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 Fri January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230127 1521.75 1527.00 1506.50 1509.50 -14.00 119,104 307,932 +1,068 Hover/Click
May23 230127 1513.00 1519.00 1502.00 1504.50 -10.25 44,665 148,980 -821 Hover/Click
Jul23 230127 1502.75 1509.00 1493.75 1496.00 -8.50 27,084 88,480 -50 Hover/Click
Aug23 230127 1461.00 1467.00 1454.00 1456.75 -5.50 2,458 8,116 +118 Hover/Click
Sep23 230127 1387.75 1394.00 1382.50 1385.75 -2.50 1,198 7,870 -68 Hover/Click
Nov23 230127 1352.00 1358.25 1347.75 1351.25 -1.25 12,762 84,079 +898 Hover/Click
Jan24 230127 1355.25 1361.00 1351.00 1354.75 -0.75 828 8,215 -92 Hover/Click
Mar24 230127 1345.00 1349.75 1342.00 1346.25 +1.25 184 7,474 +52 Hover/Click
May24 230127 1338.75 1342.00 1338.00 1342.00 +2.50 79 3,606 +22 Hover/Click
Jul24 230127 1337.75 1341.50 1337.75 1341.50 +3.00 49 880 +8 Hover/Click
Aug24 230127 1328.25 1328.25 1328.25 1328.25 +3.00 1 5 +0 Hover/Click
Sep24 230127 1298.00 1298.00 1298.00 1298.00 +3.00 0 90 +0 Hover/Click
Nov24 230127 1276.00 1281.00 1276.00 1281.00 +3.00 244 2,694 +100 Hover/Click
Jan25 230127 1281.25 1281.25 1281.25 1281.25 +3.25 0 12 +0 Hover/Click
Total Volume and Open Interest 208,661 668,652 +1,236  
Mini-Sized Soybeans(CBOT)
Jan23 230113 1538.25 1538.25 1538.25 1538.25 +8.75 2 38 +0 Hover/Click
Mar23 230127 1521.38 1526.50 1506.50 1509.50 -14.00 1,039 6,879 +59 Hover/Click
May23 230127 1512.88 1518.00 1502.25 1504.50 -10.25 92 1,483 +51 Hover/Click
Jul23 230127 1505.25 1507.00 1494.50 1496.00 -8.50 47 934 +4 Hover/Click
Aug23 230127 1456.75 1456.75 1456.75 1456.75 -5.50 3 95 +0 Hover/Click
Sep23 230127 1385.75 1385.75 1385.75 1385.75 -2.50 0 12 +0 Hover/Click
Nov23 230127 1352.00 1357.00 1348.50 1351.25 -1.25 86 7,659 +41 Hover/Click
Jan24 230127 1357.50 1357.50 1354.75 1354.75 -0.75 4 97 +2 Hover/Click
Mar24 230127 1346.25 1346.25 1346.25 1346.25 +1.25 0 4 +0 Hover/Click
May24 230127 1342.00 1342.00 1342.00 1342.00 +2.50 0 1 +0 Hover/Click
Jul24 230127 1341.50 1341.50 1341.50 1341.50 +3.00       Hover/Click
Aug24 230127 1328.25 1328.25 1328.25 1328.25 +3.00       Hover/Click
Sep24 230127 1298.00 1298.00 1298.00 1298.00 +3.00       Hover/Click
Nov24 230127 1281.00 1281.00 1281.00 1281.00 +3.00 6 381 +5 Hover/Click
Total Volume and Open Interest 1,277 17,574 +162  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230127 477.10 481.70 471.30 473.50 -3.60 57,227 176,060 -6,155 Hover/Click
May23 230127 462.00 465.40 457.00 459.40 -2.60 25,348 133,828 +2,946 Hover/Click
Jul23 230127 452.00 454.30 447.50 449.50 -2.50 11,636 51,929 -133 Hover/Click
Aug23 230127 435.00 437.30 431.40 432.90 -2.20 2,982 8,868 +289 Hover/Click
Sep23 230127 415.60 417.70 413.10 413.70 -1.70 1,968 9,418 +251 Hover/Click
Oct23 230127 398.20 401.90 397.00 397.50 -1.50 1,229 9,059 -145 Hover/Click
Dec23 230127 396.00 399.90 394.70 395.10 -1.60 3,713 22,165 +69 Hover/Click
Jan24 230127 392.90 396.70 391.40 391.80 -1.70 106 3,258 +38 Hover/Click
Mar24 230127 387.30 387.40 385.70 385.70 -1.40 59 932 +13 Hover/Click
May24 230127 384.40 384.40 382.10 382.10 -1.10 39 554 +15 Hover/Click
Jul24 230127 382.60 382.60 380.70 380.70 -0.80 68 432 +27 Hover/Click
Aug24 230127 383.80 383.80 377.30 377.30 -0.10 21 97 +6 Hover/Click
Sep24 230127 372.30 372.30 372.30 372.30 +0.10 8 143 +4 Hover/Click
Oct24 230127 365.60 365.60 365.60 365.60 +0.10 4 68 +0 Hover/Click
Total Volume and Open Interest 104,426 417,001 -2,768  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230127 60.80 61.32 59.90 60.62 -0.17 59,733 125,500 -3,673 Hover/Click
May23 230127 60.98 61.46 60.09 60.82 -0.13 34,673 110,338 +4,626 Hover/Click
Jul23 230127 60.89 61.35 60.06 60.78 -0.05 28,301 73,819 +1,527 Hover/Click
Aug23 230127 60.49 60.91 59.73 60.48 +0.05 7,938 20,124 +1,293 Hover/Click
Sep23 230127 60.02 60.44 59.30 60.11 +0.13 6,257 17,875 +1,883 Hover/Click
Oct23 230127 59.61 59.95 58.83 59.70 +0.18 2,870 10,004 +312 Hover/Click
Dec23 230127 59.31 59.75 58.62 59.53 +0.20 8,361 38,147 +898 Hover/Click
Jan24 230127 59.14 59.53 58.42 59.34 +0.22 805 5,080 +424 Hover/Click
Mar24 230127 58.38 59.09 58.18 59.09 +0.22 46 2,066 +2 Hover/Click
May24 230127 58.68 58.94 58.04 58.94 +0.22 27 1,363 +13 Hover/Click
Jul24 230127 58.66 58.90 58.66 58.86 +0.22 28 1,381 +15 Hover/Click
Aug24 230127 58.72 58.72 58.72 58.72 +0.21 30 502 +18 Hover/Click
Sep24 230127 57.70 58.53 57.70 58.53 +0.23 3 546 +1 Hover/Click
Oct24 230127 58.21 58.21 58.21 58.21 +0.26 1 146 -1 Hover/Click
Total Volume and Open Interest 149,073 409,109 +7,338  
Canola(WCE) Weekly Monthly
Mar23 230127 806.1 814.9 801.6 807.7 +1.6 16,471 61,374 +2,242 Hover/Click
May23 230127 807.5 815.5 801.7 807.5 +0.4 12,886 82,393 +2,323 Hover/Click
Jul23 230127 809.1 817.7 803.9 809.7 +0.2 4,190 56,801 +1,088 Hover/Click
Nov23 230127 794.3 802.8 789.6 793.8 -0.7 1,910 34,841 +850 Hover/Click
Jan24 230127 796.7 796.7 796.3 796.3 -0.7 24 837 +22 Hover/Click
Total Volume and Open Interest 35,481 236,355 +6,525  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php