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 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210115 1432.25 1434.50 1413.50 1416.75 -13.75 137,450 382,289 -6,958 Hover/Click
May21 210115 1429.00 1431.75 1410.50 1414.75 -13.00 54,025 167,646 +4,313 Hover/Click
Jul21 210115 1415.00 1416.50 1396.00 1401.00 -12.25 31,139 144,027 -248 Hover/Click
Aug21 210115 1361.75 1363.50 1349.75 1354.25 -5.75 2,916 13,165 +424 Hover/Click
Sep21 210115 1259.00 1262.75 1249.50 1256.75 unch 1,915 8,583 +266 Hover/Click
Nov21 210115 1196.50 1203.00 1190.25 1197.75 +1.25 23,240 153,922 +3,467 Hover/Click
Jan22 210115 1189.75 1197.00 1184.75 1191.75 +1.25 950 15,281 -36 Hover/Click
Mar22 210115 1155.75 1162.00 1149.00 1160.25 +6.00 1,611 34,671 +510 Hover/Click
May22 210115 1141.25 1148.25 1141.25 1148.25 +7.00 578 7,429 +148 Hover/Click
Jul22 210115 1134.50 1139.00 1132.00 1139.00 +6.25 778 4,098 +70 Hover/Click
Aug22 210115 1120.25 1120.25 1120.25 1120.25 +5.25 8 83 +0 Hover/Click
Sep22 210115 1086.00 1087.00 1086.00 1086.25 +5.00 4 257 -1 Hover/Click
Nov22 210115 1051.75 1061.75 1051.75 1059.25 +4.50 471 5,783 +188 Hover/Click
Jan23 210115 1061.00 1061.00 1061.00 1061.00 +4.50 0 3 +0 Hover/Click
Total Volume and Open Interest 255,329 937,391 +1,997  
Mini-Sized Soybeans(CBOT)
Jan21 210114 1436.50 1436.50 1436.50 1436.50 +25.50 1 1 +1 Hover/Click
Mar21 210115 1431.25 1434.38 1411.75 1416.75 -13.75 3,366 6,469 +51 Hover/Click
May21 210115 1425.00 1425.00 1412.50 1414.75 -13.00 572 901 +82 Hover/Click
Jul21 210115 1397.00 1408.88 1395.75 1401.00 -12.25 67 538 -4 Hover/Click
Aug21 210115 1350.63 1355.25 1350.50 1354.25 -5.75 5 233 -3 Hover/Click
Sep21 210115 1254.00 1256.75 1251.50 1256.75 unch 1 57 +0 Hover/Click
Nov21 210115 1197.00 1202.00 1191.00 1197.75 +1.25 608 9,666 +407 Hover/Click
Jan22 210115 1191.00 1191.75 1187.00 1191.75 +1.25 20 118 +4 Hover/Click
Mar22 210115 1160.25 1160.25 1160.25 1160.25 +6.00 0 11 +0 Hover/Click
May22 210115 1148.25 1148.25 1148.25 1148.25 +7.00 0 1 +0 Hover/Click
Jul22 210115 1139.00 1139.00 1139.00 1139.00 +6.25 0 2 +0 Hover/Click
Aug22 210115 1120.25 1120.25 1120.25 1120.25 +5.25       Hover/Click
Sep22 210115 1086.25 1086.25 1086.25 1086.25 +5.00       Hover/Click
Nov22 210115 1060.00 1060.00 1056.00 1059.25 +4.50 2 82 +2 Hover/Click
Total Volume and Open Interest 4,642 18,080 +538  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210115 465.10 467.30 460.00 463.20 -1.70 54,826 167,527 -6,715 Hover/Click
May21 210115 460.60 462.10 455.70 458.50 -1.40 24,984 88,751 -948 Hover/Click
Jul21 210115 456.20 457.90 451.80 453.80 -2.40 12,735 61,809 +877 Hover/Click
Aug21 210115 442.10 443.60 438.20 439.90 -1.60 2,571 10,661 +77 Hover/Click
Sep21 210115 419.80 420.50 416.40 419.10 -0.10 1,604 11,588 +331 Hover/Click
Oct21 210115 396.00 398.60 394.50 396.90 +1.50 1,771 13,444 +345 Hover/Click
Dec21 210115 391.70 395.30 389.60 393.60 +1.60 4,207 43,916 -112 Hover/Click
Jan22 210115 388.10 391.10 388.10 389.70 +2.00 250 3,582 +19 Hover/Click
Mar22 210115 373.00 379.00 373.00 377.60 +3.90 172 3,482 +36 Hover/Click
May22 210115 371.00 374.20 370.10 372.80 +4.20 37 3,031 +11 Hover/Click
Jul22 210115 369.40 372.50 369.10 371.00 +4.20 7 1,550 -2 Hover/Click
Aug22 210115 365.30 365.30 365.30 365.30 +3.60 0 391 +0 Hover/Click
Sep22 210115 357.00 358.00 357.00 358.00 +2.60 1 386 +0 Hover/Click
Oct22 210115 350.00 350.00 350.00 350.00 +3.80 14 327 +2 Hover/Click
Total Volume and Open Interest 103,613 411,584 -6,437  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210115 43.17 43.32 41.48 41.85 -1.26 51,030 194,216 -2,665 Hover/Click
May21 210115 42.77 42.81 41.16 41.49 -1.18 27,566 92,262 -1,559 Hover/Click
Jul21 210115 42.49 42.49 40.91 41.21 -1.14 17,254 74,878 +1,512 Hover/Click
Aug21 210115 41.78 41.78 40.32 40.56 -1.12 2,893 16,700 +161 Hover/Click
Sep21 210115 40.74 40.79 39.65 39.82 -1.10 1,636 11,380 +110 Hover/Click
Oct21 210115 40.05 40.05 38.80 39.02 -1.07 1,960 14,958 +578 Hover/Click
Dec21 210115 39.92 40.01 38.67 38.84 -1.00 4,685 46,150 +440 Hover/Click
Jan22 210115 38.85 39.03 38.40 38.56 -0.94 493 4,413 +133 Hover/Click
Mar22 210115 39.00 39.00 38.00 38.15 -0.88 174 4,845 +18 Hover/Click
May22 210115 38.62 38.62 37.64 37.84 -0.82 50 3,635 +31 Hover/Click
Jul22 210115 37.91 37.91 37.42 37.59 -0.78 13 2,031 -1 Hover/Click
Aug22 210115 37.35 37.35 37.27 37.27 -0.75 2 113 +2 Hover/Click
Sep22 210115 37.00 37.00 36.95 36.95 -0.72 2 293 +1 Hover/Click
Oct22 210115 36.36 36.36 36.36 36.36 -0.71 10 208 +5 Hover/Click
Total Volume and Open Interest 107,971 466,947 -1,383  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210115 688.4 689.0 680.4 687.8 +0.1 11,445 73,889 -576 Hover/Click
May21 210115 672.3 672.4 664.2 668.8 -3.5 7,338 33,493 -446 Hover/Click
Jul21 210115 655.1 657.8 648.2 652.2 -4.8 4,159 37,468 -393 Hover/Click
Nov21 210115 555.0 556.3 551.3 554.1 -1.6 4,104 60,077 +2,466 Hover/Click
Total Volume and Open Interest 27,218 206,697 +1,197  
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

Newsflash

Let MRCI introduce you to our brand new 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!!!