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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf