|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 16, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Aug19 |
190716 |
899.75 |
900.00 |
885.00 |
887.75 |
-14.00 |
29,186 |
103,965 |
+1,124 |
|
Sep19 |
190716 |
905.75 |
905.75 |
890.75 |
893.75 |
-14.00 |
10,728 |
49,352 |
+1,805 |
|
Nov19 |
190716 |
918.00 |
918.25 |
902.50 |
906.00 |
-14.00 |
86,962 |
346,616 |
+965 |
|
Jan20 |
190716 |
930.50 |
930.50 |
915.25 |
918.75 |
-13.50 |
14,181 |
79,435 |
-124 |
|
Mar20 |
190716 |
938.00 |
938.00 |
924.50 |
927.50 |
-13.50 |
8,563 |
57,166 |
+1,539 |
|
May20 |
190716 |
944.75 |
945.00 |
933.00 |
936.00 |
-12.50 |
3,146 |
19,939 |
-110 |
|
Jul20 |
190716 |
953.50 |
953.50 |
941.00 |
944.50 |
-11.50 |
3,571 |
19,879 |
+116 |
|
Aug20 |
190716 |
946.50 |
946.50 |
946.50 |
946.50 |
-11.75 |
11 |
1,276 |
+5 |
|
Sep20 |
190716 |
943.75 |
943.75 |
943.75 |
943.75 |
-11.25 |
2 |
576 |
+0 |
|
Nov20 |
190716 |
952.75 |
953.75 |
941.50 |
945.00 |
-10.75 |
3,001 |
13,594 |
+146 |
|
Jan21 |
190716 |
951.25 |
951.25 |
951.25 |
951.25 |
-11.00 |
2 |
231 |
+1 |
|
Mar21 |
190716 |
955.75 |
955.75 |
955.75 |
955.75 |
-11.00 |
0 |
57 |
+0 |
|
May21 |
190716 |
962.75 |
962.75 |
962.75 |
962.75 |
-11.25 |
0 |
38 |
+0 |
|
Jul21 |
190716 |
969.25 |
969.25 |
969.25 |
969.25 |
-10.75 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
159,372 |
692,420 |
+5,347 |
| Mini-Sized Soybeans(CBOT) |
|
Jul19 |
190712 |
906.75 |
906.75 |
906.75 |
906.75 |
+10.50 |
|
|
|
|
Aug19 |
190716 |
898.38 |
898.38 |
885.63 |
887.75 |
-14.00 |
355 |
2,130 |
+139 |
|
Sep19 |
190716 |
904.38 |
904.38 |
892.00 |
893.75 |
-14.00 |
46 |
316 |
+30 |
|
Nov19 |
190716 |
918.75 |
918.75 |
903.13 |
906.00 |
-14.00 |
532 |
7,046 |
+86 |
|
Jan20 |
190716 |
926.25 |
926.25 |
918.75 |
918.75 |
-13.50 |
5 |
440 |
+4 |
|
Mar20 |
190716 |
927.50 |
927.50 |
927.50 |
927.50 |
-13.50 |
3 |
69 |
+3 |
|
May20 |
190716 |
936.00 |
936.00 |
936.00 |
936.00 |
-12.50 |
2 |
55 |
+0 |
|
Jul20 |
190716 |
944.25 |
944.50 |
944.25 |
944.50 |
-11.50 |
0 |
48 |
+0 |
|
Aug20 |
190716 |
946.50 |
946.50 |
946.50 |
946.50 |
-11.75 |
|
|
|
|
Sep20 |
190716 |
943.75 |
943.75 |
943.75 |
943.75 |
-11.25 |
|
|
|
|
Nov20 |
190716 |
952.75 |
953.50 |
941.38 |
945.00 |
-10.75 |
6 |
514 |
+5 |
|
Jan21 |
190716 |
951.25 |
951.25 |
951.25 |
951.25 |
-11.00 |
0 |
1 |
+0 |
|
Mar21 |
190716 |
955.75 |
955.75 |
955.75 |
955.75 |
-11.00 |
|
|
|
|
May21 |
190716 |
962.75 |
962.75 |
962.75 |
962.75 |
-11.25 |
|
|
|
| Total Volume and Open Interest |
949 |
10,634 |
+267 |
| Soybean Meal(CBOT) |
|
Aug19 |
190716 |
311.50 |
311.60 |
306.70 |
308.40 |
-3.20 |
15,559 |
58,600 |
-1,589 |
|
Sep19 |
190716 |
312.90 |
313.10 |
308.50 |
309.90 |
-3.40 |
9,113 |
52,339 |
-270 |
|
Oct19 |
190716 |
315.10 |
315.10 |
310.00 |
