 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 16, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul22 |
220516 |
1657.50 |
1668.00 |
1650.25 |
1656.50 |
+10.00 |
91,722 |
304,400 |
-5,456 |
Hover/Click |
Aug22 |
220516 |
1605.50 |
1618.00 |
1600.75 |
1607.25 |
+11.75 |
7,573 |
22,730 |
+91 |
Hover/Click |
Sep22 |
220516 |
1543.50 |
1555.50 |
1538.00 |
1546.50 |
+13.25 |
3,569 |
14,687 |
+98 |
Hover/Click |
Nov22 |
220516 |
1509.25 |
1519.25 |
1500.50 |
1512.00 |
+13.75 |
38,064 |
217,333 |
+238 |
Hover/Click |
Jan23 |
220516 |
1508.00 |
1520.25 |
1502.00 |
1513.25 |
+13.75 |
6,453 |
31,067 |
+168 |
Hover/Click |
Mar23 |
220516 |
1498.25 |
1502.00 |
1486.75 |
1496.50 |
+12.50 |
5,250 |
45,258 |
-693 |
Hover/Click |
May23 |
220516 |
1486.00 |
1499.00 |
1483.25 |
1492.25 |
+12.25 |
3,168 |
22,483 |
-113 |
Hover/Click |
Jul23 |
220516 |
1485.00 |
1492.25 |
1480.00 |
1488.50 |
+12.00 |
2,871 |
20,743 |
+87 |
Hover/Click |
Aug23 |
220516 |
1470.75 |
1470.75 |
1469.75 |
1469.75 |
+11.75 |
25 |
329 |
+0 |
Hover/Click |
Sep23 |
220516 |
1416.75 |
1429.25 |
1416.75 |
1420.50 |
+2.50 |
19 |
599 |
+9 |
Hover/Click |
Nov23 |
220516 |
1389.25 |
1391.75 |
1379.00 |
1381.50 |
+4.75 |
1,696 |
14,997 |
-652 |
Hover/Click |
Jan24 |
220516 |
1385.25 |
1394.00 |
1383.25 |
1383.25 |
+4.00 |
1 |
465 |
+0 |
Hover/Click |
Mar24 |
220516 |
1371.50 |
1371.50 |
1371.50 |
1371.50 |
+1.50 |
0 |
94 |
+0 |
Hover/Click |
May24 |
220516 |
1377.25 |
1377.25 |
1370.00 |
1370.00 |
+1.25 |
10 |
86 |
+10 |
Hover/Click |
Total Volume and Open Interest |
160,491 |
695,907 |
-6,273 |
|
Mini-Sized Soybeans(CBOT) |
May22 |
220513 |
1723.25 |
1723.25 |
1723.25 |
1723.25 |
+63.00 |
1 |
0 |
-5 |
Hover/Click |
Jul22 |
220516 |
1655.00 |
1668.00 |
1650.00 |
1656.50 |
+10.00 |
1,977 |
4,279 |
+20 |
Hover/Click |
Aug22 |
220516 |
1615.25 |
1617.50 |
1605.88 |
1607.25 |
+11.75 |
28 |
109 |
-9 |
Hover/Click |
Sep22 |
220516 |
1546.00 |
1550.00 |
1545.38 |
1546.50 |
+13.25 |
15 |
61 |
-3 |
Hover/Click |
Nov22 |
220516 |
1501.75 |
1519.63 |
1501.75 |
1512.00 |
+13.75 |
158 |
20,164 |
+34 |
Hover/Click |
Jan23 |
220516 |
1518.00 |
1518.00 |
1507.25 |
1513.25 |
+13.75 |
12 |
529 |
+6 |
Hover/Click |
Mar23 |
220516 |
1494.63 |
1496.50 |
1494.63 |
1496.50 |
+12.50 |
0 |
16 |
+0 |
Hover/Click |
May23 |
220516 |
1490.00 |
1492.25 |
1489.75 |
1492.25 |
+12.25 |
0 |
23 |
+0 |
Hover/Click |
Jul23 |
220516 |
1488.50 |
1488.50 |
1488.50 |
1488.50 |
+12.00 |
0 |
5 |
+0 |
Hover/Click |
Aug23 |
220516 |
1469.75 |
1469.75 |
1469.75 |
1469.75 |
+11.75 |
|
|
|
Hover/Click |
Sep23 |
220516 |
1420.50 |
1420.50 |
1420.50 |
1420.50 |
+2.50 |
|
|
|
Hover/Click |
Nov23 |
220516 |
1381.00 |
1381.63 |
1381.00 |
1381.50 |
+4.75 |
8 |
1,508 |
+8 |
Hover/Click |
Jan24 |
220516 |
1383.25 |
1383.25 |
1383.25 |
1383.25 |
+4.00 |
0 |
3 |
+0 |
Hover/Click |
Mar24 |
220516 |
1371.50 |
1371.50 |
1371.50 |
1371.50 |
+1.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,198 |
26,749 |
+56 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul22 |
220516 |
413.90 |
416.80 |
411.10 |
413.60 |
+4.30 |
58,144 |
162,858 |
-1,995 |
Hover/Click |
Aug22 |
220516 |
408.00 |
411.20 |
407.20 |
409.10 |
+5.10 |
8,055 |
21,716 |
+199 |
Hover/Click |
Sep22 |
220516 |
403.30 |
406.70 |
403.20 |
405.30 |
+5.30 |
5,965 |
22,029 |
+1,301 |
Hover/Click |
Oct22 |
220516 |
398.40 |
402.20 |
398.40 |
401.10 |
+5.30 |
4,177 |
18,955 |
+202 |
Hover/Click |
Dec22 |
220516 |
399.70 |
403.20 |
399.70 |
402.40 |
+5.40 |
19,079 |
90,447 |
+1,867 |
Hover/Click |
Jan23 |
220516 |
398.80 |
401.70 |
398.50 |
401.30 |
+5.80 |
2,552 |
13,973 |
-130 |
Hover/Click |
Mar23 |
220516 |
396.10 |
396.80 |
394.00 |
396.60 |
+5.40 |
1,531 |
13,159 |
+49 |
Hover/Click |
May23 |
220516 |
393.00 |
395.00 |
392.30 |
395.00 |
+5.60 |
1,345 |
7,718 |
+111 |
Hover/Click |
Jul23 |
220516 |
392.90 |
394.50 |
392.40 |
394.50 |
+5.40 |
697 |
4,587 |
+125 |
Hover/Click |
Aug23 |
220516 |
390.00 |
390.80 |
389.10 |
390.70 |
+4.90 |
143 |
962 |
+23 |
Hover/Click |
Sep23 |
220516 |
384.00 |
385.80 |
383.10 |
385.30 |
+4.70 |
96 |
1,071 |
+50 |
Hover/Click |
Oct23 |
220516 |
376.60 |
376.60 |
376.60 |
376.60 |
+4.00 |
74 |
970 |
+11 |
Hover/Click |
Dec23 |
220516 |
375.70 |
378.10 |
374.60 |
376.80 |
+3.60 |
128 |
2,464 |
+30 |
Hover/Click |
Jan24 |
220516 |
374.90 |
374.90 |
374.90 |
374.90 |
+3.90 |
0 |
114 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,015 |
361,502 |
+1,820 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul22 |
220516 |
84.00 |
84.64 |
82.47 |
82.99 |
-0.80 |
35,711 |
155,802 |
-2,846 |
Hover/Click |
Aug22 |
220516 |
80.02 |
80.78 |
79.11 |
79.42 |
-0.51 |
6,288 |
30,941 |
-412 |
Hover/Click |
Sep22 |
220516 |
78.54 |
78.76 |
77.31 |
77.66 |
-0.36 |
4,784 |
24,870 |
-732 |
Hover/Click |
Oct22 |
220516 |
76.93 |
77.03 |
75.85 |
76.21 |
-0.28 |
4,898 |
21,618 |
-97 |
Hover/Click |
Dec22 |
220516 |
76.01 |
76.45 |
75.07 |
75.57 |
-0.24 |
13,455 |
94,405 |
+1,162 |
Hover/Click |
Jan23 |
220516 |
75.15 |
75.51 |
74.18 |
74.68 |
-0.21 |
2,845 |
12,771 |
+551 |
Hover/Click |
Mar23 |
220516 |
73.71 |
74.03 |
72.81 |
73.28 |
-0.21 |
1,172 |
12,318 |
+97 |
Hover/Click |
May23 |
220516 |
72.44 |
72.73 |
71.61 |
72.01 |
-0.19 |
734 |
6,797 |
+38 |
Hover/Click |
Jul23 |
220516 |
70.97 |
71.19 |
70.44 |
70.89 |
-0.20 |
330 |
3,622 |
-9 |
Hover/Click |
Aug23 |
220516 |
68.92 |
69.43 |
68.92 |
69.43 |
-0.28 |
23 |
486 |
-8 |
Hover/Click |
Sep23 |
220516 |
67.77 |
68.18 |
67.77 |
68.18 |
-0.51 |
9 |
731 |
+1 |
Hover/Click |
Oct23 |
220516 |
67.28 |
67.28 |
67.28 |
67.28 |
-0.46 |
9 |
1,085 |
+3 |
Hover/Click |
Dec23 |
220516 |
67.25 |
67.25 |
66.92 |
66.96 |
-0.45 |
40 |
3,885 |
+2 |
Hover/Click |
Jan24 |
220516 |
66.59 |
66.59 |
66.59 |
66.59 |
-0.49 |
0 |
63 |
+0 |
Hover/Click |
Total Volume and Open Interest |
70,322 |
370,270 |
-2,256 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul22 |
220516 |
1180.4 |
1207.1 |
1177.9 |
1196.0 |
+15.0 |
5,578 |
42,352 |
-179 |
Hover/Click |
Nov22 |
220516 |
1087.0 |
1115.0 |
1087.0 |
1104.8 |
+5.2 |
6,381 |
73,590 |
+754 |
Hover/Click |
Jan23 |
220516 |
1108.3 |
1117.2 |
1100.5 |
1107.8 |
+4.9 |
814 |
19,144 |
+147 |
Hover/Click |
Mar23 |
220516 |
1110.3 |
1113.2 |
1101.6 |
1104.3 |
+4.2 |
48 |
920 |
+4 |
Hover/Click |
May23 |
220516 |
1098.1 |
1100.2 |
1092.3 |
1092.3 |
+5.5 |
0 |
87 |
+0 |
Hover/Click |
Total Volume and Open Interest |
12,825 |
137,739 |
+726 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|