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 Wed April 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May21 210414 1391.50 1416.25 1389.25 1410.00 +20.50 134,732 222,019 -24,697 Hover/Click
Jul21 210414 1386.50 1408.75 1382.75 1402.25 +17.50 102,693 266,527 +23,729 Hover/Click
Aug21 210414 1351.25 1371.25 1347.00 1363.25 +14.00 6,007 28,913 +361 Hover/Click
Sep21 210414 1283.50 1303.00 1282.00 1296.25 +12.75 2,686 13,952 -227 Hover/Click
Nov21 210414 1252.00 1271.00 1249.25 1264.00 +12.75 27,428 221,356 +133 Hover/Click
Jan22 210414 1252.50 1269.75 1249.25 1263.25 +12.25 3,083 29,664 +422 Hover/Click
Mar22 210414 1228.50 1243.50 1226.00 1238.50 +11.50 3,676 56,138 -127 Hover/Click
May22 210414 1222.50 1236.00 1222.25 1233.00 +10.50 1,042 18,853 +52 Hover/Click
Jul22 210414 1221.00 1234.75 1220.25 1232.25 +10.25 382 9,928 +95 Hover/Click
Aug22 210414 1214.50 1216.75 1214.50 1216.75 +9.50 10 216 -3 Hover/Click
Sep22 210414 1171.50 1174.25 1171.50 1174.25 +10.50 7 511 -4 Hover/Click
Nov22 210414 1141.50 1149.50 1140.50 1146.50 +8.75 278 8,254 +78 Hover/Click
Jan23 210414 1147.00 1149.75 1147.00 1149.75 +8.50 1 103 +0 Hover/Click
Mar23 210414 1146.00 1146.00 1146.00 1146.00 +8.00 0 19 +0 Hover/Click
Total Volume and Open Interest 282,030 876,576 -185  
Mini-Sized Soybeans(CBOT)
May21 210414 1390.63 1415.75 1389.25 1410.00 +20.50 1,016 4,120 -15 Hover/Click
Jul21 210414 1384.50 1408.25 1383.88 1402.25 +17.50 247 1,423 +37 Hover/Click
Aug21 210414 1367.50 1367.50 1363.25 1363.25 +14.00 3 159 -1 Hover/Click
Sep21 210414 1296.25 1296.25 1296.25 1296.25 +12.75 1 126 +1 Hover/Click
Nov21 210414 1250.75 1270.75 1250.00 1264.00 +12.75 210 15,994 +6 Hover/Click
Jan22 210414 1264.00 1264.00 1262.00 1263.25 +12.25 6 310 +1 Hover/Click
Mar22 210414 1236.00 1238.50 1236.00 1238.50 +11.50 1 48 +1 Hover/Click
May22 210414 1233.00 1233.00 1233.00 1233.00 +10.50 0 12 +0 Hover/Click
Jul22 210414 1232.25 1232.25 1232.25 1232.25 +10.25 0 5 +0 Hover/Click
Aug22 210414 1216.75 1216.75 1216.75 1216.75 +9.50       Hover/Click
Sep22 210414 1174.25 1174.25 1174.25 1174.25 +10.50       Hover/Click
Nov22 210414 1145.00 1146.50 1144.00 1146.50 +8.75 3 660 +3 Hover/Click
Jan23 210414 1149.75 1149.75 1149.75 1149.75 +8.50       Hover/Click
Mar23 210414 1146.00 1146.00 1146.00 1146.00 +8.00       Hover/Click
Total Volume and Open Interest 1,487 22,866 +33  
Soybean Meal(CBOT) Weekly Monthly
May21 210414 395.10 402.40 394.40 398.20 +3.20 59,854 101,784 -9,575 Hover/Click
Jul21 210414 400.20 406.60 399.40 403.00 +3.00 56,344 141,849 +6,703 Hover/Click
Aug21 210414 397.50 403.80 397.00 400.50 +3.00 4,390 28,528 +258 Hover/Click
Sep21 210414 393.30 399.50 393.00 396.40 +3.30 1,768 18,721 +113 Hover/Click
Oct21 210414 388.20 394.50 388.20 391.90 +3.70 1,542 20,411 +24 Hover/Click
Dec21 210414 387.70 393.50 387.70 391.60 +3.90 10,434 62,831 +612 Hover/Click
Jan22 210414 386.30 390.60 385.40 388.90 +3.90 2,533 8,234 +447 Hover/Click
Mar22 210414 376.50 381.60 376.50 380.30 +3.80 1,934 13,228 +414 Hover/Click
May22 210414 377.00 377.70 375.80 377.10 +3.90 317 9,197 +89 Hover/Click
Jul22 210414 377.10 378.80 376.10 377.80 +4.00 109 4,336 +18 Hover/Click
Aug22 210414 373.80 375.00 373.70 374.60 +4.30 20 1,005 -10 Hover/Click
Sep22 210414 367.20 369.00 366.20 367.60 +3.30 7 672 -5 Hover/Click
Oct22 210414 357.20 357.70 356.20 357.70 +3.30 9 795 -5 Hover/Click
Dec22 210414 354.90 357.00 354.90 356.10 +3.10 34 2,238 +6 Hover/Click
Total Volume and Open Interest 139,295 413,895 -911  
Soybean Oil(CBOT) Weekly Monthly
May21 210414 53.03 54.58 52.99 54.24 +1.21 58,797 89,929 -14,535 Hover/Click
Jul21 210414 51.19 52.48 51.00 52.22 +1.07 64,011 160,185 +10,080 Hover/Click
Aug21 210414 49.22 50.40 49.00 50.16 +0.94 6,787 36,906 -134 Hover/Click
Sep21 210414 47.83 48.90 47.70 48.75 +0.75 5,573 33,851 +370 Hover/Click
Oct21 210414 47.14 47.86 46.80 47.72 +0.58 3,426 29,165 +65 Hover/Click
Dec21 210414 46.68 47.35 46.36 47.15 +0.47 14,135 94,746 +731 Hover/Click
Jan22 210414 46.12 46.86 46.03 46.69 +0.38 2,346 13,967 +706 Hover/Click
Mar22 210414 45.69 46.35 45.54 46.15 +0.29 1,822 15,369 +251 Hover/Click
May22 210414 45.41 46.02 45.41 45.77 +0.18 518 10,042 +152 Hover/Click
Jul22 210414 45.47 45.62 45.14 45.49 +0.10 385 5,944 +153 Hover/Click
Aug22 210414 45.01 45.01 45.01 45.01 unch 7 671 -1 Hover/Click
Sep22 210414 44.36 44.62 44.36 44.57 -0.01 15 741 +4 Hover/Click
Oct22 210414 44.24 44.24 43.91 44.04 -0.10 2 1,365 +0 Hover/Click
Dec22 210414 43.74 44.16 43.70 43.82 -0.11 21 2,378 -2 Hover/Click
Total Volume and Open Interest 157,845 495,804 -2,160  
Canola(WCE) Weekly Monthly
May21 210414 818.0 837.3 814.0 827.2 +10.0 4,254 25,222 -2,558 Hover/Click
Jul21 210414 741.2 762.6 740.2 755.7 +13.5 8,896 42,408 +2,163 Hover/Click
Nov21 210414 630.4 640.5 628.0 638.9 +6.4 5,775 104,594 -759 Hover/Click
Jan22 210414 631.9 640.0 630.0 638.7 +4.6 450 22,666 +162 Hover/Click
Mar22 210414 628.0 635.8 628.0 634.7 +4.1 317 4,440 +74 Hover/Click
Total Volume and Open Interest 19,711 201,019 -920  
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!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf