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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash