 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 11, 2025 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul25 |
250711 |
1012.50 |
1015.50 |
1004.00 |
1004.00 |
-8.50 |
18 |
380 |
-9 |
Hover/Click |
Aug25 |
250711 |
1012.50 |
1016.00 |
999.75 |
1004.25 |
-8.25 |
37,642 |
105,651 |
+2,172 |
Hover/Click |
Sep25 |
250711 |
1002.25 |
1005.50 |
991.25 |
995.00 |
-7.25 |
27,959 |
80,968 |
+139 |
Hover/Click |
Nov25 |
250711 |
1013.50 |
1017.00 |
1003.50 |
1007.25 |
-6.50 |
107,481 |
398,449 |
+2,597 |
Hover/Click |
Jan26 |
250711 |
1030.00 |
1033.25 |
1020.50 |
1024.00 |
-6.50 |
19,258 |
109,033 |
+591 |
Hover/Click |
Mar26 |
250711 |
1043.75 |
1047.00 |
1034.50 |
1038.00 |
-5.75 |
13,830 |
77,556 |
+131 |
Hover/Click |
May26 |
250711 |
1055.00 |
1058.50 |
1047.50 |
1050.50 |
-5.25 |
8,165 |
37,487 |
-64 |
Hover/Click |
Jul26 |
250711 |
1064.75 |
1066.25 |
1057.50 |
1059.50 |
-5.25 |
8,084 |
28,168 |
+1,702 |
Hover/Click |
Aug26 |
250711 |
1059.50 |
1062.50 |
1057.00 |
1057.50 |
-4.00 |
70 |
746 |
+8 |
Hover/Click |
Sep26 |
250711 |
1046.00 |
1046.25 |
1044.00 |
1044.00 |
-4.25 |
106 |
796 |
-11 |
Hover/Click |
Nov26 |
250711 |
1049.00 |
1049.75 |
1043.25 |
1044.00 |
-4.25 |
1,845 |
13,030 |
+284 |
Hover/Click |
Jan27 |
250711 |
1055.75 |
1055.75 |
1055.75 |
1055.75 |
-4.25 |
13 |
823 |
+3 |
Hover/Click |
Mar27 |
250711 |
1057.50 |
1057.50 |
1057.50 |
1057.50 |
-4.25 |
3 |
125 |
+1 |
Hover/Click |
May27 |
250711 |
1063.25 |
1063.25 |
1063.25 |
1063.25 |
-4.00 |
1 |
24 |
-1 |
Hover/Click |
Total Volume and Open Interest |
224,475 |
853,524 |
+7,543 |
|
Mini-Sized Soybeans(CBOT) |
Jul25 |
250711 |
1041.25 |
1041.25 |
1004.00 |
1004.00 |
-8.50 |
0 |
86 |
+0 |
Hover/Click |
Aug25 |
250711 |
1013.00 |
1016.25 |
999.88 |
1004.25 |
-8.25 |
227 |
697 |
+65 |
Hover/Click |
Sep25 |
250711 |
1002.75 |
1004.75 |
991.63 |
995.00 |
-7.25 |
293 |
512 |
+33 |
Hover/Click |
Nov25 |
250711 |
1013.75 |
1016.88 |
1003.88 |
1007.25 |
-6.50 |
1,007 |
10,202 |
+66 |
Hover/Click |
Jan26 |
250711 |
1029.00 |
1031.75 |
1021.25 |
1024.00 |
-6.50 |
20 |
344 |
+1 |
Hover/Click |
Mar26 |
250711 |
1038.00 |
1038.00 |
1038.00 |
1038.00 |
-5.75 |
14 |
113 |
+6 |
Hover/Click |
May26 |
250711 |
1050.50 |
1050.50 |
1050.50 |
1050.50 |
-5.25 |
1 |
29 |
+0 |
Hover/Click |
Jul26 |
250711 |
1064.00 |
1064.00 |
1059.50 |
1059.50 |
-5.25 |
2 |
17 |
+2 |
Hover/Click |
Aug26 |
250711 |
1057.50 |
1057.50 |
1057.50 |
1057.50 |
-4.00 |
|
|
|
Hover/Click |
Sep26 |
250711 |
1044.00 |
1044.00 |
1044.00 |
1044.00 |
-4.25 |
|
|
|
Hover/Click |
Nov26 |
250711 |
1045.00 |
1045.00 |
1044.00 |
1044.00 |
-4.25 |
0 |
400 |
+0 |
Hover/Click |
Jan27 |
250711 |
1055.75 |
1055.75 |
1055.75 |
1055.75 |
-4.25 |
|
|
|
Hover/Click |
Mar27 |
250711 |
1057.50 |
1057.50 |
1057.50 |
1057.50 |
-4.25 |
|
|
|
Hover/Click |
May27 |
250711 |
1063.25 |
1063.25 |
1063.25 |
1063.25 |
-4.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,564 |
12,405 |
+173 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul25 |
250711 |
267.60 |
267.60 |
267.60 |
267.60 |
-0.90 |
611 |
513 |
-143 |
Hover/Click |
Aug25 |
250711 |
271.70 |
272.90 |
268.20 |
270.30 |
-1.10 |
29,311 |
107,732 |
+540 |
Hover/Click |
Sep25 |
250711 |
275.40 |
276.80 |
272.20 |
274.20 |
-1.20 |
22,865 |
70,289 |
