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 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240524 1239.00 1251.00 1236.00 1248.00 +8.75 125,072 358,194 +1,974 Hover/Click
Aug24 240524 1237.00 1247.75 1234.25 1245.00 +7.25 16,984 48,011 +983 Hover/Click
Sep24 240524 1217.75 1227.50 1216.00 1224.75 +5.75 12,195 31,832 +708 Hover/Click
Nov24 240524 1214.50 1222.25 1212.50 1219.50 +3.50 48,192 208,358 +2,355 Hover/Click
Jan25 240524 1224.50 1233.00 1223.50 1230.75 +4.00 7,621 40,780 +159 Hover/Click
Mar25 240524 1221.00 1228.50 1219.25 1226.25 +3.50 9,072 68,149 +1,873 Hover/Click
May25 240524 1222.50 1229.00 1220.50 1226.50 +2.50 2,747 17,870 -121 Hover/Click
Jul25 240524 1227.75 1233.25 1224.75 1230.50 +2.00 1,197 10,036 +325 Hover/Click
Aug25 240524 1221.50 1225.25 1218.25 1222.50 +1.25 134 582 +87 Hover/Click
Sep25 240524 1198.25 1200.00 1197.75 1197.75 +0.25 42 164 +23 Hover/Click
Nov25 240524 1188.75 1191.50 1185.00 1188.00 -0.75 615 8,944 +88 Hover/Click
Jan26 240524 1196.25 1196.25 1196.25 1196.25 -1.00 15 58 +7 Hover/Click
Mar26 240524 1195.25 1195.25 1195.25 1195.25 -1.00 0 26 +0 Hover/Click
May26 240524 1197.75 1197.75 1197.75 1197.75 -1.00 0 44 +0 Hover/Click
Total Volume and Open Interest 223,886 793,276 +8,461  
Mini-Sized Soybeans(CBOT)
May24 240514 1199.00 1199.00 1199.00 1199.00 -6.50 1 205 -1 Hover/Click
Jul24 240524 1239.00 1251.13 1236.00 1248.00 +8.75 1,942 6,099 +131 Hover/Click
Aug24 240524 1236.25 1247.25 1235.25 1245.00 +7.25 52 286 +4 Hover/Click
Sep24 240524 1217.88 1227.00 1216.50 1224.75 +5.75 10 93 -2 Hover/Click
Nov24 240524 1214.88 1222.00 1212.63 1219.50 +3.50 229 9,461 +144 Hover/Click
Jan25 240524 1224.25 1232.75 1223.75 1230.75 +4.00 10 201 +6 Hover/Click
Mar25 240524 1224.63 1226.25 1224.63 1226.25 +3.50 4 55 +4 Hover/Click
May25 240524 1226.50 1226.50 1226.50 1226.50 +2.50 0 11 +0 Hover/Click
Jul25 240524 1230.50 1230.50 1230.50 1230.50 +2.00 0 13 +0 Hover/Click
Aug25 240524 1222.50 1222.50 1222.50 1222.50 +1.25 0 2 +0 Hover/Click
Sep25 240524 1197.75 1197.75 1197.75 1197.75 +0.25       Hover/Click
Nov25 240524 1187.00 1188.00 1187.00 1188.00 -0.75 5 899 +5 Hover/Click
Jan26 240524 1196.25 1196.25 1196.25 1196.25 -1.00       Hover/Click
Mar26 240524 1195.25 1195.25 1195.25 1195.25 -1.00       Hover/Click
Total Volume and Open Interest 2,252 17,126 +292  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240524 377.00 387.90 376.10 386.50 +9.80 77,014 214,511 -2,603 Hover/Click
Aug24 240524 372.90 381.80 371.90 380.60 +7.70 15,891 40,483 +185 Hover/Click
Sep24 240524 371.10 378.60 369.90 377.80 +6.70 8,902 35,609 +302 Hover/Click
Oct24 240524 370.40 376.90 369.10 376.00 +5.70 5,572 23,147 -349 Hover/Click
Dec24 240524 373.70 379.50 372.10 378.70 +5.30 24,610 99,674 +798 Hover/Click
Jan25 240524 373.90 379.60 372.50 378.70 +4.80 4,382 16,584 +594 Hover/Click
Mar25 240524 371.30 376.70 370.00 375.30 +3.90 3,228 17,927 +788 Hover/Click
May25 240524 369.60 374.60 367.10 372.90 +3.20 1,317 5,319 +339 Hover/Click
Jul25 240524 369.90 374.90 368.50 373.00 +3.10 365 2,856 +69 Hover/Click
Aug25 240524 370.10 371.60 370.10 371.10 +3.10 149 965 +95 Hover/Click
Sep25 240524 367.70 368.80 367.70 368.80 +3.10 39 492 -4 Hover/Click
Oct25 240524 365.40 365.40 365.40 365.40 +3.10 0 345 +0 Hover/Click
Dec25 240524 367.00 367.00 366.60 366.60 +3.10 7 763 -3 Hover/Click
Jan26 240524 365.40 365.40 365.40 365.40 +3.10 0 5 +0 Hover/Click
Total Volume and Open Interest 141,476 458,698 +211  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240524 45.19 45.45 44.76 44.95 -0.24 78,116 220,457 -3,085 Hover/Click
Aug24 240524 45.47 45.72 45.05 45.22 -0.26 14,580 59,047 +133 Hover/Click
Sep24 240524 45.67 45.90 45.22 45.38 -0.29 9,501 38,445 +10 Hover/Click
Oct24 240524 45.70 45.98 45.31 45.46 -0.31 4,094 25,516 +74 Hover/Click
Dec24 240524 46.06 46.26 45.56 45.72 -0.34 17,923 137,656 +831 Hover/Click
Jan25 240524 46.16 46.39 45.70 45.85 -0.36 3,300 22,630 +291 Hover/Click
Mar25 240524 46.28 46.51 45.82 45.93 -0.42 2,138 21,176 -175 Hover/Click
May25 240524 46.36 46.69 45.99 46.08 -0.48 1,282 6,666 +209 Hover/Click
Jul25 240524 46.67 46.84 46.14 46.23 -0.53 436 3,273 +59 Hover/Click
Aug25 240524 46.05 46.05 46.05 46.05 -0.59 131 887 +51 Hover/Click
Sep25 240524 45.79 45.79 45.79 45.79 -0.62 1 663 +0 Hover/Click
Oct25 240524 45.43 45.43 45.43 45.43 -0.65 4 984 +1 Hover/Click
Dec25 240524 45.90 46.06 45.28 45.37 -0.64 114 3,753 +55 Hover/Click
Jan26 240524 45.39 45.39 45.39 45.39 -0.64 0 7 +0 Hover/Click
Total Volume and Open Interest 131,620 541,196 -1,546  
Canola(WCE) Weekly Monthly
Jul24 240527 666.7 673.2 659.4 672.2 +5.5 19,141 135,290 -1,177 Hover/Click
Nov24 240527 686.6 693.5 680.1 692.8 +5.7 13,534 110,324 +699 Hover/Click
Jan25 240527 689.7 700.4 688.9 699.9 +5.3 1,009 15,225 +244 Hover/Click
Mar25 240527 699.7 706.7 699.0 706.6 +5.0 237 3,718 +16 Hover/Click
May25 240527 709.8 710.1 707.5 710.1 +5.0 159 1,689 -54 Hover/Click
Jul25 240527 708.8 709.3 708.8 709.3 +5.1 195 210 +11 Hover/Click
Total Volume and Open Interest 34,351 266,849 -251  
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 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!!!