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 January 24, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250124 1051.00 1063.00 1046.75 1055.75 -9.75 214,743 349,754 -11,656 Hover/Click
May25 250124 1064.00 1074.75 1059.25 1068.25 -9.50 87,705 209,225 +4,783 Hover/Click
Jul25 250124 1074.00 1085.50 1070.00 1079.50 -9.00 55,327 134,070 +962 Hover/Click
Aug25 250124 1067.25 1077.00 1064.00 1072.50 -7.50 8,259 14,743 +936 Hover/Click
Sep25 250124 1045.00 1052.25 1040.50 1050.25 -4.50 5,956 17,541 +41 Hover/Click
Nov25 250124 1042.00 1051.00 1040.50 1048.75 -4.50 30,489 93,286 -572 Hover/Click
Jan26 250124 1049.75 1058.25 1048.75 1056.75 -4.50 1,890 9,141 +136 Hover/Click
Mar26 250124 1045.75 1055.00 1045.50 1054.50 -3.00 1,235 11,327 -16 Hover/Click
May26 250124 1054.00 1058.00 1052.50 1057.75 -2.75 777 2,980 +164 Hover/Click
Jul26 250124 1055.75 1064.50 1055.75 1064.25 -2.75 307 3,069 +135 Hover/Click
Aug26 250124 1057.00 1057.00 1057.00 1057.00 -3.25 5 105 -3 Hover/Click
Sep26 250124 1037.25 1037.25 1037.25 1037.25 -5.50 8 89 +1 Hover/Click
Nov26 250124 1032.75 1034.25 1025.50 1034.25 -3.50 111 3,077 +48 Hover/Click
Jan27 250124 1045.25 1045.25 1045.25 1045.25 -3.50 0 4 +0 Hover/Click
Total Volume and Open Interest 406,817 848,661 -5,036  
Mini-Sized Soybeans(CBOT)
Jan25 250114 1043.00 1043.00 1043.00 1043.00 +1.50 6 95 -101 Hover/Click
Mar25 250124 1056.88 1062.88 1046.00 1055.75 -9.75 2,217 7,475 +135 Hover/Click
May25 250124 1063.88 1074.63 1058.50 1068.25 -9.50 227 1,754 +74 Hover/Click
Jul25 250124 1071.50 1085.00 1071.50 1079.50 -9.00 165 1,461 +25 Hover/Click
Aug25 250124 1071.50 1072.50 1071.50 1072.50 -7.50 1 64 +1 Hover/Click
Sep25 250124 1050.25 1050.25 1050.25 1050.25 -4.50 0 29 +0 Hover/Click
Nov25 250124 1042.00 1050.00 1042.00 1048.75 -4.50 249 4,416 +147 Hover/Click
Jan26 250124 1054.75 1056.75 1054.75 1056.75 -4.50 7 80 +2 Hover/Click
Mar26 250124 1054.50 1054.50 1054.50 1054.50 -3.00 0 17 +0 Hover/Click
May26 250124 1057.75 1057.75 1057.75 1057.75 -2.75       Hover/Click
Jul26 250124 1064.25 1064.25 1064.25 1064.25 -2.75 0 3 +0 Hover/Click
Aug26 250124 1057.00 1057.00 1057.00 1057.00 -3.25       Hover/Click
Sep26 250124 1037.25 1037.25 1037.25 1037.25 -5.50       Hover/Click
Nov26 250124 1034.25 1034.25 1034.25 1034.25 -3.50 1 153 +1 Hover/Click
Total Volume and Open Interest 2,867 15,454 +385  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250124 309.50 311.10 303.50 304.90 -10.40 101,641 224,113 -1,095 Hover/Click
May25 250124 316.00 318.80 312.00 313.10 -9.90 45,760 126,092 -1,495 Hover/Click
Jul25 250124 322.00 325.40 319.10 320.20 -9.10 35,899 116,804 +2,568 Hover/Click
Aug25 250124 323.60 326.70 320.40 321.50 -8.60 7,744 21,247 +698 Hover/Click
Sep25 250124 323.70 326.90 320.60 321.70 -8.10 5,477 19,253 -148 Hover/Click
Oct25 250124 324.00 326.20 320.30 321.30 -7.50 3,927 14,622 +374 Hover/Click
Dec25 250124 326.10 328.60 323.40 324.50 -6.70 13,284 43,016 +3,043 Hover/Click
Jan26 250124 325.90 329.00 324.50 325.20 -6.30 1,280 3,424 +93 Hover/Click
Mar26 250124 325.00 328.90 324.50 325.00 -5.60 888 2,609 +206 Hover/Click
May26 250124 328.20 328.70 325.70 326.10 -5.20 515 942 +187 Hover/Click
Jul26 250124 330.00 331.30 327.80 328.60 -4.80 302 602 +89 Hover/Click
Aug26 250124 328.50 330.50 327.80 327.80 -4.40 14 127 +1 Hover/Click
Sep26 250124 326.80 328.80 325.80 325.80 -4.20 12 120 +0 Hover/Click
Oct26 250124 325.00 327.00 323.10 323.10 -3.70 19 79 +3 Hover/Click
Total Volume and Open Interest 216,809 573,263 +4,544  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250124 44.69 45.44 44.13 45.22 +0.18 87,864 214,461 -2,878 Hover/Click
May25 250124 45.06 45.82 44.52 45.61 +0.19 44,202 141,686 +2,510 Hover/Click
Jul25 250124 45.23 45.96 44.68 45.78 +0.21 29,651 115,583 -543 Hover/Click
Aug25 250124 44.99 45.74 44.48 45.53 +0.20 7,220 17,056 +499 Hover/Click
Sep25 250124 44.62 45.46 44.23 45.24 +0.22 4,887 13,324 +341 Hover/Click
Oct25 250124 44.37 45.16 43.95 44.93 +0.23 3,601 9,942 +332 Hover/Click
Dec25 250124 44.44 45.15 43.97 44.96 +0.27 11,137 44,231 +431 Hover/Click
Jan26 250124 44.34 45.11 44.00 44.98 +0.29 1,335 2,399 +86 Hover/Click
Mar26 250124 44.32 45.05 44.11 44.97 +0.32 541 1,844 +0 Hover/Click
May26 250124 45.06 45.06 45.06 45.06 +0.33 318 972 +1 Hover/Click
Jul26 250124 44.49 45.20 44.22 45.17 +0.34 150 827 -4 Hover/Click
Aug26 250124 45.03 45.03 45.03 45.03 +0.33 9 102 +4 Hover/Click
Sep26 250124 44.83 44.83 44.83 44.83 +0.29 8 89 +6 Hover/Click
Oct26 250124 44.57 44.57 44.57 44.57 +0.29 12 36 +5 Hover/Click
Total Volume and Open Interest 190,957 562,714 +809  
Canola(WCE) Weekly Monthly
Mar25 250124 637.1 643.3 632.5 638.7 +1.3 23,488 135,694 -546 Hover/Click
May25 250124 645.2 652.8 641.1 647.6 +1.3 11,335 64,119 -699 Hover/Click
Jul25 250124 646.7 658.2 646.6 651.9 -0.2 3,602 34,652 +486 Hover/Click
Nov25 250124 638.8 642.6 636.0 637.0 -2.1 2,148 24,595 +38 Hover/Click
Jan26 250124 647.0 647.0 642.3 642.3 -2.3 75 1,599 -9 Hover/Click
Mar26 250124 643.6 643.6 643.6 643.6 -2.7 29 278 +20 Hover/Click
Total Volume and Open Interest 40,708 261,219 -710  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!