|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon January 21, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Mar19 |
190118 |
908.25 |
920.25 |
905.75 |
916.75 |
+9.00 |
87,043 |
326,847 |
+300 |
|
May19 |
190118 |
921.50 |
933.50 |
919.50 |
930.00 |
+9.00 |
22,841 |
147,471 |
+694 |
|
Jul19 |
190118 |
936.00 |
946.00 |
932.00 |
942.50 |
+8.50 |
20,337 |
128,305 |
-615 |
|
Aug19 |
190118 |
938.00 |
950.75 |
937.25 |
947.50 |
+8.50 |
4,492 |
12,334 |
+339 |
|
Sep19 |
190118 |
941.25 |
952.50 |
940.00 |
949.00 |
+8.00 |
532 |
4,856 |
-92 |
|
Nov19 |
190118 |
948.00 |
959.00 |
946.25 |
955.75 |
+7.50 |
7,574 |
55,970 |
-163 |
|
Jan20 |
190118 |
958.25 |
969.75 |
957.75 |
966.50 |
+7.00 |
294 |
4,899 |
+62 |
|
Mar20 |
190118 |
969.75 |
975.75 |
964.75 |
972.50 |
+7.25 |
140 |
1,495 |
+70 |
|
May20 |
190118 |
975.75 |
981.25 |
972.00 |
979.00 |
+7.25 |
11 |
606 |
+0 |
|
Jul20 |
190118 |
977.50 |
989.00 |
977.50 |
986.25 |
+7.00 |
65 |
1,174 |
+32 |
|
Aug20 |
190118 |
985.50 |
985.50 |
985.50 |
985.50 |
+7.00 |
0 |
53 |
+0 |
|
Sep20 |
190118 |
969.25 |
980.25 |
969.00 |
980.25 |
+7.00 |
0 |
51 |
+0 |
|
Nov20 |
190118 |
972.00 |
980.75 |
969.75 |
978.00 |
+5.25 |
79 |
1,328 |
+42 |
|
Jan21 |
190118 |
980.00 |
980.00 |
980.00 |
980.00 |
+5.25 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
143,408 |
685,456 |
+669 |
| Mini-Sized Soybeans(CBOT) |
|
Jan19 |
190114 |
890.75 |
890.75 |
890.75 |
890.75 |
-8.50 |
4 |
5 |
+0 |
|
Mar19 |
190118 |
907.13 |
920.25 |
906.00 |
916.75 |
+9.00 |
320 |
4,765 |
+27 |
|
May19 |
190118 |
921.13 |
933.25 |
919.75 |
930.00 |
+9.00 |
6 |
965 |
+5 |
|
Jul19 |
190118 |
934.13 |
945.75 |
932.50 |
942.50 |
+8.50 |
10 |
1,704 |
-3 |
|
Aug19 |
190118 |
939.25 |
950.75 |
937.75 |
947.50 |
+8.50 |
1 |
1,544 |
+0 |
|
Sep19 |
190118 |
949.00 |
952.25 |
940.75 |
949.00 |
+8.00 |
0 |
35 |
+0 |
|
Nov19 |
190118 |
946.25 |
958.75 |
946.25 |
955.75 |
+7.50 |
27 |
2,232 |
+0 |
|
Jan20 |
190118 |
968.00 |
968.75 |
965.88 |
966.50 |
+7.00 |
0 |
55 |
+0 |
|
Mar20 |
190118 |
972.50 |
972.50 |
972.50 |
972.50 |
+7.25 |
0 |
3 |
+0 |
|
May20 |
190118 |
979.00 |
979.00 |
979.00 |
979.00 |
+7.25 |
|
|
|
|
Jul20 |
190118 |
986.25 |
986.25 |
986.25 |
986.25 |
+7.00 |
0 |
2 |
+0 |
|
Aug20 |
190118 |
985.50 |
985.50 |
985.50 |
985.50 |
+7.00 |
|
|
|
|
Sep20 |
190118 |
980.25 |
980.25 |
980.25 |
980.25 |
+7.00 |
|
|
|
|
Nov20 |
190118 |
980.00 |
980.00 |
978.00 |
978.00 |
+5.25 |
0 |
35 |
+0 |
| Total Volume and Open Interest |
364 |
11,343 |
+29 |
| Soybean Meal(CBOT) |
|
Mar19 |
190118 |
312.20 |
316.50 |
312.00 |
315.10 |
+2.90 |
47,875 |
190,783 |
+1,514 |
|
May19 |
190118 |
316.00 |
319.90 |
315.70 |
318.60 |
+2.80 |
18,493 |
99,745 |
+618 |
|
Jul19 |
190118 |
319.70 |
323.60 |
319.60 |
322.30 |
+2.70 |
9,549 |
75,235 |
+169 |
|
Aug19 |
190118 |
321.80 |
325.10 |
321.10 |
323.80 |
+2.70 |
1,271 |
12,753 |
-170 |
|
Sep19 |
190118 |
323.20 |
326.40 |
322.90 |
325.10 |
+2.70 |
1,024 |
13,325 |
-108 |
|
Oct19 |
190118 |
323.50 |
326.80 |
323.30 |
325.60 |
+2.70 |
365 |
12,358 |
+90 |
|
Dec19 |
190118 |
324.70 |
328.60 |
324.70 |
327.50 |
+2.90 |
1,882 |
35,118 |
+11 |
|
Jan20 |
190118 |
326.50 |
329.40 |
326.30 |
328.50 |
+2.80 |
82 |
5,038 |
+8 |
|
Mar20 |
190118 |
329.80 |
330.20 |
329.20 |
329.30 |
+2.70 |
5 |
3,819 |
+5 |
|
May20 |
190118 |
330.30 |
331.10 |
330.30 |
330.30 |
+2.70 |
0 |
435 |
+0 |
|
Jul20 |
190118 |
331.60 |
332.20 |
331.60 |
331.60 |
+2.70 |
0 |
742 |
+0 |
|
Aug20 |
190118 |
329.20 |
329.20 |
329.20 |
329.20 |
+2.70 |
0 |
52 |
+0 |
|
Sep20 |
190118 |
327.20 |
327.20 |
327.20 |
327.20 |
+2.70 |
0 |
55 |
+0 |
|
Oct20 |
190118 |
325.50 |
325.50 |
325.50 |
325.50 |
+2.70 |
0 |
43 |
+0 |
| Total Volume and Open Interest |
80,546 |
449,642 |
+2,137 |
| Soybean Oil(CBOT) |
|
Mar19 |
190118 |
28.74 |
29.08 |
28.66 |
29.01 |
+0.24 |
37,447 |
210,728 |
+766 |
|
May19 |
190118 |
29.04 |
29.36 |
28.94 |
29.29 |
+0.25 |
10,377 |
110,410 |
+1,542 |
|
Jul19 |
190118 |
29.31 |
29.66 |
29.22 |
29.59 |
+0.26 |
8,470 |
85,272 |
+1,583 |
|
Aug19 |
190118 |
29.43 |
29.79 |
29.37 |
29.73 |
+0.27 |
692 |
15,065 |
+151 |
|
Sep19 |
190118 |
29.55 |
29.91 |
29.51 |
29.86 |
+0.26 |
604 |
13,375 |
+62 |
|
Oct19 |
190118 |
29.74 |
30.01 |
29.59 |
29.94 |
+0.25 |
459 |
8,979 |
+102 |
|
Dec19 |
190118 |
29.81 |
30.20 |
29.79 |
30.13 |
+0.24 |
2,287 |
38,867 |
+149 |
|
Jan20 |
190118 |
30.09 |
30.45 |
30.09 |
30.38 |
+0.24 |
135 |
3,272 |
+45 |
|
Mar20 |
190118 |
30.57 |
30.72 |
30.55 |
30.66 |
+0.23 |
103 |
5,495 |
+94 |
|
May20 |
190118 |
30.95 |
31.01 |
30.95 |
30.95 |
+0.22 |
0 |
2,225 |
+0 |
|
Jul20 |
190118 |
31.29 |
31.29 |
31.22 |
31.24 |
+0.23 |
0 |
1,009 |
+0 |
|
Aug20 |
190118 |
31.38 |
31.42 |
31.38 |
31.38 |
+0.24 |
0 |
211 |
+0 |
|
Sep20 |
190118 |
31.51 |
31.51 |
31.51 |
31.51 |
+0.24 |
0 |
251 |
+0 |
|
Oct20 |
190118 |
31.55 |
31.58 |
31.55 |
31.58 |
+0.24 |
6 |
182 |
+6 |
| Total Volume and Open Interest |
60,592 |
496,462 |
+4,500 |
| Canola(WCE) |
|
Jan19 |
190114 |
478.6 |
478.6 |
478.6 |
478.6 |
-3.6 |
|
|
|
|
Mar19 |
190121 |
482.7 |
485.7 |
482.0 |
482.6 |
-1.6 |
9,082 |
110,062 |
-1,668 |
|
May19 |
190121 |
492.2 |
493.8 |
490.2 |
490.6 |
-1.7 |
2,437 |
41,362 |
+357 |
|
Jul19 |
190121 |
500.7 |
501.2 |
497.8 |
498.3 |
-2.2 |
2,209 |
19,886 |
+992 |
|
Nov19 |
190121 |
498.5 |
498.7 |
496.2 |
496.9 |
-1.5 |
1,178 |
10,415 |
+658 |
| Total Volume and Open Interest |
14,983 |
182,229 |
+381 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
