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 May 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180525 1036.75 1044.00 1035.50 1041.50 +5.75 90,467 398,355 -765
Aug18 180525 1039.75 1048.00 1039.50 1046.00 +6.25 11,419 59,274 +267
Sep18 180525 1042.50 1051.00 1042.50 1049.00 +6.25 9,121 21,947 +158
Nov18 180525 1048.00 1055.75 1047.00 1053.50 +6.00 46,256 253,609 +5,735
Jan19 180525 1051.00 1058.50 1050.25 1056.25 +5.50 4,384 53,089 +178
Mar19 180525 1034.25 1042.00 1034.00 1039.25 +4.75 5,782 69,420 +972
May19 180525 1031.25 1038.00 1031.25 1035.25 +4.50 2,449 21,884 +154
Jul19 180525 1034.25 1041.50 1033.50 1038.75 +3.25 734 16,750 -91
Aug19 180525 1029.00 1031.00 1026.50 1031.00 +2.25 0 172 +0
Sep19 180525 1012.75 1012.75 997.75 1012.75 +2.25 0 60 +0
Nov19 180525 997.75 1002.50 997.50 1001.25 +3.00 500 9,269 +21
Jan20 180525 1006.00 1006.00 1006.00 1006.00 +3.00 0 85 +0
Mar20 180525 1004.75 1004.75 1004.75 1004.75 +3.00 0 24 +0
May20 180525 1006.00 1006.00 1006.00 1006.00 +3.00 0 13 +0
Total Volume and Open Interest 171,113 904,101 +6,630
Mini-Sized Soybeans(CBOT)
May18 180514 1013.00 1013.00 1013.00 1013.00 +18.25 5 7 +2
Jul18 180525 1037.25 1044.00 1032.00 1041.50 +5.75 403 5,223 +33
Aug18 180525 1044.25 1046.00 1044.25 1046.00 +6.25 10 1,125 +7
Sep18 180525 1049.00 1053.00 1045.50 1049.00 +6.25 3 45 -2
Nov18 180525 1047.00 1055.50 1046.38 1053.50 +6.00 202 23,198 +99
Jan19 180525 1052.00 1056.38 1052.00 1056.25 +5.50 8 1,006 +8
Mar19 180525 1041.50 1041.50 1039.25 1039.25 +4.75 0 109 +0
May19 180525 1035.25 1040.00 1035.00 1035.25 +4.50 1 65 -1
Jul19 180525 1038.75 1044.00 1038.75 1038.75 +3.25 3 70 +3
Aug19 180525 1031.00 1031.00 1031.00 1031.00 +2.25      
Sep19 180525 1012.75 1012.75 1012.75 1012.75 +2.25      
Nov19 180525 1000.00 1001.25 1000.00 1001.25 +3.00 0 127 +0
Jan20 180525 1006.00 1006.00 1006.00 1006.00 +3.00 0 1 +0
Mar20 180525 1004.75 1004.75 1004.75 1004.75 +3.00      
Total Volume and Open Interest 630 30,975 +147
Soybean Meal(CBOT)
Jul18 180525 377.90 381.60 377.00 380.30 +3.00 49,676 217,954 -1,558
Aug18 180525 377.80 381.70 377.10 380.80 +3.20 15,440 55,332 +2,263
Sep18 180525 377.50 381.00 376.60 380.30 +3.00 10,702 41,345 +1,789
Oct18 180525 376.80 379.60 375.90 379.10 +2.70 6,775 32,543 -80
Dec18 180525 376.10 379.00 375.50 378.60 +2.70 27,145 104,054 -330
Jan19 180525 373.30 375.70 372.60 374.80 +1.80 3,418 22,696 -2
Mar19 180525 359.60 363.20 358.70 361.50 +1.60 2,393 21,393 +224
May19 180525 353.40 357.20 352.40 355.00 +1.30 1,990 11,808 +579
Jul19 180525 353.30 356.30 352.80 354.70 +1.20 1,107 7,622 +347
Aug19 180525 351.90 352.00 351.90 352.00 +1.10 9 778 +0
Sep19 180525 349.00 349.00 347.90 347.90 +0.90 0 660 +0
Oct19 180525 341.90 341.90 341.50 341.50 +1.60 0 783 +0
Dec19 180525 338.10 341.30 337.50 339.80 +1.50 300 6,173 +162
Jan20 180525 339.80 339.90 339.80 339.90 +2.10 0 79 +0
Total Volume and Open Interest 118,955 523,230 +3,394
Soybean Oil(CBOT)
Jul18 180525 31.68 31.73 31.25 31.34 -0.37 59,018 242,216 -5,051
Aug18 180525 31.82 31.84 31.36 31.45 -0.37 12,843 46,706 +1,150
Sep18 180525 31.94 31.98 31.51 31.61 -0.37 7,917 30,469 +1,268
Oct18 180525 32.11 32.13 31.67 31.76 -0.36 960 24,221 +100
Dec18 180525 32.46 32.52 32.03 32.13 -0.37 16,349 111,058 +1,775
Jan19 180525 32.72 32.74 32.30 32.38 -0.37 1,334 21,627 +69
Mar19 180525 33.04 33.04 32.62 32.70 -0.37 1,281 21,216 +198
May19 180525 33.28 33.28 32.92 33.00 -0.36 808 8,995 +169
Jul19 180525 33.58 33.58 33.20 33.30 -0.33 194 3,693 +55
Aug19 180525 33.43 33.43 33.41 33.41 -0.33 41 666 +2
Sep19 180525 33.67 33.68 33.50 33.51 -0.33 19 830 +9
Oct19 180525 33.58 33.58 33.56 33.56 -0.35 3 546 +3
Dec19 180525 33.86 33.94 33.73 33.77 -0.38 22 2,568 +6
Jan20 180525 33.99 33.99 33.95 33.95 -0.39 3 84 +3
Total Volume and Open Interest 100,792 515,300 -244
Canola(WCE)
Jul18 180525 539.1 539.9 537.2 538.1 -0.9 6,316 101,926 -497
Nov18 180525 526.0 526.0 524.2 525.3 -0.7 6,782 89,254 +1,861
Jan19 180525 529.6 530.0 528.2 529.4 -0.2 205 10,631 +78
Mar19 180525 531.1 532.3 529.9 531.2 +0.1 39 1,938 +14
May19 180525 530.5 532.0 530.5 531.8 unch 66 239 +40
Total Volume and Open Interest 13,432 204,202 +1,512
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

How does the ‪#‎Soybean‬ market normally behave with US producers set to begin planting in a few weeks and South America ready to harvest?

13 out of the past 15 years soybeans have had a bullish tendency through the end of April... http://goo.gl/8XHmqn

Even more Historically Successful Soybean, SoyMeal & BeanOil Trading Strategies Are Now Available in MRCI's New 2017 Soybean Report: http://goo.gl/EnTVG2