 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 06, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jan24 |
231206 |
1309.25 |
1313.50 |
1293.75 |
1295.50 |
-10.00 |
145,541 |
233,319 |
-10,974 |
Hover/Click |
Mar24 |
231206 |
1330.00 |
1334.00 |
1314.00 |
1315.50 |
-11.00 |
77,720 |
180,783 |
-1,951 |
Hover/Click |
May24 |
231206 |
1346.00 |
1349.50 |
1329.50 |
1330.00 |
-12.50 |
33,976 |
127,821 |
-1,680 |
Hover/Click |
Jul24 |
231206 |
1353.75 |
1356.00 |
1335.50 |
1336.50 |
-13.75 |
25,637 |
88,629 |
+402 |
Hover/Click |
Aug24 |
231206 |
1333.75 |
1334.75 |
1315.50 |
1315.75 |
-14.75 |
3,079 |
8,145 |
-172 |
Hover/Click |
Sep24 |
231206 |
1292.00 |
1293.25 |
1275.75 |
1276.00 |
-13.25 |
2,166 |
5,072 |
+174 |
Hover/Click |
Nov24 |
231206 |
1275.50 |
1278.50 |
1260.50 |
1260.75 |
-12.75 |
12,663 |
64,803 |
+20 |
Hover/Click |
Jan25 |
231206 |
1285.75 |
1285.75 |
1269.50 |
1269.50 |
-11.50 |
287 |
3,048 |
+15 |
Hover/Click |
Mar25 |
231206 |
1272.00 |
1272.00 |
1266.00 |
1266.00 |
-10.75 |
198 |
2,782 |
+66 |
Hover/Click |
May25 |
231206 |
1267.00 |
1267.00 |
1265.75 |
1265.75 |
-10.75 |
67 |
2,149 |
+0 |
Hover/Click |
Jul25 |
231206 |
1273.75 |
1275.50 |
1270.00 |
1270.00 |
-10.00 |
24 |
283 |
+0 |
Hover/Click |
Aug25 |
231206 |
1261.00 |
1261.00 |
1261.00 |
1261.00 |
-10.00 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
231206 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
-6.50 |
0 |
5 |
+0 |
Hover/Click |
Nov25 |
231206 |
1243.50 |
1243.50 |
1231.00 |
1231.00 |
-7.50 |
23 |
690 |
+16 |
Hover/Click |
Total Volume and Open Interest |
301,381 |
717,555 |
-14,084 |
|
Mini-Sized Soybeans(CBOT) |
Jan24 |
231206 |
1308.63 |
1313.25 |
1293.25 |
1295.50 |
-10.00 |
2,189 |
8,176 |
+22 |
Hover/Click |
Mar24 |
231206 |
1329.75 |
1333.13 |
1314.00 |
1315.50 |
-11.00 |
305 |
1,338 |
+42 |
Hover/Click |
May24 |
231206 |
1341.50 |
1348.25 |
1329.63 |
1330.00 |
-12.50 |
120 |
982 |
-11 |
Hover/Click |
Jul24 |
231206 |
1347.38 |
1347.38 |
1336.50 |
1336.50 |
-13.75 |
53 |
1,119 |
-8 |
Hover/Click |
Aug24 |
231206 |
1320.00 |
1320.00 |
1315.75 |
1315.75 |
-14.75 |
3 |
96 |
+1 |
Hover/Click |
Sep24 |
231206 |
1276.00 |
1276.00 |
1276.00 |
1276.00 |
-13.25 |
0 |
4 |
+0 |
Hover/Click |
Nov24 |
231206 |
1268.50 |
1268.50 |
1260.75 |
1260.75 |
-12.75 |
79 |
3,584 |
-33 |
Hover/Click |
Jan25 |
231206 |
1269.50 |
1269.50 |
1269.50 |
1269.50 |
-11.50 |
0 |
11 |
+0 |
Hover/Click |
Mar25 |
231206 |
1266.00 |
1266.00 |
1266.00 |
1266.00 |
-10.75 |
0 |
1 |
+0 |
Hover/Click |
May25 |
231206 |
1265.75 |
1265.75 |
1265.75 |
1265.75 |
-10.75 |
|
|
|
Hover/Click |
Jul25 |
231206 |
1270.00 |
1270.00 |
1270.00 |
1270.00 |
-10.00 |
|
|
|
Hover/Click |
Aug25 |
231206 |
1261.00 |
1261.00 |
1261.00 |
1261.00 |
-10.00 |
|
|
|
Hover/Click |
Sep25 |
231206 |
1237.00 |
1237.00 |
1237.00 |
1237.00 |
-6.50 |
|
|
|
Hover/Click |
Nov25 |
231206 |
1232.00 |
1232.00 |
1231.00 |
1231.00 |
-7.50 |
1 |
193 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,750 |
15,505 |
+14 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Dec23 |
231206 |
436.70 |
437.30 |
423.00 |
424.40 |
-9.30 |
767 |
1,612 |
-419 |
Hover/Click |
Jan24 |
231206 |
418.40 |
421.90 |
406.50 |
408.50 |
-9.30 |
72,510 |
176,806 |
-5,643 |
Hover/Click |
Mar24 |
231206 |
404.50 |
407.00 |