311.80 |
-3.20 |
3,114 |
33,469 |
+750 |
|
Dec19 |
190716 |
317.90 |
318.00 |
313.10 |
314.80 |
-3.40 |
34,886 |
171,542 |
-327 |
|
Jan20 |
190716 |
319.40 |
319.40 |
314.70 |
316.40 |
-3.40 |
7,824 |
39,676 |
-8 |
|
Mar20 |
190716 |
321.00 |
321.40 |
317.50 |
319.00 |
-3.40 |
4,512 |
43,309 |
+1,103 |
|
May20 |
190716 |
324.00 |
324.00 |
320.00 |
321.60 |
-3.40 |
1,281 |
16,422 |
-28 |
|
Jul20 |
190716 |
326.90 |
326.90 |
322.60 |
324.60 |
-2.90 |
1,375 |
9,120 |
+246 |
|
Aug20 |
190716 |
323.90 |
325.50 |
323.90 |
325.50 |
-2.90 |
227 |
3,892 |
+146 |
|
Sep20 |
190716 |
325.00 |
326.20 |
324.70 |
326.20 |
-2.90 |
111 |
2,793 |
+53 |
|
Oct20 |
190716 |
324.30 |
325.80 |
323.90 |
325.70 |
-2.80 |
19 |
2,791 |
+8 |
|
Dec20 |
190716 |
329.40 |
329.40 |
324.90 |
326.80 |
-2.70 |
965 |
5,791 |
+85 |
|
Jan21 |
190716 |
326.40 |
326.40 |
326.40 |
326.40 |
-3.40 |
0 |
67 |
+0 |
|
Mar21 |
190716 |
326.50 |
326.50 |
326.50 |
326.50 |
-4.20 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
78,986 |
439,898 |
+73 |
| Soybean Oil(CBOT) |
|
Aug19 |
190716 |
28.26 |
28.43 |
27.91 |
27.99 |
-0.29 |
16,154 |
51,937 |
-972 |
|
Sep19 |
190716 |
28.38 |
28.55 |
28.03 |
28.11 |
-0.30 |
6,258 |
37,303 |
+225 |
|
Oct19 |
190716 |
28.54 |
28.67 |
28.15 |
28.23 |
-0.31 |
2,228 |
21,967 |
-305 |
|
Dec19 |
190716 |
28.83 |
28.94 |
28.38 |
28.46 |
-0.33 |
41,999 |
201,129 |
+935 |
|
Jan20 |
190716 |
29.01 |
29.15 |
28.60 |
28.69 |
-0.32 |
6,445 |
43,196 |
+483 |
|
Mar20 |
190716 |
29.29 |
29.43 |
28.89 |
28.97 |
-0.32 |
3,538 |
37,558 |
+1,122 |
|
May20 |
190716 |
29.61 |
29.77 |
29.25 |
29.30 |
-0.36 |
1,856 |
16,599 |
+1,073 |
|
Jul20 |
190716 |
29.96 |
30.10 |
29.57 |
29.64 |
-0.35 |
1,987 |
13,053 |
+559 |
|
Aug20 |
190716 |
29.80 |
29.82 |
29.77 |
29.77 |
-0.36 |
418 |
1,892 |
+247 |
|
Sep20 |
190716 |
29.90 |
29.90 |
29.87 |
29.88 |
-0.35 |
547 |
2,077 |
+324 |
|
Oct20 |
190716 |
29.97 |
29.98 |
29.94 |
29.94 |
-0.35 |
504 |
1,617 |
+268 |
|
Dec20 |
190716 |
30.42 |
30.55 |
30.05 |
30.08 |
-0.37 |
1,959 |
4,915 |
+816 |
|
Jan21 |
190716 |
30.32 |
30.32 |
30.32 |
30.32 |
-0.37 |
0 |
165 |
+0 |
|
Mar21 |
190716 |
30.65 |
30.65 |
30.65 |
30.65 |
-0.37 |
0 |
121 |
+0 |
| Total Volume and Open Interest |
83,893 |
433,867 |
+4,735 |
| Canola(WCE) |
|
Jul19 |
190712 |
448.1 |
448.1 |
448.1 |
448.1 |
unch |
16 |
273 |
-10 |
|
Nov19 |
190716 |
446.9 |
447.1 |
442.0 |
445.3 |
-1.6 |
8,537 |
118,764 |
+931 |
|
Jan20 |
190716 |
453.9 |
454.5 |
449.2 |
452.7 |
-1.2 |
2,681 |
17,450 |
+1,303 |
|
Mar20 |
190716 |
459.5 |
461.5 |
456.1 |
459.8 |
-0.9 |
75 |
3,535 |
+13 |
|
May20 |
190716 |
464.6 |
467.3 |
461.8 |
465.6 |
-0.9 |
35 |
1,195 |
+23 |
| Total Volume and Open Interest |
11,383 |
143,280 |
+2,013 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
