|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 22, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
May19 |
190322 |
909.75 |
912.00 |
903.00 |
903.75 |
-6.75 |
73,221 |
303,333 |
-3,860 |
|
Jul19 |
190322 |
923.25 |
925.50 |
916.50 |
917.25 |
-7.00 |
24,474 |
190,748 |
+2,217 |
|
Aug19 |
190322 |
929.50 |
931.75 |
922.75 |
923.25 |
-7.00 |
5,538 |
21,633 |
-465 |
|
Sep19 |
190322 |
934.25 |
936.50 |
928.00 |
928.50 |
-6.75 |
1,974 |
9,196 |
+37 |
|
Nov19 |
190322 |
943.75 |
946.25 |
936.75 |
937.50 |
-7.25 |
16,069 |
119,424 |
+2,615 |
|
Jan20 |
190322 |
952.00 |
954.00 |
944.50 |
945.00 |
-8.00 |
1,324 |
12,419 |
+448 |
|
Mar20 |
190322 |
957.75 |
959.75 |
949.00 |
949.75 |
-9.00 |
1,897 |
21,600 |
+189 |
|
May20 |
190322 |
964.00 |
964.00 |
953.75 |
954.75 |
-9.50 |
635 |
3,206 |
+188 |
|
Jul20 |
190322 |
970.75 |
972.25 |
961.50 |
962.00 |
-9.75 |
658 |
5,733 |
+243 |
|
Aug20 |
190322 |
969.75 |
969.75 |
964.00 |
964.00 |
-9.50 |
2 |
149 |
-1 |
|
Sep20 |
190322 |
963.25 |
963.25 |
963.25 |
963.25 |
-8.75 |
2 |
84 |
-1 |
|
Nov20 |
190322 |
973.00 |
973.00 |
966.75 |
967.50 |
-8.50 |
149 |
3,512 |
+66 |
|
Jan21 |
190322 |
972.25 |
975.75 |
972.25 |
972.25 |
-8.75 |
0 |
5 |
+0 |
|
Mar21 |
190322 |
972.25 |
972.25 |
972.25 |
972.25 |
-8.75 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
125,943 |
691,152 |
+1,676 |
| Mini-Sized Soybeans(CBOT) |
|
Mar19 |
190314 |
906.00 |
906.00 |
889.50 |
889.50 |
+0.50 |
0 |
2 |
+0 |
|
May19 |
190322 |
910.00 |
912.00 |
903.00 |
903.75 |
-6.75 |
285 |
3,601 |
+70 |
|
Jul19 |
190322 |
923.38 |
925.00 |
917.00 |
917.25 |
-7.00 |
51 |
2,452 |
+8 |
|
Aug19 |
190322 |
923.25 |
930.25 |
923.25 |
923.25 |
-7.00 |
7 |
1,235 |
-6 |
|
Sep19 |
190322 |
928.50 |
928.50 |
928.50 |
928.50 |
-6.75 |
0 |
35 |
+0 |
|
Nov19 |
190322 |
945.00 |
945.50 |
937.00 |
937.50 |
-7.25 |
34 |
4,032 |
+5 |
|
Jan20 |
190322 |
944.75 |
945.00 |
944.75 |
945.00 |
-8.00 |
0 |
161 |
+0 |
|
Mar20 |
190322 |
953.00 |
953.00 |
949.75 |
949.75 |
-9.00 |
0 |
10 |
+0 |
|
May20 |
190322 |
954.75 |
962.00 |
954.75 |
954.75 |
-9.50 |
0 |
6 |
+0 |
|
Jul20 |
190322 |
962.00 |
969.00 |
962.00 |
962.00 |
-9.75 |
2 |
14 |
-2 |
|
Aug20 |
190322 |
964.00 |
964.00 |
964.00 |
964.00 |
-9.50 |
|
|
|
|
Sep20 |
190322 |
963.25 |
963.25 |
963.25 |
963.25 |
-8.75 |
|
|
|
|
Nov20 |
190322 |
967.50 |
973.50 |
967.50 |
967.50 |
-8.50 |
2 |
225 |
+2 |
|
Jan21 |
190322 |
972.25 |
972.25 |
972.25 |
972.25 |
-8.75 |
|
|
|
| Total Volume and Open Interest |
381 |
11,778 |
+77 |
| Soybean Meal(CBOT) |
|
May19 |
190322 |
315.10 |
316.40 |
314.20 |
315.00 |
-0.30 |
38,318 |
200,370 |
-423 |
|
Jul19 |
190322 |
318.40 |
319.70 |
317.50 |
318.20 |
-0.70 |
15,037 |
116,893 |
+2,572 |
|
Aug19 |
190322 |
319.80 |
321.10 |
