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 Tue November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191112 906.00 909.25 905.00 905.75 +0.75 610 1,321 +107
Jan20 191112 916.50 920.00 915.00 917.00 unch 132,229 323,050 +2,255
Mar20 191112 930.50 933.25 928.25 930.25 -0.25 52,506 162,892 +3,690
May20 191112 942.00 945.50 940.50 942.75 unch 24,307 87,415 +3,208
Jul20 191112 952.75 956.25 951.25 953.75 +0.25 18,147 86,614 +2,979
Aug20 191112 957.50 959.75 955.25 957.25 unch 1,027 7,431 +32
Sep20 191112 955.50 956.25 953.75 954.75 +0.25 2,315 3,522 +699
Nov20 191112 957.25 959.75 955.25 957.25 +0.25 6,262 47,162 -309
Jan21 191112 961.25 963.50 959.25 961.00 -0.25 179 2,911 +2
Mar21 191112 957.50 958.00 954.75 956.00 -0.75 295 5,639 -57
May21 191112 955.00 957.25 954.25 955.25 -0.75 73 1,270 +43
Jul21 191112 960.00 960.00 958.50 958.50 -1.00 33 914 +2
Aug21 191112 957.50 957.50 957.50 957.50 -1.00 0 30 +0
Sep21 191112 941.00 941.00 941.00 941.00 -1.00 0 22 +0
Total Volume and Open Interest 238,022 730,848 +12,642
Mini-Sized Soybeans(CBOT)
Nov19 191112 915.00 915.00 905.75 905.75 +0.75 8 20 -9
Jan20 191112 916.50 920.00 915.00 917.00 unch 778 4,169 +149
Mar20 191112 930.50 933.75 928.38 930.25 -0.25 57 632 +10
May20 191112 942.00 943.88 941.00 942.75 unch 7 355 -2
Jul20 191112 952.00 955.00 952.00 953.75 +0.25 31 949 -10
Aug20 191112 958.25 958.38 955.75 957.25 unch 125 904 +125
Sep20 191112 954.75 954.75 954.75 954.75 +0.25 0 44 +0
Nov20 191112 956.50 957.25 956.50 957.25 +0.25 69 1,595 -41
Jan21 191112 961.00 961.00 961.00 961.00 -0.25 0 7 +0
Mar21 191112 956.00 956.00 956.00 956.00 -0.75 0 1 +0
May21 191112 955.25 955.25 955.25 955.25 -0.75      
Jul21 191112 958.50 958.50 958.50 958.50 -1.00      
Aug21 191112 957.50 957.50 957.50 957.50 -1.00      
Sep21 191112 941.00 941.00 941.00 941.00 -1.00      
Total Volume and Open Interest 1,075 8,757 +222
Soybean Meal(CBOT)
Dec19 191112 300.60 303.20 300.50 302.30 +1.70 89,366 123,534 -9,080
Jan20 191112 302.70 305.20 302.50 304.40 +1.70 59,025 102,322 -2,322
Mar20 191112 305.90 308.40 305.60 307.60 +1.90 42,068 87,217 +2,981
May20 191112 309.00 311.60 308.70 310.70 +1.90 16,178 40,448 +2,676
Jul20 191112 312.50 314.90 312.30 314.10 +1.70 7,267 34,294 -617
Aug20 191112 313.80 316.10 313.40 315.30 +1.80 1,058 7,597 -215
Sep20 191112 314.80 316.40 313.80 315.90 +1.60 435 6,750 +50
Oct20 191112 314.80 317.00 314.80 316.00 +1.70 358 5,053 +79
Dec20 191112 316.50 318.60 316.40 317.70 +1.60 1,027 15,619 +139
Jan21 191112 317.40 317.50 317.30 317.50 +1.40 1 1,060 +0
Mar21 191112 315.40 315.40 314.80 314.90 +1.10 0 274 +0
May21 191112 313.90 313.90 313.90 313.90 +1.10 0 173 +0
Jul21 191112 314.60 314.60 313.90 314.60 +1.30 0 102 +0
Aug21 191112 313.80 313.80 313.80 313.80 +1.30 0 43 +0
Total Volume and Open Interest 216,783 424,637 -6,309
Soybean Oil(CBOT)
Dec19 191112 31.40 31.48 30.88 31.03 -0.39 71,027 153,889 -3,068
Jan20 191112 31.60 31.68 31.10 31.23 -0.39 40,762 131,267 +3,082
Mar20 191112 31.85 31.93 31.38 31.51 -0.38 27,151 120,228 +3,497
May20 191112 32.18 32.23 31.70 31.82 -0.37 12,922 60,366 +3,945
Jul20 191112 32.45 32.52 31.99 32.11 -0.35 6,381 47,775 +317
Aug20 191112 32.54 32.56 32.07 32.17 -0.35 711 7,739 +247
Sep20 191112 32.57 32.61 32.11 32.23 -0.34 261 5,778 +68
Oct20 191112 32.59 32.59 32.15 32.22 -0.35 407 3,761 +159
Dec20 191112 32.71 32.74 32.28 32.36 -0.34 1,588 15,450 +87
Jan21 191112 32.42 32.48 32.41 32.48 -0.33 0 342 +0
Mar21 191112 32.53 32.66 32.52 32.60 -0.32 0 458 +0
May21 191112 32.77 32.77 32.77 32.77 -0.32 0 346 +0
Jul21 191112 32.99 32.99 32.99 32.99 -0.33 0 246 +0
Aug21 191112 33.10 33.10 33.10 33.10 -0.33 0 94 +0
Total Volume and Open Interest 161,210 547,829 +8,334
Canola(WCE)
Nov19 191112 456.1 456.1 456.1 456.1 -0.7 30 25 +0
Jan20 191112 462.0 464.7 460.4 462.1 -1.2 8,579 90,411 +555
Mar20 191112 470.4 474.1 470.0 471.6 -1.3 2,767 46,899 +1,312
May20 191112 478.7 482.9 478.7 480.4 -0.8 649 20,262 -64
Jul20 191112 485.9 490.4 485.9 487.9 -0.5 531 9,950 -46
Total Volume and Open Interest 13,814 181,683 +2,532
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