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 Fri July 11, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul25 250711 1012.50 1015.50 1004.00 1004.00 -8.50 18 380 -9 Hover/Click
Aug25 250711 1012.50 1016.00 999.75 1004.25 -8.25 37,642 105,651 +2,172 Hover/Click
Sep25 250711 1002.25 1005.50 991.25 995.00 -7.25 27,959 80,968 +139 Hover/Click
Nov25 250711 1013.50 1017.00 1003.50 1007.25 -6.50 107,481 398,449 +2,597 Hover/Click
Jan26 250711 1030.00 1033.25 1020.50 1024.00 -6.50 19,258 109,033 +591 Hover/Click
Mar26 250711 1043.75 1047.00 1034.50 1038.00 -5.75 13,830 77,556 +131 Hover/Click
May26 250711 1055.00 1058.50 1047.50 1050.50 -5.25 8,165 37,487 -64 Hover/Click
Jul26 250711 1064.75 1066.25 1057.50 1059.50 -5.25 8,084 28,168 +1,702 Hover/Click
Aug26 250711 1059.50 1062.50 1057.00 1057.50 -4.00 70 746 +8 Hover/Click
Sep26 250711 1046.00 1046.25 1044.00 1044.00 -4.25 106 796 -11 Hover/Click
Nov26 250711 1049.00 1049.75 1043.25 1044.00 -4.25 1,845 13,030 +284 Hover/Click
Jan27 250711 1055.75 1055.75 1055.75 1055.75 -4.25 13 823 +3 Hover/Click
Mar27 250711 1057.50 1057.50 1057.50 1057.50 -4.25 3 125 +1 Hover/Click
May27 250711 1063.25 1063.25 1063.25 1063.25 -4.00 1 24 -1 Hover/Click
Total Volume and Open Interest 224,475 853,524 +7,543  
Mini-Sized Soybeans(CBOT)
Jul25 250711 1041.25 1041.25 1004.00 1004.00 -8.50 0 86 +0 Hover/Click
Aug25 250711 1013.00 1016.25 999.88 1004.25 -8.25 227 697 +65 Hover/Click
Sep25 250711 1002.75 1004.75 991.63 995.00 -7.25 293 512 +33 Hover/Click
Nov25 250711 1013.75 1016.88 1003.88 1007.25 -6.50 1,007 10,202 +66 Hover/Click
Jan26 250711 1029.00 1031.75 1021.25 1024.00 -6.50 20 344 +1 Hover/Click
Mar26 250711 1038.00 1038.00 1038.00 1038.00 -5.75 14 113 +6 Hover/Click
May26 250711 1050.50 1050.50 1050.50 1050.50 -5.25 1 29 +0 Hover/Click
Jul26 250711 1064.00 1064.00 1059.50 1059.50 -5.25 2 17 +2 Hover/Click
Aug26 250711 1057.50 1057.50 1057.50 1057.50 -4.00       Hover/Click
Sep26 250711 1044.00 1044.00 1044.00 1044.00 -4.25       Hover/Click
Nov26 250711 1045.00 1045.00 1044.00 1044.00 -4.25 0 400 +0 Hover/Click
Jan27 250711 1055.75 1055.75 1055.75 1055.75 -4.25       Hover/Click
Mar27 250711 1057.50 1057.50 1057.50 1057.50 -4.25       Hover/Click
May27 250711 1063.25 1063.25 1063.25 1063.25 -4.00       Hover/Click
Total Volume and Open Interest 1,564 12,405 +173  
Soybean Meal(CBOT) Weekly Monthly
Jul25 250711 267.60 267.60 267.60 267.60 -0.90 611 513 -143 Hover/Click
Aug25 250711 271.70 272.90 268.20 270.30 -1.10 29,311 107,732 +540 Hover/Click
Sep25 250711 275.40 276.80 272.20 274.20 -1.20 22,865 70,289 -1,363 Hover/Click
Oct25 250711 278.90 280.50 275.60 277.40 -1.50 10,190 53,440 +171 Hover/Click
Dec25 250711 285.30 286.60 281.80 283.60 -1.70 38,570 272,418 -799 Hover/Click
Jan26 250711 289.00 290.20 285.40 287.20 -1.80 15,132 55,062 +144 Hover/Click
Mar26 250711 295.20 296.10 291.60 293.40 -1.80 6,724 39,872 +752 Hover/Click
May26 250711 300.20 301.30 296.70 298.10 -2.10 2,381 23,176 +468 Hover/Click
Jul26 250711 305.60 306.30 301.20 302.50 -2.20 2,709 20,469 +585 Hover/Click
Aug26 250711 308.20 308.20 303.30 304.40 -2.20 459 4,091 +117 Hover/Click
Sep26 250711 310.00 310.00 304.50 305.60 -1.90 191 2,985 +91 Hover/Click
Oct26 250711 305.10 307.80 304.20 304.80 -1.80 88 1,328 +22 Hover/Click
Dec26 250711 309.60 310.70 306.90 307.80 -1.60 154 4,378 +0 Hover/Click
Jan27 250711 308.70 308.70 308.70 308.70 -1.60 10 312 +0 Hover/Click
Total Volume and Open Interest 129,395 656,222 +585  
Soybean Oil(CBOT) Weekly Monthly
Jul25 250711 54.10 54.71 54.10 54.41 +0.74 22 106 -19 Hover/Click
Aug25 250711 53.52 54.19 53.10 53.75 +0.26 25,759 73,887 -2,901 Hover/Click
Sep25 250711 53.37 54.03 52.95 53.58 +0.23 13,282 60,204 +570 Hover/Click
Oct25 250711 53.32 53.96 52.88 53.49 +0.21 7,538 39,175 +727 Hover/Click
Dec25 250711 53.47 54.14 53.05 53.65 +0.18 51,967 263,732 +538 Hover/Click
Jan26 250711 53.65 54.28 53.22 53.82 +0.17 18,321 68,182 +1,144 Hover/Click
Mar26 250711 53.53 54.20 53.15 53.71 +0.12 13,579 45,486 +531 Hover/Click
May26 250711 53.27 53.92 52.96 53.47 +0.09 7,056 22,151 -234 Hover/Click
Jul26 250711 52.98 53.59 52.63 53.11 +0.04 6,306 24,436 +611 Hover/Click
Aug26 250711 52.58 52.89 52.43 52.60 +0.02 283 1,908 -1 Hover/Click
Sep26 250711 52.05 52.36 52.01 52.08 +0.01 134 997 +2 Hover/Click
Oct26 250711 51.44 51.87 51.44 51.56 unch 97 1,130 -14 Hover/Click
Dec26 250711 51.38 51.74 51.35 51.40 unch 291 4,711 -63 Hover/Click
Jan27 250711 51.30 51.30 51.30 51.30 unch 3 231 +0 Hover/Click
Total Volume and Open Interest 144,643 606,471 +893  
Canola(WCE) Weekly Monthly
Jul25 250711 669.1 669.1 669.1 669.1 -5.5       Hover/Click
Nov25 250711 684.8 689.6 673.2 682.7 -2.4 37,954 166,202 -1,243 Hover/Click
Jan26 250711 693.1 697.9 682.0 691.1 -2.5 8,312 55,340 +144 Hover/Click
Mar26 250711 699.8 704.7 688.9 698.0 -2.4 2,226 11,937 -26 Hover/Click
May26 250711 704.8 710.3 695.8 703.7 -2.4 1,085 3,789 +286 Hover/Click
Jul26 250711 706.0 710.8 700.2 708.1 -2.5 270 2,984 +12 Hover/Click
Total Volume and Open Interest 49,889 241,936 -839  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?