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 Wed December 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan24 231206 1309.25 1313.50 1293.75 1295.50 -10.00 145,541 233,319 -10,974 Hover/Click
Mar24 231206 1330.00 1334.00 1314.00 1315.50 -11.00 77,720 180,783 -1,951 Hover/Click
May24 231206 1346.00 1349.50 1329.50 1330.00 -12.50 33,976 127,821 -1,680 Hover/Click
Jul24 231206 1353.75 1356.00 1335.50 1336.50 -13.75 25,637 88,629 +402 Hover/Click
Aug24 231206 1333.75 1334.75 1315.50 1315.75 -14.75 3,079 8,145 -172 Hover/Click
Sep24 231206 1292.00 1293.25 1275.75 1276.00 -13.25 2,166 5,072 +174 Hover/Click
Nov24 231206 1275.50 1278.50 1260.50 1260.75 -12.75 12,663 64,803 +20 Hover/Click
Jan25 231206 1285.75 1285.75 1269.50 1269.50 -11.50 287 3,048 +15 Hover/Click
Mar25 231206 1272.00 1272.00 1266.00 1266.00 -10.75 198 2,782 +66 Hover/Click
May25 231206 1267.00 1267.00 1265.75 1265.75 -10.75 67 2,149 +0 Hover/Click
Jul25 231206 1273.75 1275.50 1270.00 1270.00 -10.00 24 283 +0 Hover/Click
Aug25 231206 1261.00 1261.00 1261.00 1261.00 -10.00 0 1 +0 Hover/Click
Sep25 231206 1237.00 1237.00 1237.00 1237.00 -6.50 0 5 +0 Hover/Click
Nov25 231206 1243.50 1243.50 1231.00 1231.00 -7.50 23 690 +16 Hover/Click
Total Volume and Open Interest 301,381 717,555 -14,084  
Mini-Sized Soybeans(CBOT)
Jan24 231206 1308.63 1313.25 1293.25 1295.50 -10.00 2,189 8,176 +22 Hover/Click
Mar24 231206 1329.75 1333.13 1314.00 1315.50 -11.00 305 1,338 +42 Hover/Click
May24 231206 1341.50 1348.25 1329.63 1330.00 -12.50 120 982 -11 Hover/Click
Jul24 231206 1347.38 1347.38 1336.50 1336.50 -13.75 53 1,119 -8 Hover/Click
Aug24 231206 1320.00 1320.00 1315.75 1315.75 -14.75 3 96 +1 Hover/Click
Sep24 231206 1276.00 1276.00 1276.00 1276.00 -13.25 0 4 +0 Hover/Click
Nov24 231206 1268.50 1268.50 1260.75 1260.75 -12.75 79 3,584 -33 Hover/Click
Jan25 231206 1269.50 1269.50 1269.50 1269.50 -11.50 0 11 +0 Hover/Click
Mar25 231206 1266.00 1266.00 1266.00 1266.00 -10.75 0 1 +0 Hover/Click
May25 231206 1265.75 1265.75 1265.75 1265.75 -10.75       Hover/Click
Jul25 231206 1270.00 1270.00 1270.00 1270.00 -10.00       Hover/Click
Aug25 231206 1261.00 1261.00 1261.00 1261.00 -10.00       Hover/Click
Sep25 231206 1237.00 1237.00 1237.00 1237.00 -6.50       Hover/Click
Nov25 231206 1232.00 1232.00 1231.00 1231.00 -7.50 1 193 +1 Hover/Click
Total Volume and Open Interest 2,750 15,505 +14  
Soybean Meal(CBOT) Weekly Monthly
Dec23 231206 436.70 437.30 423.00 424.40 -9.30 767 1,612 -419 Hover/Click
Jan24 231206 418.40 421.90 406.50 408.50 -9.30 72,510 176,806 -5,643 Hover/Click
Mar24 231206 404.50 407.00 396.50 398.00 -6.00 44,851 149,407 -2,547 Hover/Click
May24 231206 399.80 401.90 392.90 394.20 -5.10 28,790 95,913 +1,464 Hover/Click
Jul24 231206 399.60 401.30 393.00 394.30 -4.80 12,740 53,775 +520 Hover/Click
Aug24 231206 395.50 397.70 390.20 391.30 -4.40 2,637 8,427 +201 Hover/Click
Sep24 231206 391.20 393.00 386.30 387.40 -3.80 1,021 4,312 +43 Hover/Click
Oct24 231206 386.00 386.50 381.80 382.60 -2.90 600 6,259 -9 Hover/Click
Dec24 231206 387.30 388.00 382.70 384.30 -2.80 4,320 23,451 +1,969 Hover/Click
Jan25 231206 385.70 385.80 381.90 383.60 -2.50 41 1,869 -2 Hover/Click
Mar25 231206 380.90 380.90 380.90 380.90 -2.10 14 458 +10 Hover/Click
May25 231206 379.80 379.80 379.80 379.80 -1.80 0 343 +0 Hover/Click
Jul25 231206 380.60 380.60 380.60 380.60 -1.50 0 248 +0 Hover/Click
Aug25 231206 378.50 378.50 378.50 378.50 -1.40 0 44 +0 Hover/Click
Total Volume and Open Interest 168,291 523,258 -4,413  
Soybean Oil(CBOT) Weekly Monthly
Dec23 231206 49.93 50.01 49.29 49.29 -0.93 170 1,312 -59 Hover/Click
Jan24 231206 50.34 50.61 49.02 49.34 -0.92 50,709 134,658 -2,444 Hover/Click
Mar24 231206 50.28 50.56 48.96 49.30 -0.91 30,099 129,360 +3,053 Hover/Click
May24 231206 50.31 50.55 49.00 49.35 -0.89 15,416 68,290 +1,201 Hover/Click
Jul24 231206 50.25 50.53 48.95 49.31 -0.88 11,043 69,602 +1,270 Hover/Click
Aug24 231206 49.99 50.21 48.66 49.03 -0.83 2,424 17,450 -17 Hover/Click
Sep24 231206 49.60 49.73 48.40 48.71 -0.79 1,554 13,268 +44 Hover/Click
Oct24 231206 49.23 49.24 47.97 48.28 -0.74 955 8,177 -200 Hover/Click
Dec24 231206 48.99 49.16 47.76 48.10 -0.73 5,501 34,689 +175 Hover/Click
Jan25 231206 48.23 48.87 47.68 47.98 -0.71 266 1,790 +27 Hover/Click
Mar25 231206 48.60 48.60 47.86 47.86 -0.70 246 2,262 -18 Hover/Click
May25 231206 47.81 47.81 47.81 47.81 -0.70 36 851 -7 Hover/Click
Jul25 231206 47.77 47.77 47.77 47.77 -0.70 37 593 +0 Hover/Click
Aug25 231206 47.49 47.49 47.49 47.49 -0.73 0 49 +0 Hover/Click
Total Volume and Open Interest 118,471 482,897 +3,034  
Canola(WCE) Weekly Monthly
Jan24 231206 665.3 667.3 647.2 649.9 -15.7 27,752 102,959 -1,665 Hover/Click
Mar24 231206 673.0 674.1 655.9 659.3 -13.8 17,402 90,653 +5,782 Hover/Click
May24 231206 680.0 681.3 664.1 667.7 -12.8 3,533 43,501 +45 Hover/Click
Jul24 231206 685.8 686.9 670.4 674.5 -11.8 2,439 17,715 -322 Hover/Click
Nov24 231206 680.0 684.7 670.8 674.0 -10.7 1,388 12,503 +632 Hover/Click
Jan25 231206 674.0 675.3 674.0 675.3 -12.2 0 150 +0 Hover/Click
Total Volume and Open Interest 52,514 267,497 +4,472  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!