 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 01, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul23 |
230601 |
1299.75 |
1335.25 |
1299.25 |
1329.50 |
+29.75 |
128,256 |
264,691 |
-3,653 |
Hover/Click |
Aug23 |
230601 |
1216.50 |
1251.25 |
1216.00 |
1244.00 |
+26.25 |
24,547 |
50,684 |
+5,297 |
Hover/Click |
Sep23 |
230601 |
1151.00 |
1184.00 |
1151.00 |
1177.25 |
+24.75 |
16,480 |
32,411 |
-221 |
Hover/Click |
Nov23 |
230601 |
1145.50 |
1175.75 |
1144.25 |
1169.00 |
+22.50 |
68,839 |
217,559 |
+525 |
Hover/Click |
Jan24 |
230601 |
1155.25 |
1185.25 |
1155.25 |
1178.75 |
+21.75 |
7,953 |
35,740 |
+751 |
Hover/Click |
Mar24 |
230601 |
1158.25 |
1186.00 |
1157.75 |
1179.50 |
+19.75 |
6,575 |
36,460 |
-189 |
Hover/Click |
May24 |
230601 |
1162.25 |
1190.00 |
1162.25 |
1183.25 |
+18.25 |
3,648 |
14,997 |
-750 |
Hover/Click |
Jul24 |
230601 |
1170.00 |
1194.25 |
1170.00 |
1187.00 |
+17.00 |
1,488 |
8,778 |
+388 |
Hover/Click |
Aug24 |
230601 |
1176.00 |
1176.00 |
1176.00 |
1176.00 |
+16.25 |
38 |
493 |
-1 |
Hover/Click |
Sep24 |
230601 |
1150.00 |
1150.00 |
1147.25 |
1147.25 |
+14.25 |
130 |
650 |
+54 |
Hover/Click |
Nov24 |
230601 |
1134.00 |
1143.00 |
1132.75 |
1135.00 |
+12.50 |
776 |
8,769 |
+331 |
Hover/Click |
Jan25 |
230601 |
1145.75 |
1145.75 |
1136.75 |
1136.75 |
+12.25 |
1 |
65 |
+1 |
Hover/Click |
Mar25 |
230601 |
1130.50 |
1130.50 |
1130.50 |
1130.50 |
+11.50 |
0 |
4 |
+0 |
Hover/Click |
May25 |
230601 |
1123.00 |
1123.00 |
1123.00 |
1123.00 |
+12.50 |
1 |
845 |
+1 |
Hover/Click |
Total Volume and Open Interest |
258,740 |
672,482 |
+4,704 |
|
Mini-Sized Soybeans(CBOT) |
Jul23 |
230601 |
1299.00 |
1335.00 |
1299.00 |
1329.50 |
+29.75 |
1,362 |
3,425 |
-40 |
Hover/Click |
Aug23 |
230601 |
1217.50 |
1250.00 |
1217.50 |
1244.00 |
+26.25 |
24 |
295 |
+3 |
Hover/Click |
Sep23 |
230601 |
1152.00 |
1180.25 |
1152.00 |
1177.25 |
+24.75 |
92 |
182 |
-28 |
Hover/Click |
Nov23 |
230601 |
1146.50 |
1175.50 |
1145.00 |
1169.00 |
+22.50 |
167 |
10,004 |
+16 |
Hover/Click |
Jan24 |
230601 |
1174.25 |
1184.25 |
1174.25 |
1178.75 |
+21.75 |
4 |
282 |
+1 |
Hover/Click |
Mar24 |
230601 |
1176.75 |
1184.75 |
1176.75 |
1179.50 |
+19.75 |
4 |
30 |
+4 |
Hover/Click |
May24 |
230601 |
1183.25 |
1183.25 |
1182.38 |
1183.25 |
+18.25 |
4 |
405 |
+4 |
Hover/Click |
Jul24 |
230601 |
1187.00 |
1187.00 |
1187.00 |
1187.00 |
+17.00 |
0 |
1 |
+0 |
Hover/Click |
Aug24 |
230601 |
1176.00 |
1176.00 |
1176.00 |
1176.00 |
+16.25 |
|
|
|
Hover/Click |
Sep24 |
230601 |
1147.25 |
1147.25 |
1147.25 |
1147.25 |
+14.25 |
|
|
|
Hover/Click |
Nov24 |
230601 |
1139.50 |
1140.00 |
1132.25 |
1135.00 |
+12.50 |
16 |
723 |
+0 |
Hover/Click |
Jan25 |
230601 |
1136.75 |
1136.75 |
1136.75 |
1136.75 |
+12.25 |
|
|
|
Hover/Click |
Mar25 |
230601 |
1130.50 |
1130.50 |
1130.50 |
1130.50 |
+11.50 |
|
|
|
Hover/Click |
May25 |
230601 |
1123.00 |
1123.00 |
1123.00 |
1123.00 |
+12.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,673 |
15,416 |
-40 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul23 |
230601 |
393.30 |
404.40 |
392.80 |
401.40 |
+8.00 |
63,787 |
153,379 |
-6,810 |
Hover/Click |
Aug23 |
230601 |
387.20 |
397.40 |
387.20 |
394.50 |
+6.70 |
15,124 |
58,748 |
-283 |
Hover/Click |
Sep23 |
230601 |
377.70 |
386.00 |
377.50 |
382.90 |
+4.80 |
8,961 |
49,880 |
+416 |
Hover/Click |
Oct23 |
230601 |
366.90 |
373.90 |
366.90 |
371.40 |
+4.10 |
3,652 |
27,472 |
+33 |
Hover/Click |
Dec23 |
230601 |
365.20 |
371.40 |
364.20 |
369.10 |
+4.10 |
27,305 |
130,468 |
+2,960 |
Hover/Click |
Jan24 |
230601 |
362.60 |
368.50 |
362.10 |
366.60 |
+3.60 |
2,959 |
30,378 |
+225 |
Hover/Click |
Mar24 |
230601 |
356.30 |
362.60 |
356.20 |
361.10 |
+3.70 |
1,765 |
17,421 |
-100 |
Hover/Click |
May24 |
230601 |
353.10 |
358.90 |
352.70 |
357.50 |
+3.90 |
771 |
8,005 |
+240 |
Hover/Click |
Jul24 |
230601 |
353.30 |
359.10 |
353.30 |
357.10 |
+3.90 |
396 |
4,060 |
+4 |
Hover/Click |
Aug24 |
230601 |
356.50 |
357.10 |
354.10 |
355.10 |
+3.70 |
134 |
943 |
+35 |
Hover/Click |
Sep24 |
230601 |
354.00 |
354.80 |
351.60 |
352.50 |
+3.40 |
189 |
780 |
+1 |
Hover/Click |
Oct24 |
230601 |
350.20 |
350.20 |
348.70 |
348.70 |
+3.10 |
165 |
833 |
+93 |
Hover/Click |
Dec24 |
230601 |
350.80 |
351.60 |
348.80 |
348.80 |
+2.90 |
175 |
1,520 |
+72 |
Hover/Click |
Jan25 |
230601 |
347.60 |
347.60 |
347.60 |
347.60 |
+2.90 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
125,383 |
484,141 |
-3,240 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul23 |
230601 |
46.33 |
48.02 |
46.16 |
47.86 |
+1.66 |
76,107 |
171,363 |
+1,690 |
Hover/Click |
Aug23 |
230601 |
46.37 |
48.00 |
46.28 |
47.84 |
+1.53 |
17,942 |
73,383 |
-90 |
Hover/Click |
Sep23 |
230601 |
46.38 |
47.82 |
46.27 |
47.68 |
+1.43 |
12,891 |
47,599 |
+238 |
Hover/Click |
Oct23 |
230601 |
46.18 |
47.59 |
46.10 |
47.45 |
+1.32 |
6,592 |
29,105 |
+592 |
Hover/Click |
Dec23 |
230601 |
46.20 |
47.54 |
46.13 |
47.41 |
+1.26 |
32,086 |
143,127 |
+1,632 |
Hover/Click |
Jan24 |
230601 |
46.23 |
47.45 |
46.19 |
47.37 |
+1.22 |
5,963 |
24,530 |
+1,217 |
Hover/Click |
Mar24 |
230601 |
46.11 |
47.32 |
46.09 |
47.24 |
+1.13 |
3,870 |
20,566 |
+460 |
Hover/Click |
May24 |
230601 |
45.96 |
47.13 |
45.96 |
47.06 |
+1.08 |
2,669 |
13,378 |
+272 |
Hover/Click |
Jul24 |
230601 |
45.89 |
46.87 |
45.89 |
46.81 |
+1.01 |
1,633 |
17,195 |
+500 |
Hover/Click |
Aug24 |
230601 |
45.83 |
46.58 |
45.73 |
46.51 |
+0.91 |
147 |
1,856 |
+57 |
Hover/Click |
Sep24 |
230601 |
45.56 |
46.25 |
45.52 |
46.18 |
+0.82 |
70 |
1,418 |
+49 |
Hover/Click |
Oct24 |
230601 |
45.66 |
45.91 |
45.20 |
45.83 |
+0.75 |
31 |
762 |
-1 |
Hover/Click |
Dec24 |
230601 |
45.75 |
45.77 |
45.65 |
45.77 |
+0.72 |
38 |
3,965 |
-9 |
Hover/Click |
Jan25 |
230601 |
45.70 |
45.70 |
45.70 |
45.70 |
+0.72 |
0 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
160,039 |
548,800 |
+4,463 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul23 |
230601 |
647.0 |
660.0 |
641.9 |
651.5 |
+2.0 |
17,228 |
103,783 |
-467 |
Hover/Click |
Nov23 |
230601 |
621.9 |
636.0 |
617.2 |
633.7 |
+8.9 |
16,356 |
130,961 |
+182 |
Hover/Click |
Jan24 |
230601 |
627.7 |
640.8 |
623.7 |
639.2 |
+8.2 |
2,562 |
15,688 |
-849 |
Hover/Click |
Mar24 |
230601 |
633.2 |
645.4 |
633.2 |
645.2 |
+8.6 |
123 |
6,737 |
+74 |
Hover/Click |
May24 |
230601 |
638.4 |
651.3 |
638.4 |
650.5 |
+8.6 |
199 |
3,000 |
-54 |
Hover/Click |
Total Volume and Open Interest |
36,640 |
262,372 |
-1,114 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|