396.50 |
398.00 |
-6.00 |
44,851 |
149,407 |
-2,547 |
Hover/Click |
May24 |
231206 |
399.80 |
401.90 |
392.90 |
394.20 |
-5.10 |
28,790 |
95,913 |
+1,464 |
Hover/Click |
Jul24 |
231206 |
399.60 |
401.30 |
393.00 |
394.30 |
-4.80 |
12,740 |
53,775 |
+520 |
Hover/Click |
Aug24 |
231206 |
395.50 |
397.70 |
390.20 |
391.30 |
-4.40 |
2,637 |
8,427 |
+201 |
Hover/Click |
Sep24 |
231206 |
391.20 |
393.00 |
386.30 |
387.40 |
-3.80 |
1,021 |
4,312 |
+43 |
Hover/Click |
Oct24 |
231206 |
386.00 |
386.50 |
381.80 |
382.60 |
-2.90 |
600 |
6,259 |
-9 |
Hover/Click |
Dec24 |
231206 |
387.30 |
388.00 |
382.70 |
384.30 |
-2.80 |
4,320 |
23,451 |
+1,969 |
Hover/Click |
Jan25 |
231206 |
385.70 |
385.80 |
381.90 |
383.60 |
-2.50 |
41 |
1,869 |
-2 |
Hover/Click |
Mar25 |
231206 |
380.90 |
380.90 |
380.90 |
380.90 |
-2.10 |
14 |
458 |
+10 |
Hover/Click |
May25 |
231206 |
379.80 |
379.80 |
379.80 |
379.80 |
-1.80 |
0 |
343 |
+0 |
Hover/Click |
Jul25 |
231206 |
380.60 |
380.60 |
380.60 |
380.60 |
-1.50 |
0 |
248 |
+0 |
Hover/Click |
Aug25 |
231206 |
378.50 |
378.50 |
378.50 |
378.50 |
-1.40 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,291 |
523,258 |
-4,413 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Dec23 |
231206 |
49.93 |
50.01 |
49.29 |
49.29 |
-0.93 |
170 |
1,312 |
-59 |
Hover/Click |
Jan24 |
231206 |
50.34 |
50.61 |
49.02 |
49.34 |
-0.92 |
50,709 |
134,658 |
-2,444 |
Hover/Click |
Mar24 |
231206 |
50.28 |
50.56 |
48.96 |
49.30 |
-0.91 |
30,099 |
129,360 |
+3,053 |
Hover/Click |
May24 |
231206 |
50.31 |
50.55 |
49.00 |
49.35 |
-0.89 |
15,416 |
68,290 |
+1,201 |
Hover/Click |
Jul24 |
231206 |
50.25 |
50.53 |
48.95 |
49.31 |
-0.88 |
11,043 |
69,602 |
+1,270 |
Hover/Click |
Aug24 |
231206 |
49.99 |
50.21 |
48.66 |
49.03 |
-0.83 |
2,424 |
17,450 |
-17 |
Hover/Click |
Sep24 |
231206 |
49.60 |
49.73 |
48.40 |
48.71 |
-0.79 |
1,554 |
13,268 |
+44 |
Hover/Click |
Oct24 |
231206 |
49.23 |
49.24 |
47.97 |
48.28 |
-0.74 |
955 |
8,177 |
-200 |
Hover/Click |
Dec24 |
231206 |
48.99 |
49.16 |
47.76 |
48.10 |
-0.73 |
5,501 |
34,689 |
+175 |
Hover/Click |
Jan25 |
231206 |
48.23 |
48.87 |
47.68 |
47.98 |
-0.71 |
266 |
1,790 |
+27 |
Hover/Click |
Mar25 |
231206 |
48.60 |
48.60 |
47.86 |
47.86 |
-0.70 |
246 |
2,262 |
-18 |
Hover/Click |
May25 |
231206 |
47.81 |
47.81 |
47.81 |
47.81 |
-0.70 |
36 |
851 |
-7 |
Hover/Click |
Jul25 |
231206 |
47.77 |
47.77 |
47.77 |
47.77 |
-0.70 |
37 |
593 |
+0 |
Hover/Click |
Aug25 |
231206 |
47.49 |
47.49 |
47.49 |
47.49 |
-0.73 |
0 |
49 |
+0 |
Hover/Click |
Total Volume and Open Interest |
118,471 |
482,897 |
+3,034 |
|
Canola(WCE) |
Weekly |
Monthly |
Jan24 |
231206 |
665.3 |
667.3 |
647.2 |
649.9 |
-15.7 |
27,752 |
102,959 |
-1,665 |
Hover/Click |
Mar24 |
231206 |
673.0 |
674.1 |
655.9 |
659.3 |
-13.8 |
17,402 |
90,653 |
+5,782 |
Hover/Click |
May24 |
231206 |
680.0 |
681.3 |
664.1 |
667.7 |
-12.8 |
3,533 |
43,501 |
+45 |
Hover/Click |
Jul24 |
231206 |
685.8 |
686.9 |
670.4 |
674.5 |
-11.8 |
2,439 |
17,715 |
-322 |
Hover/Click |
Nov24 |
231206 |
680.0 |
684.7 |
670.8 |
674.0 |
-10.7 |
1,388 |
12,503 |
+632 |
Hover/Click |
Jan25 |
231206 |
674.0 |
675.3 |
674.0 |
675.3 |
-12.2 |
0 |
150 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,514 |
267,497 |
+4,472 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|