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 July 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug21 210730 1435.00 1441.00 1405.75 1414.75 -19.50 21,549 17,882 -6,192 Hover/Click
Sep21 210730 1386.25 1387.25 1350.50 1355.50 -29.75 19,531 43,083 +1,400 Hover/Click
Nov21 210730 1378.75 1380.75 1343.00 1349.25 -28.50 72,108 368,309 -1,150 Hover/Click
Jan22 210730 1382.75 1384.75 1348.25 1354.25 -27.75 7,550 68,026 +206 Hover/Click
Mar22 210730 1372.00 1373.75 1340.75 1347.75 -24.00 4,926 86,158 +0 Hover/Click
May22 210730 1367.00 1367.00 1338.25 1345.25 -22.25 3,157 37,193 +120 Hover/Click
Jul22 210730 1364.00 1364.00 1336.50 1344.00 -20.75 1,576 22,647 +68 Hover/Click
Aug22 210730 1324.00 1326.50 1320.25 1326.50 -18.50 52 973 -14 Hover/Click
Sep22 210730 1279.25 1282.00 1279.00 1281.25 -16.25 105 1,247 -4 Hover/Click
Nov22 210730 1268.00 1269.00 1247.00 1253.75 -15.00 1,003 15,050 +166 Hover/Click
Jan23 210730 1254.25 1255.25 1253.50 1253.50 -15.25 39 653 +15 Hover/Click
Mar23 210730 1235.00 1237.25 1235.00 1237.25 -14.75 35 455 +11 Hover/Click
May23 210730 1232.50 1232.50 1232.50 1232.50 -14.75 7 19 +5 Hover/Click
Jul23 210730 1232.75 1232.75 1232.75 1232.75 -14.75 0 80 +0 Hover/Click
Total Volume and Open Interest 131,639 662,198 -5,369  
Mini-Sized Soybeans(CBOT)
Jul21 210714 1467.75 1467.75 1467.75 1467.75 +29.75 8 0 -7 Hover/Click
Aug21 210730 1421.25 1421.25 1407.50 1414.75 -19.50 86 446 -11 Hover/Click
Sep21 210730 1386.00 1386.00 1350.88 1355.50 -29.75 136 332 +25 Hover/Click
Nov21 210730 1378.13 1381.00 1343.50 1349.25 -28.50 1,106 21,599 +103 Hover/Click
Jan22 210730 1382.25 1382.25 1351.38 1354.25 -27.75 4 885 +2 Hover/Click
Mar22 210730 1356.00 1356.00 1344.63 1347.75 -24.00 0 37 +0 Hover/Click
May22 210730 1345.25 1345.25 1345.25 1345.25 -22.25 0 68 +0 Hover/Click
Jul22 210730 1344.00 1344.00 1344.00 1344.00 -20.75 0 20 +0 Hover/Click
Aug22 210730 1326.50 1326.50 1326.50 1326.50 -18.50       Hover/Click
Sep22 210730 1281.25 1281.25 1281.25 1281.25 -16.25 0 3 +0 Hover/Click
Nov22 210730 1261.63 1261.63 1246.00 1253.75 -15.00 5 1,713 +3 Hover/Click
Jan23 210730 1253.50 1253.50 1253.50 1253.50 -15.25 0 6 +0 Hover/Click
Mar23 210730 1237.25 1237.25 1237.25 1237.25 -14.75       Hover/Click
May23 210730 1232.50 1232.50 1232.50 1232.50 -14.75       Hover/Click
Total Volume and Open Interest 1,337 25,135 +122  
Soybean Meal(CBOT) Weekly Monthly
Aug21 210730 357.90 359.30 352.00 352.60 -3.90 23,074 9,043 -6,336 Hover/Click
Sep21 210730 357.40 359.00 350.80 351.30 -5.20 26,304 54,348 +2,633 Hover/Click
Oct21 210730 355.90 357.80 349.60 350.30 -5.40 6,727 31,056 -13 Hover/Click
Dec21 210730 359.70 361.50 353.10 353.90 -5.50 28,391 152,216 -954 Hover/Click
Jan22 210730 360.30 361.80 354.20 355.10 -4.80 3,552 29,558 -267 Hover/Click
Mar22 210730 359.30 361.20 354.00 355.70 -3.60 2,404 34,811 +41 Hover/Click
May22 210730 359.90 361.20 355.00 357.00 -2.70 1,364 19,208 +230 Hover/Click
Jul22 210730 361.70 363.90 357.80 359.60 -2.20 770 10,777 +25 Hover/Click
Aug22 210730 360.80 360.80 356.40 357.80 -1.60 182 2,828 +27 Hover/Click
Sep22 210730 353.20 355.40 351.00 353.00 -0.80 241 2,341 +60 Hover/Click
Oct22 210730 348.70 348.80 345.00 346.00 -1.10 34 1,570 -3 Hover/Click
Dec22 210730 347.90 348.60 343.70 345.40 -1.10 64 5,985 +6 Hover/Click
Jan23 210730 343.70 343.70 343.70 343.70 -0.70 0 147 +0 Hover/Click
Mar23 210730 340.30 340.30 339.90 339.90 -0.40 1 175 +0 Hover/Click
Total Volume and Open Interest 93,109 354,673 -4,550  
Soybean Oil(CBOT) Weekly Monthly
Aug21 210730 66.56 66.75 65.03 65.82 -1.11 13,195 5,836 -5,235 Hover/Click
Sep21 210730 66.23 66.40 64.00 64.42 -1.80 19,788 69,208 +3,367 Hover/Click
Oct21 210730 65.31 65.47 63.07 63.54 -1.70 10,157 42,277 +424 Hover/Click
Dec21 210730 64.77 64.94 62.55 63.04 -1.67 42,562 181,306 +223 Hover/Click
Jan22 210730 63.94 64.04 61.82 62.30 -1.59 3,436 45,559 -94 Hover/Click
Mar22 210730 62.78 62.84 60.73 61.21 -1.47 2,388 38,245 +317 Hover/Click
May22 210730 61.67 61.67 59.70 60.20 -1.36 852 24,982 +46 Hover/Click
Jul22 210730 60.74 60.74 58.92 59.41 -1.33 954 15,346 -192 Hover/Click
Aug22 210730 59.31 59.31 58.49 58.49 -1.29 378 1,593 +200 Hover/Click
Sep22 210730 57.52 57.52 57.52 57.52 -1.25 15 1,908 +1 Hover/Click
Oct22 210730 56.45 56.45 56.45 56.45 -1.21 18 2,009 +8 Hover/Click
Dec22 210730 56.96 56.96 55.79 56.16 -1.15 229 9,250 -63 Hover/Click
Jan23 210730 55.95 55.95 55.95 55.95 -1.13 65 474 +59 Hover/Click
Mar23 210730 55.68 55.68 55.68 55.68 -1.12 7 384 +0 Hover/Click
Total Volume and Open Interest 94,049 440,730 -939  
Canola(WCE) Weekly Monthly
Nov21 210730 875.0 877.0 833.5 842.2 -36.2 8,590 123,576 -168 Hover/Click
Jan22 210730 857.7 859.8 826.5 835.9 -29.3 4,902 56,464 +114 Hover/Click
Mar22 210730 843.4 844.6 818.4 828.1 -22.7 2,235 19,103 +726 Hover/Click
May22 210730 824.1 824.1 803.1 812.5 -18.9 675 5,933 -9 Hover/Click
Jul22 210730 798.4 798.7 780.3 788.4 -17.3 377 3,969 +125 Hover/Click
Total Volume and Open Interest 16,948 210,339 +760  
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