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 Tue April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200407 856.00 862.25 854.25 854.75 -0.75 83,592 245,883 -2,044 Hover/Click
Jul20 200407 861.25 868.00 860.50 861.00 -0.25 50,004 197,928 +949 Hover/Click
Aug20 200407 864.75 870.75 863.50 864.00 unch 5,323 22,369 +434 Hover/Click
Sep20 200407 863.50 869.50 863.00 863.50 +0.25 2,383 18,429 +365 Hover/Click
Nov20 200407 865.50 872.00 865.25 866.75 +1.50 20,681 124,159 +2,135 Hover/Click
Jan21 200407 867.00 872.75 866.25 869.00 +2.50 5,462 41,058 +0 Hover/Click
Mar21 200407 849.75 860.25 849.75 855.50 +4.75 9,297 103,436 +1,817 Hover/Click
May21 200407 849.00 858.50 849.00 854.00 +5.00 3,367 27,868 +546 Hover/Click
Jul21 200407 861.75 866.00 858.50 861.00 +4.25 1,690 16,533 +550 Hover/Click
Aug21 200407 861.00 864.25 859.00 860.75 +3.75 7 869 +0 Hover/Click
Sep21 200407 857.75 858.00 854.50 854.50 +4.25 5 340 +3 Hover/Click
Nov21 200407 849.25 856.00 849.25 851.75 +4.75 252 13,749 +41 Hover/Click
Jan22 200407 860.00 860.00 851.25 860.00 +4.75 6 57 +6 Hover/Click
Mar22 200407 862.00 862.00 862.00 862.00 +4.75 0 32 +0 Hover/Click
Total Volume and Open Interest 182,069 812,930 +4,802  
Mini-Sized Soybeans(CBOT)
May20 200407 856.88 862.38 854.00 854.75 -0.75 819 3,121 +70 Hover/Click
Jul20 200407 861.13 867.13 860.38 861.00 -0.25 137 1,652 +0 Hover/Click
Aug20 200407 864.00 864.88 864.00 864.00 unch 0 1,037 +0 Hover/Click
Sep20 200407 863.50 863.50 863.50 863.50 +0.25 2 89 +1 Hover/Click
Nov20 200407 869.25 870.00 864.63 866.75 +1.50 12 3,304 +3 Hover/Click
Jan21 200407 869.00 869.00 869.00 869.00 +2.50 0 62 +0 Hover/Click
Mar21 200407 855.50 855.50 855.50 855.50 +4.75 0 4 +0 Hover/Click
May21 200407 857.00 857.00 854.00 854.00 +5.00 0 4 +0 Hover/Click
Jul21 200407 861.00 861.00 861.00 861.00 +4.25 0 18 +0 Hover/Click
Aug21 200407 860.75 860.75 860.75 860.75 +3.75       Hover/Click
Sep21 200407 854.50 854.50 854.50 854.50 +4.25       Hover/Click
Nov21 200407 849.75 855.00 849.75 851.75 +4.75 0 367 +0 Hover/Click
Jan22 200407 860.00 860.00 860.00 860.00 +4.75       Hover/Click
Mar22 200407 862.00 862.00 862.00 862.00 +4.75       Hover/Click
Total Volume and Open Interest 970 9,660 +74  
Soybean Meal(CBOT) Weekly Monthly
May20 200407 297.40 297.50 293.70 293.80 -3.20 46,627 121,065 -2,749 Hover/Click
Jul20 200407 300.00 301.40 297.60 297.80 -2.10 29,656 99,369 -339 Hover/Click
Aug20 200407 300.10 301.70 297.20 297.50 -2.60 7,861 27,157 +638 Hover/Click
Sep20 200407 302.10 302.20 297.70 297.90 -2.90 3,924 18,162 +993 Hover/Click
Oct20 200407 301.80 301.90 297.80 297.90 -2.80 2,144 16,156 +415 Hover/Click
Dec20 200407 303.10 304.20 300.30 300.40 -2.20 10,289 55,074 +1,081 Hover/Click
Jan21 200407 303.20 303.30 300.00 300.20 -1.80 742 7,543 +131 Hover/Click
Mar21 200407 295.30 297.30 294.00 294.40 -1.00 2,430 28,277 +480 Hover/Click
May21 200407 294.80 295.40 292.10 292.60 -0.80 1,098 15,092 +72 Hover/Click
Jul21 200407 296.50 297.20 294.50 294.80 -0.70 809 8,420 +501 Hover/Click
Aug21 200407 297.70 297.80 295.50 295.60 -0.50 16 1,747 +0 Hover/Click
Sep21 200407 297.70 297.80 295.20 295.20 -0.40 54 1,852 +27 Hover/Click
Oct21 200407 296.50 297.50 294.50 294.50 -0.10 39 1,534 +0 Hover/Click
Dec21 200407 297.00 298.60 295.50 295.50 +0.20 50 3,233 -3 Hover/Click
Total Volume and Open Interest 105,739 404,722 +1,247  
Soybean Oil(CBOT) Weekly Monthly
May20 200407 26.87 27.70 26.78 27.48 +0.65 53,121 139,999 +554 Hover/Click
Jul20 200407 27.20 28.03 27.10 27.81 +0.66 44,989 111,144 +1,225 Hover/Click
Aug20 200407 27.32 28.18 27.31 27.97 +0.65 12,453 41,339 +2,532 Hover/Click
Sep20 200407 27.49 28.33 27.49 28.13 +0.65 5,851 27,999 +978 Hover/Click
Oct20 200407 27.78 28.48 27.78 28.28 +0.65 2,387 16,644 -314 Hover/Click
Dec20 200407 28.01 28.80 27.92 28.61 +0.65 10,547 64,958 +543 Hover/Click
Jan21 200407 28.31 28.95 28.31 28.80 +0.69 1,871 10,655 -124 Hover/Click
Mar21 200407 28.25 29.03 28.22 28.90 +0.69 2,846 23,200 +539 Hover/Click
May21 200407 28.48 29.20 28.46 29.04 +0.66 1,165 13,430 +139 Hover/Click
Jul21 200407 28.94 29.47 28.94 29.30 +0.64 1,165 6,492 +145 Hover/Click
Aug21 200407 29.30 29.42 29.30 29.42 +0.64 25 1,499 +6 Hover/Click
Sep21 200407 29.39 29.53 29.39 29.53 +0.63 23 1,297 +9 Hover/Click
Oct21 200407 29.50 29.61 29.50 29.61 +0.62 9 820 +5 Hover/Click
Dec21 200407 29.51 30.00 29.51 29.84 +0.61 82 2,450 +5 Hover/Click
Total Volume and Open Interest 136,534 462,344 +6,242  
Canola(WCE) Weekly Monthly
May20 200407 462.8 466.1 459.8 460.5 -2.1 6,274 51,769 -1,473 Hover/Click
Jul20 200407 470.7 473.2 467.0 467.9 -2.6 4,897 59,573 +742 Hover/Click
Nov20 200407 478.5 480.8 474.9 475.7 -2.7 2,202 49,281 +40 Hover/Click
Jan21 200407 484.6 486.5 481.0 481.7 -2.8 357 5,778 +202 Hover/Click
Mar21 200407 491.5 492.6 487.5 488.0 -3.0 39 1,940 +11 Hover/Click
Total Volume and Open Interest 13,771 169,213 -478  
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