318.90 |
319.50 |
-0.80 |
3,969 |
22,517 |
+252 |
|
Sep19 |
190322 |
321.40 |
322.40 |
320.50 |
320.90 |
-0.90 |
2,253 |
17,671 |
+466 |
|
Oct19 |
190322 |
322.70 |
323.30 |
321.30 |
321.80 |
-1.10 |
1,022 |
17,427 |
+1 |
|
Dec19 |
190322 |
324.40 |
325.60 |
323.40 |
323.90 |
-1.00 |
8,273 |
55,651 |
+758 |
|
Jan20 |
190322 |
325.20 |
326.00 |
324.20 |
324.40 |
-1.40 |
80 |
5,435 |
+2 |
|
Mar20 |
190322 |
326.90 |
326.90 |
324.20 |
324.50 |
-1.80 |
352 |
12,446 |
+85 |
|
May20 |
190322 |
327.40 |
327.40 |
324.50 |
324.90 |
-1.70 |
395 |
6,800 |
+3 |
|
Jul20 |
190322 |
328.00 |
328.30 |
325.80 |
326.00 |
-2.10 |
255 |
2,486 |
+120 |
|
Aug20 |
190322 |
327.60 |
327.60 |
325.40 |
326.00 |
-1.90 |
120 |
450 |
+68 |
|
Sep20 |
190322 |
326.60 |
329.00 |
326.60 |
326.60 |
-2.50 |
18 |
255 |
+1 |
|
Oct20 |
190322 |
327.10 |
327.10 |
326.90 |
326.90 |
-1.90 |
19 |
187 |
+12 |
|
Dec20 |
190322 |
328.80 |
328.80 |
328.00 |
328.00 |
-2.10 |
14 |
747 |
+0 |
| Total Volume and Open Interest |
70,125 |
459,355 |
+3,917 |
| Soybean Oil(CBOT) |
|
May19 |
190322 |
29.12 |
29.19 |
28.60 |
28.66 |
-0.44 |
47,991 |
201,459 |
-5,682 |
|
Jul19 |
190322 |
29.44 |
29.51 |
28.92 |
28.98 |
-0.44 |
19,322 |
121,967 |
+39 |
|
Aug19 |
190322 |
29.62 |
29.63 |
29.07 |
29.11 |
-0.45 |
3,318 |
25,788 |
+528 |
|
Sep19 |
190322 |
29.77 |
29.79 |
29.23 |
29.26 |
-0.45 |
1,495 |
18,514 |
+179 |
|
Oct19 |
190322 |
29.87 |
29.88 |
29.37 |
29.40 |
-0.45 |
873 |
11,571 |
+144 |
|
Dec19 |
190322 |
30.16 |
30.21 |
29.63 |
29.69 |
-0.45 |
6,997 |
75,124 |
+1,094 |
|
Jan20 |
190322 |
30.21 |
30.21 |
29.90 |
29.93 |
-0.46 |
79 |
6,310 |
+31 |
|
Mar20 |
190322 |
30.67 |
30.67 |
30.17 |
30.19 |
-0.47 |
119 |
11,315 |
+14 |
|
May20 |
190322 |
30.80 |
30.80 |
30.46 |
30.48 |
-0.47 |
100 |
2,407 |
+19 |
|
Jul20 |
190322 |
31.07 |
31.07 |
30.75 |
30.77 |
-0.46 |
28 |
1,342 |
-19 |
|
Aug20 |
190322 |
31.31 |
31.31 |
30.90 |
30.90 |
-0.41 |
0 |
424 |
+0 |
|
Sep20 |
190322 |
31.25 |
31.25 |
30.99 |
31.02 |
-0.35 |
0 |
371 |
+0 |
|
Oct20 |
190322 |
31.01 |
31.06 |
31.01 |
31.06 |
-0.33 |
0 |
286 |
+0 |
|
Dec20 |
190322 |
31.19 |
31.20 |
31.17 |
31.20 |
-0.35 |
21 |
1,472 |
+1 |
| Total Volume and Open Interest |
80,343 |
478,350 |
-3,652 |
| Canola(WCE) |
|
May19 |
190322 |
467.4 |
467.4 |
451.0 |
453.9 |
-14.3 |
5,099 |
98,316 |
-7,459 |
|
Jul19 |
190322 |
475.1 |
475.1 |
459.7 |
462.5 |
-14.1 |
1,275 |
52,080 |
-72 |
|
Nov19 |
190322 |
487.4 |
487.4 |
472.3 |
474.8 |
-14.1 |
1,497 |
28,968 |
+424 |
|
Jan20 |
190322 |
492.2 |
492.2 |
478.7 |
481.3 |
-13.7 |
344 |
3,656 |
-28 |
|
Mar20 |
190322 |
492.9 |
492.9 |
482.2 |
484.6 |
-13.7 |
16 |
556 |
-9 |
| Total Volume and Open Interest |
8,287 |
183,918 |
-7,132 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
