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 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul19 190517 840.75 841.75 820.50 821.75 -18.00 182,209 407,306 -6,950
Aug19 190517 847.00 848.50 827.50 828.25 -18.25 30,093 52,895 -75
Sep19 190517 853.50 854.00 833.75 834.75 -17.75 11,980 20,358 -969
Nov19 190517 865.25 866.50 846.00 847.25 -17.50 56,645 171,297 +1,434
Jan20 190517 877.75 879.00 858.25 859.50 -17.75 8,132 30,675 -591
Mar20 190517 886.25 887.25 866.50 868.00 -17.75 6,191 36,680 +960
May20 190517 896.50 896.50 877.00 878.25 -17.75 3,899 11,529 +491
Jul20 190517 907.75 908.50 889.25 890.00 -17.50 4,300 13,675 +114
Aug20 190517 893.50 908.75 893.50 893.50 -16.75 44 333 +2
Sep20 190517 892.25 910.75 892.25 892.25 -17.00 5 172 +4
Nov20 190517 913.75 913.75 896.25 896.50 -17.50 1,044 6,089 -44
Jan21 190517 905.25 924.25 905.25 905.25 -17.25 36 70 +7
Mar21 190517 912.50 927.00 912.50 912.50 -17.00 12 35 -1
May21 190517 920.75 937.00 920.75 920.75 -16.50 9 20 +1
Total Volume and Open Interest 304,621 751,311 -5,621
Mini-Sized Soybeans(CBOT)
May19 190514 817.75 817.75 817.75 817.75 +26.75 2 0 -2
Jul19 190517 839.88 842.00 820.00 821.75 -18.00 1,155 4,071 +78
Aug19 190517 848.63 848.63 828.25 828.25 -18.25 72 1,170 -4
Sep19 190517 839.75 840.00 834.75 834.75 -17.75 6 90 -3
Nov19 190517 865.25 866.00 846.25 847.25 -17.50 288 4,448 +56
Jan20 190517 871.25 871.25 859.50 859.50 -17.75 7 221 +1
Mar20 190517 868.00 888.00 868.00 868.00 -17.75 3 33 +2
May20 190517 878.25 890.25 878.25 878.25 -17.75 1 73 +1
Jul20 190517 899.00 899.00 890.00 890.00 -17.50 1 12 +0
Aug20 190517 893.50 893.50 893.50 893.50 -16.75      
Sep20 190517 892.25 892.25 892.25 892.25 -17.00      
Nov20 190517 903.00 903.00 896.50 896.50 -17.50 17 216 +11
Jan21 190517 905.25 905.25 905.25 905.25 -17.25      
Mar21 190517 912.50 912.50 912.50 912.50 -17.00      
Total Volume and Open Interest 1,550 10,347 +142
Soybean Meal(CBOT)
Jul19 190517 301.90 302.70 293.70 294.30 -7.60 72,239 227,725 -1,776
Aug19 190517 303.30 304.10 295.40 296.00 -7.40 11,307 39,216 +105
Sep19 190517 304.80 305.60 297.30 297.90 -7.20 7,066 35,311 +340
Oct19 190517 306.50 306.80 298.80 299.40 -7.00 3,254 27,724 -106
Dec19 190517 309.10 309.80 301.60 302.20 -7.00 21,092 82,763 +580
Jan20 190517 310.10 311.00 303.30 303.70 -6.90 4,694 25,752 +803
Mar20 190517 310.90 311.60 304.20 304.70 -6.60 2,456 25,556 +290
May20 190517 312.80 312.80 305.90 306.30 -6.20 1,399 13,040 -246
Jul20 190517 315.00 315.20 308.40 308.80 -6.10 1,166 6,540 -349
Aug20 190517 311.90 311.90 309.20 309.20 -5.80 93 4,079 -14
Sep20 190517 311.70 311.70 309.40 309.40 -5.60 58 1,663 +23
Oct20 190517 313.50 313.50 309.10 309.10 -5.40 60 2,476 +10
Dec20 190517 311.50 311.50 309.50 309.80 -5.30 215 5,904 +26
Jan21 190517 309.70 309.70 309.70 309.70 -5.30 0 12 +0
Total Volume and Open Interest 125,099 497,771 -314
Soybean Oil(CBOT)
Jul19 190517 27.80 27.80 27.11 27.22 -0.50 65,235 246,842 -5,244
Aug19 190517 27.90 27.90 27.24 27.35 -0.49 8,587 38,466 +673
Sep19 190517 27.96 28.02 27.39 27.48 -0.48 6,254 31,990 +1,571
Oct19 190517 28.15 28.15 27.51 27.62 -0.47 3,242 20,119 +735
Dec19 190517 28.44 28.45 27.82 27.93 -0.46 18,028 141,266 +2,154
Jan20 190517 28.64 28.65 28.04 28.13 -0.47 2,363 20,879 +57
Mar20 190517 28.87 28.89 28.32 28.42 -0.44 2,293 23,393 -264
May20 190517 29.20 29.20 28.67 28.76 -0.42 1,103 9,943 +126
Jul20 190517 29.57 29.57 29.04 29.13 -0.40 1,570 6,591 +260
Aug20 190517 29.48 29.53 29.24 29.29 -0.41 0 1,049 +0
Sep20 190517 29.49 29.70 29.44 29.44 -0.40 1 1,328 -1
Oct20 190517 29.62 29.84 29.52 29.58 -0.40 15 913 +0
Dec20 190517 30.17 30.17 29.79 29.81 -0.43 130 3,969 -86
Jan21 190517 30.21 30.22 30.05 30.05 -0.42 0 83 +0
Total Volume and Open Interest 108,821 547,147 -19
Canola(WCE)
May19 190514 438.8 438.8 438.8 438.8 +4.3 0 218 +0
Jul19 190517 447.0 448.8 441.1 443.2 -3.8 13,239 108,207 +1,649
Nov19 190517 457.8 460.1 453.1 455.2 -3.8 5,891 66,124 +662
Jan20 190517 463.1 465.2 458.9 460.8 -3.9 1,393 7,530 +70
Mar20 190517 468.5 470.6 464.4 466.2 -3.8 393 2,125 -23
Total Volume and Open Interest 21,128 185,803 +2,401
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