 |
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. |
|
|