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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190118 908.25 920.25 905.75 916.75 +9.00 87,043 326,847 +300
May19 190118 921.50 933.50 919.50 930.00 +9.00 22,841 147,471 +694
Jul19 190118 936.00 946.00 932.00 942.50 +8.50 20,337 128,305 -615
Aug19 190118 938.00 950.75 937.25 947.50 +8.50 4,492 12,334 +339
Sep19 190118 941.25 952.50 940.00 949.00 +8.00 532 4,856 -92
Nov19 190118 948.00 959.00 946.25 955.75 +7.50 7,574 55,970 -163
Jan20 190118 958.25 969.75 957.75 966.50 +7.00 294 4,899 +62
Mar20 190118 969.75 975.75 964.75 972.50 +7.25 140 1,495 +70
May20 190118 975.75 981.25 972.00 979.00 +7.25 11 606 +0
Jul20 190118 977.50 989.00 977.50 986.25 +7.00 65 1,174 +32
Aug20 190118 985.50 985.50 985.50 985.50 +7.00 0 53 +0
Sep20 190118 969.25 980.25 969.00 980.25 +7.00 0 51 +0
Nov20 190118 972.00 980.75 969.75 978.00 +5.25 79 1,328 +42
Jan21 190118 980.00 980.00 980.00 980.00 +5.25 0 4 +0
Total Volume and Open Interest 143,408 685,456 +669
Mini-Sized Soybeans(CBOT)
Jan19 190114 890.75 890.75 890.75 890.75 -8.50 4 5 +0
Mar19 190118 907.13 920.25 906.00 916.75 +9.00 320 4,765 +27
May19 190118 921.13 933.25 919.75 930.00 +9.00 6 965 +5
Jul19 190118 934.13 945.75 932.50 942.50 +8.50 10 1,704 -3
Aug19 190118 939.25 950.75 937.75 947.50 +8.50 1 1,544 +0
Sep19 190118 949.00 952.25 940.75 949.00 +8.00 0 35 +0
Nov19 190118 946.25 958.75 946.25 955.75 +7.50 27 2,232 +0
Jan20 190118 968.00 968.75 965.88 966.50 +7.00 0 55 +0
Mar20 190118 972.50 972.50 972.50 972.50 +7.25 0 3 +0
May20 190118 979.00 979.00 979.00 979.00 +7.25      
Jul20 190118 986.25 986.25 986.25 986.25 +7.00 0 2 +0
Aug20 190118 985.50 985.50 985.50 985.50 +7.00      
Sep20 190118 980.25 980.25 980.25 980.25 +7.00      
Nov20 190118 980.00 980.00 978.00 978.00 +5.25 0 35 +0
Total Volume and Open Interest 364 11,343 +29
Soybean Meal(CBOT)
Mar19 190118 312.20 316.50 312.00 315.10 +2.90 47,875 190,783 +1,514
May19 190118 316.00 319.90 315.70 318.60 +2.80 18,493 99,745 +618
Jul19 190118 319.70 323.60 319.60 322.30 +2.70 9,549 75,235 +169
Aug19 190118 321.80 325.10 321.10 323.80 +2.70 1,271 12,753 -170
Sep19 190118 323.20 326.40 322.90 325.10 +2.70 1,024 13,325 -108
Oct19 190118 323.50 326.80 323.30 325.60 +2.70 365 12,358 +90
Dec19 190118 324.70 328.60 324.70 327.50 +2.90 1,882 35,118 +11
Jan20 190118 326.50 329.40 326.30 328.50 +2.80 82 5,038 +8
Mar20 190118 329.80 330.20 329.20 329.30 +2.70 5 3,819 +5
May20 190118 330.30 331.10 330.30 330.30 +2.70 0 435 +0
Jul20 190118 331.60 332.20 331.60 331.60 +2.70 0 742 +0
Aug20 190118 329.20 329.20 329.20 329.20 +2.70 0 52 +0
Sep20 190118 327.20 327.20 327.20 327.20 +2.70 0 55 +0
Oct20 190118 325.50 325.50 325.50 325.50 +2.70 0 43 +0
Total Volume and Open Interest 80,546 449,642 +2,137
Soybean Oil(CBOT)
Mar19 190118 28.74 29.08 28.66 29.01 +0.24 37,447 210,728 +766
May19 190118 29.04 29.36 28.94 29.29 +0.25 10,377 110,410 +1,542
Jul19 190118 29.31 29.66 29.22 29.59 +0.26 8,470 85,272 +1,583
Aug19 190118 29.43 29.79 29.37 29.73 +0.27 692 15,065 +151
Sep19 190118 29.55 29.91 29.51 29.86 +0.26 604 13,375 +62
Oct19 190118 29.74 30.01 29.59 29.94 +0.25 459 8,979 +102
Dec19 190118 29.81 30.20 29.79 30.13 +0.24 2,287 38,867 +149
Jan20 190118 30.09 30.45 30.09 30.38 +0.24 135 3,272 +45
Mar20 190118 30.57 30.72 30.55 30.66 +0.23 103 5,495 +94
May20 190118 30.95 31.01 30.95 30.95 +0.22 0 2,225 +0
Jul20 190118 31.29 31.29 31.22 31.24 +0.23 0 1,009 +0
Aug20 190118 31.38 31.42 31.38 31.38 +0.24 0 211 +0
Sep20 190118 31.51 31.51 31.51 31.51 +0.24 0 251 +0
Oct20 190118 31.55 31.58 31.55 31.58 +0.24 6 182 +6
Total Volume and Open Interest 60,592 496,462 +4,500
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190121 482.7 485.7 482.0 482.6 -1.6 9,082 110,062 -1,668
May19 190121 492.2 493.8 490.2 490.6 -1.7 2,437 41,362 +357
Jul19 190121 500.7 501.2 497.8 498.3 -2.2 2,209 19,886 +992
Nov19 190121 498.5 498.7 496.2 496.9 -1.5 1,178 10,415 +658
Total Volume and Open Interest 14,983 182,229 +381
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