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 October 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211022 1224.00 1230.50 1217.00 1220.50 -3.50 134,395 218,568 -12,731 Hover/Click
Jan22 211022 1233.50 1240.50 1227.00 1230.75 -2.75 73,665 224,895 +7,449 Hover/Click
Mar22 211022 1243.50 1249.75 1236.50 1239.75 -3.75 33,732 130,841 +4,251 Hover/Click
May22 211022 1252.50 1258.50 1245.50 1249.00 -3.75 15,126 60,894 +1,629 Hover/Click
Jul22 211022 1256.75 1264.00 1251.00 1254.50 -4.25 9,025 53,080 +716 Hover/Click
Aug22 211022 1255.00 1258.50 1247.00 1250.25 -6.00 1,378 5,905 +218 Hover/Click
Sep22 211022 1236.75 1240.00 1229.25 1231.50 -6.75 781 4,012 +407 Hover/Click
Nov22 211022 1227.00 1232.75 1221.50 1223.75 -6.00 7,396 44,689 +995 Hover/Click
Jan23 211022 1231.00 1232.00 1223.00 1224.75 -6.50 468 2,769 +162 Hover/Click
Mar23 211022 1209.25 1213.25 1202.50 1204.25 -7.75 842 6,089 +351 Hover/Click
May23 211022 1204.25 1206.00 1195.25 1197.50 -9.00 279 1,457 +90 Hover/Click
Jul23 211022 1207.50 1207.50 1199.25 1199.25 -8.75 104 334 +25 Hover/Click
Aug23 211022 1194.75 1194.75 1194.75 1194.75 -7.75 25 31 +20 Hover/Click
Sep23 211022 1183.75 1183.75 1183.75 1183.75 -7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 277,444 754,574 +3,635  
Mini-Sized Soybeans(CBOT)
Nov21 211022 1224.00 1230.63 1217.00 1220.50 -3.50 1,728 13,823 +41 Hover/Click
Jan22 211022 1233.00 1240.00 1227.00 1230.75 -2.75 461 2,813 +156 Hover/Click
Mar22 211022 1243.25 1246.75 1237.25 1239.75 -3.75 89 444 +41 Hover/Click
May22 211022 1256.00 1256.00 1246.50 1249.00 -3.75 51 264 +22 Hover/Click
Jul22 211022 1257.25 1261.88 1252.25 1254.50 -4.25 84 585 +40 Hover/Click
Aug22 211022 1257.00 1257.00 1250.25 1250.25 -6.00 10 102 +10 Hover/Click
Sep22 211022 1231.50 1231.63 1231.50 1231.50 -6.75 0 3 +0 Hover/Click
Nov22 211022 1230.50 1231.00 1221.00 1223.75 -6.00 115 3,370 +89 Hover/Click
Jan23 211022 1224.75 1224.75 1224.75 1224.75 -6.50 11 34 +10 Hover/Click
Mar23 211022 1204.25 1204.25 1204.25 1204.25 -7.75       Hover/Click
May23 211022 1197.50 1197.50 1197.50 1197.50 -9.00       Hover/Click
Jul23 211022 1199.25 1199.25 1199.25 1199.25 -8.75 0 3 +0 Hover/Click
Aug23 211022 1194.75 1194.75 1194.75 1194.75 -7.75       Hover/Click
Sep23 211022 1183.75 1183.75 1183.75 1183.75 -7.75       Hover/Click
Total Volume and Open Interest 2,549 21,604 +409  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211022 323.70 327.80 323.00 327.40 +3.40 61,743 163,776 -990 Hover/Click
Jan22 211022 321.50 325.90 321.50 325.40 +2.30 33,588 91,815 +3,175 Hover/Click
Mar22 211022 321.50 326.30 321.50 325.40 +1.80 23,673 69,611 -205 Hover/Click
May22 211022 326.00 329.40 326.00 327.80 +1.50 13,589 43,276 +1,450 Hover/Click
Jul22 211022 330.00 333.40 330.00 331.50 +1.30 12,167 36,067 +393 Hover/Click
Aug22 211022 330.30 333.50 330.30 331.50 +1.10 2,311 9,745 -23 Hover/Click
Sep22 211022 329.80 332.90 329.80 330.90 +1.10 1,680 8,860 +219 Hover/Click
Oct22 211022 328.30 330.80 327.90 328.80 +0.50 1,029 5,377 -248 Hover/Click
Dec22 211022 330.30 332.30 328.50 329.50 +0.20 2,739 13,845 -140 Hover/Click
Jan23 211022 329.50 329.60 327.60 328.50 -0.50 14 440 +0 Hover/Click
Mar23 211022 327.00 327.00 323.30 324.20 -0.40 41 771 +10 Hover/Click
May23 211022 325.80 325.80 323.20 323.20 -0.50 48 454 +18 Hover/Click
Jul23 211022 324.30 324.30 324.30 324.30 -0.60 0 196 +0 Hover/Click
Aug23 211022 322.60 322.60 322.60 322.60 -0.90 0 66 +0 Hover/Click
Total Volume and Open Interest 152,622 445,004 +3,659  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211022 62.65 63.00 61.93 62.09 -0.49 64,007 136,786 +2,770 Hover/Click
Jan22 211022 62.19 62.50 61.49 61.62 -0.53 34,628 88,959 +727 Hover/Click
Mar22 211022 61.41 61.59 60.61 60.77 -0.53 26,782 64,428 -810 Hover/Click
May22 211022 60.35 60.53 59.59 59.80 -0.51 15,172 55,921 +807 Hover/Click
Jul22 211022 59.52 59.66 58.73 59.00 -0.52 9,350 39,582 +809 Hover/Click
Aug22 211022 58.56 58.67 57.75 58.10 -0.46 2,402 7,469 +505 Hover/Click
Sep22 211022 57.28 57.98 57.11 57.46 -0.44 1,295 4,258 +164 Hover/Click
Oct22 211022 57.44 57.44 56.57 56.91 -0.43 1,009 4,592 -65 Hover/Click
Dec22 211022 57.08 57.24 56.25 56.64 -0.44 3,471 14,009 +300 Hover/Click
Jan23 211022 56.26 56.35 56.12 56.35 -0.46 69 706 +3 Hover/Click
Mar23 211022 55.46 55.91 55.46 55.91 -0.53 18 717 +1 Hover/Click
May23 211022 55.59 55.61 55.17 55.61 -0.58 36 328 +8 Hover/Click
Jul23 211022 55.56 55.56 55.56 55.56 -0.58 21 883 +3 Hover/Click
Aug23 211022 55.41 55.41 55.41 55.41 -0.61 0 205 +0 Hover/Click
Total Volume and Open Interest 158,322 421,304 +5,271  
Canola(WCE) Weekly Monthly
Nov21 211022 942.0 942.0 923.6 929.7 -7.7 10,639 26,406 -6,424 Hover/Click
Jan22 211022 931.4 932.0 915.2 925.3 -2.1 17,502 85,955 -1,271 Hover/Click
Mar22 211022 911.5 918.3 899.9 911.9 -0.4 4,758 51,853 +1,086 Hover/Click
May22 211022 886.3 893.6 873.3 886.7 -0.2 1,598 23,574 +128 Hover/Click
Jul22 211022 855.9 858.3 840.1 854.7 -1.2 1,097 13,763 +272 Hover/Click
Total Volume and Open Interest 36,030 207,291 -5,999  
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

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php