-1,363 |
Hover/Click |
Oct25 |
250711 |
278.90 |
280.50 |
275.60 |
277.40 |
-1.50 |
10,190 |
53,440 |
+171 |
Hover/Click |
Dec25 |
250711 |
285.30 |
286.60 |
281.80 |
283.60 |
-1.70 |
38,570 |
272,418 |
-799 |
Hover/Click |
Jan26 |
250711 |
289.00 |
290.20 |
285.40 |
287.20 |
-1.80 |
15,132 |
55,062 |
+144 |
Hover/Click |
Mar26 |
250711 |
295.20 |
296.10 |
291.60 |
293.40 |
-1.80 |
6,724 |
39,872 |
+752 |
Hover/Click |
May26 |
250711 |
300.20 |
301.30 |
296.70 |
298.10 |
-2.10 |
2,381 |
23,176 |
+468 |
Hover/Click |
Jul26 |
250711 |
305.60 |
306.30 |
301.20 |
302.50 |
-2.20 |
2,709 |
20,469 |
+585 |
Hover/Click |
Aug26 |
250711 |
308.20 |
308.20 |
303.30 |
304.40 |
-2.20 |
459 |
4,091 |
+117 |
Hover/Click |
Sep26 |
250711 |
310.00 |
310.00 |
304.50 |
305.60 |
-1.90 |
191 |
2,985 |
+91 |
Hover/Click |
Oct26 |
250711 |
305.10 |
307.80 |
304.20 |
304.80 |
-1.80 |
88 |
1,328 |
+22 |
Hover/Click |
Dec26 |
250711 |
309.60 |
310.70 |
306.90 |
307.80 |
-1.60 |
154 |
4,378 |
+0 |
Hover/Click |
Jan27 |
250711 |
308.70 |
308.70 |
308.70 |
308.70 |
-1.60 |
10 |
312 |
+0 |
Hover/Click |
Total Volume and Open Interest |
129,395 |
656,222 |
+585 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul25 |
250711 |
54.10 |
54.71 |
54.10 |
54.41 |
+0.74 |
22 |
106 |
-19 |
Hover/Click |
Aug25 |
250711 |
53.52 |
54.19 |
53.10 |
53.75 |
+0.26 |
25,759 |
73,887 |
-2,901 |
Hover/Click |
Sep25 |
250711 |
53.37 |
54.03 |
52.95 |
53.58 |
+0.23 |
13,282 |
60,204 |
+570 |
Hover/Click |
Oct25 |
250711 |
53.32 |
53.96 |
52.88 |
53.49 |
+0.21 |
7,538 |
39,175 |
+727 |
Hover/Click |
Dec25 |
250711 |
53.47 |
54.14 |
53.05 |
53.65 |
+0.18 |
51,967 |
263,732 |
+538 |
Hover/Click |
Jan26 |
250711 |
53.65 |
54.28 |
53.22 |
53.82 |
+0.17 |
18,321 |
68,182 |
+1,144 |
Hover/Click |
Mar26 |
250711 |
53.53 |
54.20 |
53.15 |
53.71 |
+0.12 |
13,579 |
45,486 |
+531 |
Hover/Click |
May26 |
250711 |
53.27 |
53.92 |
52.96 |
53.47 |
+0.09 |
7,056 |
22,151 |
-234 |
Hover/Click |
Jul26 |
250711 |
52.98 |
53.59 |
52.63 |
53.11 |
+0.04 |
6,306 |
24,436 |
+611 |
Hover/Click |
Aug26 |
250711 |
52.58 |
52.89 |
52.43 |
52.60 |
+0.02 |
283 |
1,908 |
-1 |
Hover/Click |
Sep26 |
250711 |
52.05 |
52.36 |
52.01 |
52.08 |
+0.01 |
134 |
997 |
+2 |
Hover/Click |
Oct26 |
250711 |
51.44 |
51.87 |
51.44 |
51.56 |
unch |
97 |
1,130 |
-14 |
Hover/Click |
Dec26 |
250711 |
51.38 |
51.74 |
51.35 |
51.40 |
unch |
291 |
4,711 |
-63 |
Hover/Click |
Jan27 |
250711 |
51.30 |
51.30 |
51.30 |
51.30 |
unch |
3 |
231 |
+0 |
Hover/Click |
Total Volume and Open Interest |
144,643 |
606,471 |
+893 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul25 |
250711 |
669.1 |
669.1 |
669.1 |
669.1 |
-5.5 |
|
|
|
Hover/Click |
Nov25 |
250711 |
684.8 |
689.6 |
673.2 |
682.7 |
-2.4 |
37,954 |
166,202 |
-1,243 |
Hover/Click |
Jan26 |
250711 |
693.1 |
697.9 |
682.0 |
691.1 |
-2.5 |
8,312 |
55,340 |
+144 |
Hover/Click |
Mar26 |
250711 |
699.8 |
704.7 |
688.9 |
698.0 |
-2.4 |
2,226 |
11,937 |
-26 |
Hover/Click |
May26 |
250711 |
704.8 |
710.3 |
695.8 |
703.7 |
-2.4 |
1,085 |
3,789 |
+286 |
Hover/Click |
Jul26 |
250711 |
706.0 |
710.8 |
700.2 |
708.1 |
-2.5 |
270 |
2,984 |
+12 |
Hover/Click |
Total Volume and Open Interest |
49,889 |
241,936 |
-839 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|