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 Thu October 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201029 1058.50 1062.25 1051.00 1051.75 -5.50 111,439 64,594 -29,864 Hover/Click
Jan21 201029 1056.25 1058.75 1048.50 1050.50 -4.25 161,794 382,136 +4,017 Hover/Click
Mar21 201029 1043.25 1045.75 1036.75 1040.25 -1.50 34,327 213,202 +65 Hover/Click
May21 201029 1037.00 1041.00 1031.50 1036.25 -0.25 14,134 113,017 -19 Hover/Click
Jul21 201029 1035.75 1039.75 1030.50 1034.75 -0.50 11,919 78,678 +1,153 Hover/Click
Aug21 201029 1021.25 1028.00 1020.75 1024.50 -0.25 664 5,854 -24 Hover/Click
Sep21 201029 991.00 994.25 987.75 992.00 +0.50 522 3,986 +96 Hover/Click
Nov21 201029 965.25 969.75 961.00 965.25 +0.25 6,737 66,788 +1,125 Hover/Click
Jan22 201029 963.00 966.25 958.50 962.50 +0.50 353 8,816 -5 Hover/Click
Mar22 201029 943.00 947.00 942.25 944.50 +0.25 267 23,907 +68 Hover/Click
May22 201029 940.00 943.25 938.75 940.75 +0.25 93 3,906 -1 Hover/Click
Jul22 201029 946.00 946.00 943.50 944.75 +0.50 106 1,395 -19 Hover/Click
Aug22 201029 939.75 939.75 939.75 939.75 +0.50 0 33 +0 Hover/Click
Sep22 201029 921.00 921.00 921.00 921.00 +0.50 1 37 +1 Hover/Click
Total Volume and Open Interest 342,446 969,014 -23,383  
Mini-Sized Soybeans(CBOT)
Nov20 201029 1059.25 1061.50 1050.75 1051.75 -5.50 1,042 12,127 -8,442 Hover/Click
Jan21 201029 1056.25 1058.38 1048.50 1050.50 -4.25 2,253 7,048 +377 Hover/Click
Mar21 201029 1043.38 1044.25 1037.00 1040.25 -1.50 123 868 -25 Hover/Click
May21 201029 1036.00 1039.38 1033.00 1036.25 -0.25 7 156 +1 Hover/Click
Jul21 201029 1031.75 1038.63 1031.75 1034.75 -0.50 11 461 -3 Hover/Click
Aug21 201029 1025.00 1025.00 1024.50 1024.50 -0.25 13 343 -3 Hover/Click
Sep21 201029 986.25 992.00 985.63 992.00 +0.50 1 76 +0 Hover/Click
Nov21 201029 965.13 967.63 961.38 965.25 +0.25 60 2,472 +12 Hover/Click
Jan22 201029 962.50 962.50 962.50 962.50 +0.50 0 5 +0 Hover/Click
Mar22 201029 944.50 944.50 944.50 944.50 +0.25 0 2 +0 Hover/Click
May22 201029 940.75 940.75 940.75 940.75 +0.25       Hover/Click
Jul22 201029 944.75 944.75 944.75 944.75 +0.50       Hover/Click
Aug22 201029 939.75 939.75 939.75 939.75 +0.50       Hover/Click
Sep22 201029 921.00 921.00 921.00 921.00 +0.50       Hover/Click
Total Volume and Open Interest 3,510 23,560 -8,083  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201029 377.20 379.00 372.80 376.90 +0.20 55,210 143,590 -4,385 Hover/Click
Jan21 201029 370.50 372.00 366.70 370.20 +0.10 21,510 90,550 +1,618 Hover/Click
Mar21 201029 358.40 360.30 355.50 359.00 +1.00 12,410 81,039 -23 Hover/Click
May21 201029 347.90 350.70 346.20 350.10 +2.10 7,800 54,479 +146 Hover/Click
Jul21 201029 345.40 348.80 344.00 348.10 +2.70 5,348 34,071 +201 Hover/Click
Aug21 201029 341.00 344.30 339.30 343.60 +3.20 1,180 6,415 +76 Hover/Click
Sep21 201029 334.30 337.10 332.30 336.70 +3.00 745 6,646 +70 Hover/Click
Oct21 201029 325.40 327.90 324.10 327.60 +2.40 515 6,344 +108 Hover/Click
Dec21 201029 325.30 327.10 323.60 326.70 +2.20 2,816 14,637 -104 Hover/Click
Jan22 201029 324.30 324.90 324.30 324.90 +1.90 146 1,026 +40 Hover/Click
Mar22 201029 317.10 317.60 317.10 317.60 +2.00 100 2,151 +39 Hover/Click
May22 201029 314.60 315.30 314.60 315.30 +1.70 155 2,009 +101 Hover/Click
Jul22 201029 316.20 316.20 316.20 316.20 +1.50 155 1,335 +75 Hover/Click
Aug22 201029 314.90 314.90 314.90 314.90 +1.50 46 100 +30 Hover/Click
Total Volume and Open Interest 108,217 445,305 -1,964  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201029 33.42 33.56 32.86 33.06 -0.36 58,339 141,636 -613 Hover/Click
Jan21 201029 33.29 33.44 32.77 32.91 -0.38 17,311 93,749 +1,826 Hover/Click
Mar21 201029 33.08 33.21 32.59 32.71 -0.37 10,761 82,147 -14 Hover/Click
May21 201029 32.90 33.01 32.42 32.59 -0.31 10,577 58,281 -2,042 Hover/Click
Jul21 201029 32.79 32.88 32.35 32.51 -0.27 5,146 44,566 -453 Hover/Click
Aug21 201029 32.57 32.60 32.21 32.34 -0.25 1,830 9,435 +505 Hover/Click
Sep21 201029 32.15 32.29 31.93 32.03 -0.23 1,699 5,958 +384 Hover/Click
Oct21 201029 31.86 31.91 31.60 31.70 -0.16 1,475 8,001 +583 Hover/Click
Dec21 201029 31.77 31.85 31.51 31.62 -0.15 1,681 19,343 +209 Hover/Click
Jan22 201029 31.49 31.75 31.49 31.55 -0.12 108 1,281 -12 Hover/Click
Mar22 201029 31.46 31.65 31.45 31.49 -0.08 31 2,223 +2 Hover/Click
May22 201029 31.41 31.52 31.39 31.44 -0.09 24 2,225 -1 Hover/Click
Jul22 201029 31.39 31.61 31.39 31.45 -0.07 34 1,293 -1 Hover/Click
Aug22 201029 31.38 31.38 31.38 31.38 -0.07 0 80 +0 Hover/Click
Total Volume and Open Interest 109,035 471,061 +381  
Canola(WCE) Weekly Monthly
Nov20 201029 531.1 538.5 527.4 532.2 -1.1 2,902 2,322 -1,632 Hover/Click
Jan21 201029 536.5 540.0 532.8 539.2 +3.6 13,973 101,586 +2,506 Hover/Click
Mar21 201029 540.4 545.0 537.4 544.1 +3.7 4,538 42,496 -40 Hover/Click
May21 201029 539.9 544.6 537.5 543.7 +4.4 4,024 21,020 +2,427 Hover/Click
Jul21 201029 536.1 542.1 534.7 541.7 +5.6 573 8,597 +256 Hover/Click
Total Volume and Open Interest 26,302 197,645 +3,463  
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!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf