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 Thu July 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200702 893.75 898.00 890.25 892.50 -1.25 10,148 3,397 -5,108 Hover/Click
Aug20 200702 891.00 895.75 889.00 891.25 -0.25 72,954 88,466 +2,548 Hover/Click
Sep20 200702 891.00 895.25 888.50 890.00 -1.25 27,018 45,505 -842 Hover/Click
Nov20 200702 898.25 903.00 895.50 896.75 -2.25 167,027 334,050 +15,347 Hover/Click
Jan21 200702 902.25 907.00 899.75 901.25 -2.25 24,605 70,188 -606 Hover/Click
Mar21 200702 894.75 899.75 892.75 894.75 -1.25 24,140 137,660 +868 Hover/Click
May21 200702 891.50 897.50 889.50 892.25 -1.50 18,182 64,698 -1,492 Hover/Click
Jul21 200702 899.50 903.50 895.00 897.75 -2.50 5,607 40,232 -761 Hover/Click
Aug21 200702 898.25 898.25 898.25 898.25 -2.25 147 2,175 -9 Hover/Click
Sep21 200702 891.25 891.25 891.25 891.25 -2.00 101 1,269 -1 Hover/Click
Nov21 200702 887.00 892.00 884.25 886.25 -2.25 2,279 22,737 +439 Hover/Click
Jan22 200702 888.75 888.75 888.75 888.75 -2.00 135 356 +20 Hover/Click
Mar22 200702 883.75 883.75 883.75 883.75 +0.25 177 412 +129 Hover/Click
May22 200702 886.75 889.00 886.75 886.75 +0.25 20 91 +7 Hover/Click
Total Volume and Open Interest 352,540 811,476 +10,499  
Mini-Sized Soybeans(CBOT)
Jul20 200702 893.00 893.00 892.50 892.50 -1.25 142 96 -83 Hover/Click
Aug20 200702 890.75 896.00 889.25 891.25 -0.25 527 1,389 +76 Hover/Click
Sep20 200702 890.00 895.00 890.00 890.00 -1.25 56 374 +9 Hover/Click
Nov20 200702 897.88 902.88 895.63 896.75 -2.25 1,400 4,502 +328 Hover/Click
Jan21 200702 906.00 906.00 900.75 901.25 -2.25 85 239 +50 Hover/Click
Mar21 200702 895.75 897.75 894.75 894.75 -1.25 5 69 -2 Hover/Click
May21 200702 892.25 892.25 889.13 892.25 -1.50 0 64 +0 Hover/Click
Jul21 200702 899.00 899.00 897.75 897.75 -2.50 3 75 +1 Hover/Click
Aug21 200702 898.25 898.25 898.25 898.25 -2.25       Hover/Click
Sep21 200702 891.25 891.25 891.25 891.25 -2.00 0 6 +0 Hover/Click
Nov21 200702 888.00 891.00 884.50 886.25 -2.25 156 466 +1 Hover/Click
Jan22 200702 888.75 888.75 888.75 888.75 -2.00       Hover/Click
Mar22 200702 883.75 883.75 883.75 883.75 +0.25 0 2 +0 Hover/Click
May22 200702 886.75 886.75 886.75 886.75 +0.25       Hover/Click
Total Volume and Open Interest 2,374 7,284 +380  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200702 292.90 294.30 292.10 293.50 +0.80 3,214 3,844 -960 Hover/Click
Aug20 200702 296.00 297.10 294.80 296.20 +0.70 51,671 63,613 -1,600 Hover/Click
Sep20 200702 297.80 299.50 297.00 298.40 +0.50 19,720 41,480 +220 Hover/Click
Oct20 200702 300.40 301.60 298.90 300.20 +0.10 10,221 20,927 -32 Hover/Click
Dec20 200702 304.40 305.90 303.10 304.20 -0.40 71,833 166,100 -2,215 Hover/Click
Jan21 200702 305.60 306.90 304.30 305.40 -0.20 13,590 25,898 -651 Hover/Click
Mar21 200702 303.80 305.40 302.80 304.10 +0.20 10,615 47,148 +847 Hover/Click
May21 200702 302.20 303.80 301.30 302.60 unch 5,106 27,826 +1,004 Hover/Click
Jul21 200702 304.60 305.40 303.10 304.40 +0.10 1,947 19,831 +517 Hover/Click
Aug21 200702 305.10 305.20 304.50 305.20 unch 275 4,732 +29 Hover/Click
Sep21 200702 304.70 305.30 304.00 304.70 -0.20 457 6,025 +185 Hover/Click
Oct21 200702 303.40 303.40 302.30 302.90 -0.40 329 5,232 +249 Hover/Click
Dec21 200702 303.50 304.50 302.90 303.50 -0.40 635 8,130 +90 Hover/Click
Jan22 200702 304.10 304.40 304.00 304.10 -0.40 1 246 -1 Hover/Click
Total Volume and Open Interest 189,625 441,205 -2,307  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200702 28.21 28.45 27.91 27.96 -0.25 3,325 2,177 -2,846 Hover/Click
Aug20 200702 28.35 28.62 28.01 28.09 -0.27 39,999 59,891 -1,189 Hover/Click
Sep20 200702 28.49 28.78 28.18 28.26 -0.26 13,903 50,829 -696 Hover/Click
Oct20 200702 28.67 28.95 28.35 28.42 -0.27 4,317 25,350 +247 Hover/Click
Dec20 200702 28.98 29.30 28.68 28.75 -0.26 58,469 167,392 +1,178 Hover/Click
Jan21 200702 29.20 29.48 28.91 28.98 -0.23 5,970 27,182 -111 Hover/Click
Mar21 200702 29.33 29.60 29.08 29.14 -0.19 6,752 37,538 -118 Hover/Click
May21 200702 29.46 29.71 29.22 29.30 -0.16 4,807 28,738 +853 Hover/Click
Jul21 200702 29.61 29.86 29.39 29.46 -0.15 1,740 16,413 +557 Hover/Click
Aug21 200702 29.88 29.88 29.51 29.51 -0.14 40 2,344 +0 Hover/Click
Sep21 200702 29.83 29.83 29.56 29.56 -0.10 97 1,776 +10 Hover/Click
Oct21 200702 29.71 29.76 29.50 29.50 -0.10 31 2,977 +5 Hover/Click
Dec21 200702 29.82 29.94 29.56 29.61 -0.10 396 6,503 +78 Hover/Click
Jan22 200702 29.80 29.80 29.80 29.80 -0.11 9 259 +3 Hover/Click
Total Volume and Open Interest 139,879 430,592 -2,007  
Canola(WCE) Weekly Monthly
Jul20 200702 460.4 460.4 460.4 460.4 -3.3 2,865 379 -2,284 Hover/Click
Nov20 200702 476.5 480.0 476.0 476.4 +0.4 13,121 133,160 +975 Hover/Click
Jan21 200702 481.9 485.8 481.9 482.6 +0.4 1,049 17,493 -165 Hover/Click
Mar21 200702 488.0 490.5 487.2 487.3 +0.2 134 4,134 +23 Hover/Click
May21 200702 492.7 494.9 491.6 491.7 -0.2 32 3,078 +12 Hover/Click
Total Volume and Open Interest 17,210 159,546 -1,433  
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