Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 190919 889.25 895.00 886.25 893.00 +4.25 91,238 369,194 -5,167
Jan20 190919 902.50 908.25 899.75 906.00 +3.75 26,721 101,577 -984
Mar20 190919 916.00 920.75 912.75 918.25 +3.00 13,537 91,301 +73
May20 190919 926.25 931.25 924.25 928.75 +2.50 6,111 43,391 -672
Jul20 190919 936.50 940.00 933.50 937.50 +1.50 5,695 36,638 +290
Aug20 190919 940.25 942.00 940.25 940.75 +1.00 129 3,029 +34
Sep20 190919 940.25 944.50 939.50 941.50 +0.50 322 1,702 +71
Nov20 190919 948.00 951.00 945.00 947.25 -0.75 2,598 21,181 +87
Jan21 190919 953.50 958.50 953.25 954.50 -1.75 53 464 +11
Mar21 190919 957.50 962.00 955.25 956.75 -3.00 78 617 +59
May21 190919 961.50 961.50 960.75 960.75 -3.75 5 146 +1
Jul21 190919 970.75 971.25 965.75 967.25 -4.75 15 121 +4
Aug21 190919 967.00 967.00 967.00 967.00 -5.00 0 24 +0
Sep21 190919 957.00 957.00 957.00 957.00 -5.00 0 22 +0
Total Volume and Open Interest 146,529 669,738 -6,182
Mini-Sized Soybeans(CBOT)
Sep19 190913 884.75 884.75 884.75 884.75 +1.75      
Nov19 190919 889.00 895.00 886.50 893.00 +4.25 727 8,905 +68
Jan20 190919 901.88 907.25 900.63 906.00 +3.75 21 599 -1
Mar20 190919 916.75 920.63 913.00 918.25 +3.00 5 178 +3
May20 190919 928.75 928.75 927.63 928.75 +2.50 0 257 +0
Jul20 190919 936.25 939.00 935.25 937.50 +1.50 34 359 +9
Aug20 190919 940.75 940.75 940.50 940.75 +1.00 0 10 +0
Sep20 190919 941.50 941.50 941.50 941.50 +0.50 0 35 +0
Nov20 190919 947.50 950.00 947.25 947.25 -0.75 88 888 +37
Jan21 190919 954.50 965.63 954.50 954.50 -1.75 0 4 +0
Mar21 190919 956.75 956.75 956.75 956.75 -3.00      
May21 190919 960.75 960.75 960.75 960.75 -3.75      
Jul21 190919 967.25 967.25 967.25 967.25 -4.75      
Aug21 190919 967.00 967.00 967.00 967.00 -5.00      
Total Volume and Open Interest 882 11,310 +123
Soybean Meal(CBOT)
Oct19 190919 291.70 293.60 291.40 292.20 +0.60 16,386 49,467 +435
Dec19 190919 295.60 297.50 295.10 296.10 +0.70 54,200 210,271 +1,370
Jan20 190919 297.40 299.10 296.90 297.70 +0.50 13,621 53,801 -584
Mar20 190919 300.70 302.50 300.30 301.00 +0.40 9,336 58,392 +560
May20 190919 305.60 306.70 304.70 305.40 +0.40 5,141 27,535 +665
Jul20 190919 310.00 311.30 309.50 310.20 +0.50 3,505 23,426 -269
Aug20 190919 312.80 313.40 311.80 312.30 +0.30 496 6,530 +48
Sep20 190919 314.00 315.00 313.50 313.80 +0.30 895 5,006 +361
Oct20 190919 315.00 315.70 314.30 314.30 +0.10 392 3,630 +93
Dec20 190919 317.40 318.10 316.20 316.70 -0.10 1,062 7,599 +210
Jan21 190919 317.60 317.80 317.40 317.60 -0.10 43 138 +12
Mar21 190919 318.60 318.60 318.60 318.60 -0.20 57 87 +56
May21 190919 319.70 319.70 319.70 319.70 -0.30 0 13 +0
Jul21 190919 322.30 322.30 322.30 322.30 -0.20 0 14 +0
Total Volume and Open Interest 105,134 445,953 +2,957
Soybean Oil(CBOT)
Oct19 190919 29.84 29.91 29.59 29.81 -0.06 14,732 39,978 -1,313
Dec19 190919 29.98 30.06 29.73 29.97 -0.03 74,734 227,734 -4,099
Jan20 190919 30.19 30.28 29.96 30.20 -0.02 11,664 64,716 -899
Mar20 190919 30.45 30.55 30.25 30.48 -0.02 10,925 95,304 +845
May20 190919 30.77 30.84 30.55 30.78 -0.02 4,265 25,733 +593
Jul20 190919 31.06 31.14 30.86 31.07 -0.01 3,139 29,578 -195
Aug20 190919 31.09 31.24 30.99 31.15 -0.04 392 4,142 +150
Sep20 190919 31.12 31.23 31.05 31.23 -0.02 485 3,357 +90
Oct20 190919 31.14 31.27 31.09 31.27 -0.03 382 2,491 +137
Dec20 190919 31.40 31.47 31.24 31.37 -0.07 1,996 8,113 +886
Jan21 190919 31.61 31.86 31.61 31.61 -0.05 21 385 -5
Mar21 190919 31.91 32.18 31.91 31.91 -0.05 47 326 +45
May21 190919 32.21 32.21 32.21 32.21 -0.05 0 292 +0
Jul21 190919 32.52 32.52 32.52 32.52 -0.04 0 229 +0
Total Volume and Open Interest 122,782 502,531 -3,765
Canola(WCE)
Nov19 190919 451.9 453.5 449.8 450.9 -1.4 18,355 124,858 -386
Jan20 190919 459.8 461.7 458.0 459.6 -1.2 6,156 43,305 +135
Mar20 190919 468.1 470.2 466.4 468.3 -0.7 3,386 15,479 +242
May20 190919 475.3 477.9 474.0 476.2 -0.4 1,050 4,210 +484
Jul20 190919 482.1 484.4 480.9 482.5 -0.4 1,025 3,912 +68
Total Volume and Open Interest 30,884 195,301 +505
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash