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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash