MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 27, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201127 1186.00 1194.00 1179.25 1191.75 +7.75 126,040 319,224 -2,420 Hover/Click
Mar21 201127 1187.50 1195.00 1181.00 1192.75 +7.00 58,677 251,443 +5,559 Hover/Click
May21 201127 1185.50 1192.25 1179.00 1191.00 +7.00 19,873 123,969 -575 Hover/Click
Jul21 201127 1180.50 1189.00 1175.50 1186.75 +7.00 18,982 105,776 +2,004 Hover/Click
Aug21 201127 1157.00 1165.50 1157.00 1164.50 +7.00 1,579 7,035 +66 Hover/Click
Sep21 201127 1096.75 1107.25 1096.75 1105.25 +6.50 644 7,426 +75 Hover/Click
Nov21 201127 1050.00 1059.00 1046.25 1057.25 +7.25 12,754 83,301 +369 Hover/Click
Jan22 201127 1050.50 1056.75 1045.25 1055.75 +6.75 255 9,859 +57 Hover/Click
Mar22 201127 1032.00 1039.75 1028.75 1039.75 +6.75 321 27,407 +114 Hover/Click
May22 201127 1028.50 1037.25 1028.25 1035.75 +6.25 39 5,267 +6 Hover/Click
Jul22 201127 1031.00 1036.50 1031.00 1036.50 +5.50 228 1,980 +106 Hover/Click
Aug22 201127 1029.50 1029.50 1029.50 1029.50 +5.00 0 63 +0 Hover/Click
Sep22 201127 1011.50 1011.50 1011.50 1011.50 +5.00 0 37 +0 Hover/Click
Nov22 201127 984.00 992.75 984.00 991.75 +6.25 184 3,495 +127 Hover/Click
Total Volume and Open Interest 239,577 946,353 +5,489  
Mini-Sized Soybeans(CBOT)
Nov20 201113 1253.50 1265.00 1141.50 1141.50 +4.50 8 5 -5 Hover/Click
Jan21 201127 1185.00 1195.00 1179.63 1191.75 +7.75 2,138 10,259 -8 Hover/Click
Mar21 201127 1186.25 1196.00 1181.75 1192.75 +7.00 285 1,723 +22 Hover/Click
May21 201127 1187.00 1191.50 1187.00 1191.00 +7.00 10 220 -7 Hover/Click
Jul21 201127 1178.00 1186.75 1178.00 1186.75 +7.00 13 533 +3 Hover/Click
Aug21 201127 1164.50 1164.50 1164.50 1164.50 +7.00 9 302 -4 Hover/Click
Sep21 201127 1105.25 1105.25 1105.25 1105.25 +6.50 3 50 -3 Hover/Click
Nov21 201127 1050.63 1057.25 1047.13 1057.25 +7.25 264 4,215 +91 Hover/Click
Jan22 201127 1055.75 1055.75 1055.75 1055.75 +6.75 2 24 +2 Hover/Click
Mar22 201127 1039.75 1039.75 1039.75 1039.75 +6.75 0 3 +0 Hover/Click
May22 201127 1035.75 1035.75 1035.75 1035.75 +6.25 0 1 +0 Hover/Click
Jul22 201127 1036.50 1036.50 1036.50 1036.50 +5.50       Hover/Click
Aug22 201127 1029.50 1029.50 1029.50 1029.50 +5.00       Hover/Click
Sep22 201127 1011.50 1011.50 1011.50 1011.50 +5.00       Hover/Click
Total Volume and Open Interest 2,724 17,336 +96  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201127 398.40 399.20 394.50 398.50 +1.60 45,659 24,571 -10,151 Hover/Click
Jan21 201127 397.10 397.40 393.10 396.30 +0.40 58,078 127,436 -418 Hover/Click
Mar21 201127 396.10 396.30 392.00 395.20 +0.40 32,033 113,493 +5,978 Hover/Click
May21 201127 390.80 392.50 388.30 392.00 +1.00 9,021 66,990 +946 Hover/Click
Jul21 201127 388.50 390.00 385.60 389.60 +1.10 6,699 37,856 +301 Hover/Click
Aug21 201127 379.00 381.50 378.20 381.50 +0.80 830 6,592 -171 Hover/Click
Sep21 201127 365.60 368.20 365.40 367.70 +0.50 737 7,024 +146 Hover/Click
Oct21 201127 351.20 354.00 351.20 353.80 +1.20 337 8,311 +42 Hover/Click
Dec21 201127 351.00 352.20 348.80 351.90 +1.20 4,001 25,441 +755 Hover/Click
Jan22 201127 348.30 349.90 347.40 349.70 +1.00 24 1,523 +9 Hover/Click
Mar22 201127 342.20 342.70 341.40 342.70 +0.90 39 2,156 -17 Hover/Click
May22 201127 340.60 340.60 340.60 340.60 +1.10 180 2,166 +101 Hover/Click
Jul22 201127 341.00 341.00 341.00 341.00 +1.00 0 1,340 +0 Hover/Click
Aug22 201127 339.30 339.30 339.30 339.30 +1.00 0 155 +0 Hover/Click
Total Volume and Open Interest 157,638 426,130 -2,479  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201127 38.40 38.99 38.35 38.70 +0.52 34,097 18,961 -12,413 Hover/Click
Jan21 201127 38.10 38.65 37.91 38.43 +0.57 87,188 147,351 +537 Hover/Click
Mar21 201127 37.81 38.38 37.69 38.19 +0.54 39,918 107,536 +1,927 Hover/Click
May21 201127 37.63 38.09 37.50 37.92 +0.46 17,717 76,026 -504 Hover/Click
Jul21 201127 37.31 37.88 37.31 37.72 +0.42 14,466 48,331 +1,357 Hover/Click
Aug21 201127 36.98 37.32 36.91 37.19 +0.39 3,611 13,220 +156 Hover/Click
Sep21 201127 36.26 36.64 36.26 36.52 +0.40 3,183 9,756 +430 Hover/Click
Oct21 201127 35.64 35.87 35.56 35.87 +0.41 2,114 11,879 +250 Hover/Click
Dec21 201127 35.18 35.70 35.18 35.62 +0.50 5,752 33,034 +334 Hover/Click
Jan22 201127 35.05 35.35 34.99 35.35 +0.45 224 1,698 +6 Hover/Click
Mar22 201127 35.03 35.12 35.02 35.12 +0.45 85 2,370 +33 Hover/Click
May22 201127 34.95 34.95 34.95 34.95 +0.44 53 2,539 +29 Hover/Click
Jul22 201127 34.85 34.85 34.85 34.85 +0.43 50 1,506 +35 Hover/Click
Aug22 201127 34.69 34.69 34.69 34.69 +0.43 18 82 -11 Hover/Click
Total Volume and Open Interest 208,477 475,189 -7,834  
Canola(WCE) Weekly Monthly
Jan21 201127 577.0 587.0 577.0 583.0 +5.6 6,591 91,155 -1,099 Hover/Click
Mar21 201127 574.4 583.4 572.9 579.2 +4.8 6,686 46,692 +1,288 Hover/Click
May21 201127 571.0 580.4 570.0 575.9 +4.9 2,500 30,329 -129 Hover/Click
Jul21 201127 565.2 573.9 563.8 569.9 +5.5 1,028 14,908 -140 Hover/Click
Nov21 201127 522.6 527.6 521.0 524.3 +3.3 1,263 39,861 +574 Hover/Click
Total Volume and Open Interest 18,090 224,563 +474  
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521