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 January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200121 930.00 931.50 915.25 916.00 -13.75 101,998 332,383 -7,324
May20 200121 943.00 944.50 929.00 929.75 -13.25 26,893 145,483 -1,952
Jul20 200121 955.75 957.25 942.50 943.50 -12.00 25,733 126,214 +2,268
Aug20 200121 958.25 959.50 946.75 948.00 -11.25 2,689 10,849 +299
Sep20 200121 958.75 958.75 946.25 947.50 -10.50 4,218 11,626 +1,591
Nov20 200121 961.00 962.75 949.25 951.25 -9.25 16,513 80,003 +2,141
Jan21 200121 964.25 965.75 953.00 955.25 -8.50 3,194 16,354 +433
Mar21 200121 954.00 956.00 944.25 946.50 -7.50 4,600 25,018 +1,450
May21 200121 951.00 951.00 944.25 946.00 -6.75 940 3,646 +222
Jul21 200121 951.75 951.75 947.50 949.75 -6.50 554 4,376 +186
Aug21 200121 944.50 946.50 944.00 946.50 -5.75 22 154 +20
Sep21 200121 935.00 936.00 933.50 934.50 -7.00 42 84 +31
Nov21 200121 936.25 938.00 935.00 935.75 -6.00 244 2,311 +97
Jan22 200121 935.75 935.75 935.75 935.75 -6.00      
Total Volume and Open Interest 187,640 758,511 -538
Mini-Sized Soybeans(CBOT)
Jan20 200114 928.50 928.50 928.50 928.50 -0.75 1 0 -1
Mar20 200121 929.75 931.00 915.13 916.00 -13.75 1,004 4,014 +128
May20 200121 943.00 943.00 929.13 929.75 -13.25 29 653 +6
Jul20 200121 944.38 945.25 942.00 943.50 -12.00 11 1,105 +3
Aug20 200121 948.00 948.00 948.00 948.00 -11.25 7 996 -4
Sep20 200121 947.50 947.50 947.50 947.50 -10.50 0 52 +0
Nov20 200121 960.25 960.25 948.88 951.25 -9.25 81 3,140 +12
Jan21 200121 963.00 963.00 953.00 955.25 -8.50 0 45 +0
Mar21 200121 946.50 946.50 946.50 946.50 -7.50 0 3 +0
May21 200121 946.00 946.00 946.00 946.00 -6.75      
Jul21 200121 949.75 949.75 949.75 949.75 -6.50 1 5 +1
Aug21 200121 946.50 946.50 946.50 946.50 -5.75      
Sep21 200121 934.50 934.50 934.50 934.50 -7.00      
Nov21 200121 935.75 935.75 935.75 935.75 -6.00 0 141 +0
Total Volume and Open Interest 1,133 10,156 +146
Soybean Meal(CBOT)
Mar20 200121 301.00 301.30 298.80 299.10 -1.50 47,991 224,778 -738
May20 200121 305.60 306.00 303.50 303.80 -1.40 19,287 102,711 +568
Jul20 200121 310.00 310.40 308.00 308.50 -1.20 12,049 67,311 +989
Aug20 200121 311.60 312.00 309.70 310.20 -1.20 2,493 11,776 +232
Sep20 200121 312.60 313.10 311.00 311.20 -1.30 1,126 11,221 +364
Oct20 200121 313.00 313.50 311.40 311.70 -1.10 3,251 9,050 +72
Dec20 200121 315.70 316.20 314.10 314.50 -0.90 6,139 29,416 +1,052
Jan21 200121 315.00 315.20 314.30 314.30 -1.00 686 2,659 +50
Mar21 200121 311.80 312.60 310.60 310.90 -1.30 885 7,400 +222
May21 200121 309.70 309.70 309.40 309.60 -1.10 412 1,014 +151
Jul21 200121 310.60 310.60 310.50 310.50 -1.20 196 765 +138
Aug21 200121 309.30 309.30 309.00 309.00 -0.40 25 321 +9
Sep21 200121 308.00 308.00 306.90 306.90 -1.30 53 289 +28
Oct21 200121 305.40 305.40 305.40 305.40 -1.10 0 119 +0
Total Volume and Open Interest 94,603 470,004 +3,144
Soybean Oil(CBOT)
Mar20 200121 33.47 33.61 32.59 32.75 -0.60 69,426 231,853 -6,849
May20 200121 33.74 33.92 32.93 33.09 -0.58 27,689 113,500 +1,734
Jul20 200121 34.15 34.26 33.29 33.45 -0.57 15,478 100,593 +544
Aug20 200121 34.32 34.34 33.38 33.54 -0.56 4,023 17,713 +544
Sep20 200121 34.27 34.33 33.47 33.61 -0.55 1,524 11,137 -187
Oct20 200121 34.29 34.34 33.47 33.64 -0.54 2,558 9,895 +159
Dec20 200121 34.49 34.61 33.67 33.84 -0.55 4,312 45,453 +179
Jan21 200121 34.00 34.15 33.85 34.04 -0.51 567 5,767 -6
Mar21 200121 34.70 34.71 33.84 34.05 -0.47 904 4,319 +315
May21 200121 34.58 34.58 33.82 34.05 -0.43 478 1,255 +246
Jul21 200121 33.99 34.16 33.99 34.08 -0.45 102 614 +30
Aug21 200121 34.08 34.08 34.08 34.08 -0.44 9 152 +9
Sep21 200121 33.98 34.07 33.98 34.07 -0.43 36 87 +7
Oct21 200121 33.81 33.81 33.81 33.81 -0.38 0 18 +0
Total Volume and Open Interest 127,107 543,055 -3,275
Canola(WCE)
Jan20 200114 474.5 474.5 474.5 474.5 +0.2      
Mar20 200121 481.0 481.6 476.6 476.8 -4.2 8,698 79,743 +289
May20 200121 489.9 490.2 485.5 485.6 -4.2 5,309 51,416 -1,792
Jul20 200121 494.3 494.3 490.0 490.0 -4.1 1,941 22,511 -76
Nov20 200121 496.7 496.7 493.0 493.3 -3.3 1,390 35,030 +621
Total Volume and Open Interest 17,596 191,775 -956
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