MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 210916 1296.50 1308.00 1291.25 1296.00 +1.50 67,956 338,221 -7,623 Hover/Click
Jan22 210916 1304.25 1317.00 1300.25 1304.75 +1.25 20,859 91,051 +366 Hover/Click
Mar22 210916 1308.00 1320.25 1304.50 1308.75 +1.00 12,062 102,548 +142 Hover/Click
May22 210916 1312.00 1324.25 1309.00 1313.00 +0.25 6,084 55,923 +1,104 Hover/Click
Jul22 210916 1314.00 1325.25 1311.00 1314.50 -0.50 1,943 34,425 -58 Hover/Click
Aug22 210916 1306.00 1313.00 1304.50 1304.50 -1.00 214 2,411 -31 Hover/Click
Sep22 210916 1280.25 1281.50 1275.75 1277.50 -2.50 127 3,585 +33 Hover/Click
Nov22 210916 1262.50 1270.00 1258.50 1262.50 -2.25 1,355 22,407 +133 Hover/Click
Jan23 210916 1265.75 1265.75 1259.75 1261.75 -2.00 5 1,278 +3 Hover/Click
Mar23 210916 1250.00 1250.75 1243.25 1245.75 -3.00 73 2,004 +37 Hover/Click
May23 210916 1241.00 1241.75 1239.25 1241.75 -4.00 3 546 +0 Hover/Click
Jul23 210916 1242.25 1242.25 1242.25 1242.25 -4.50 0 181 +0 Hover/Click
Aug23 210916 1236.25 1236.25 1236.25 1236.25 -4.50 0 1 +0 Hover/Click
Sep23 210916 1198.25 1198.25 1198.25 1198.25 -4.50 0 2 +0 Hover/Click
Total Volume and Open Interest 110,692 655,192 -5,948  
Mini-Sized Soybeans(CBOT)
Sep21 210914 1276.50 1276.50 1276.50 1276.50 +4.00       Hover/Click
Nov21 210916 1295.00 1307.50 1291.00 1296.00 +1.50 1,313 17,424 -1,107 Hover/Click
Jan22 210916 1306.25 1316.25 1300.75 1304.75 +1.25 46 1,067 -21 Hover/Click
Mar22 210916 1308.50 1315.00 1307.50 1308.75 +1.00 11 149 +7 Hover/Click
May22 210916 1312.88 1313.00 1310.75 1313.00 +0.25 3 100 +1 Hover/Click
Jul22 210916 1312.38 1314.50 1312.38 1314.50 -0.50 17 268 -8 Hover/Click
Aug22 210916 1304.50 1304.50 1304.50 1304.50 -1.00       Hover/Click
Sep22 210916 1277.50 1277.50 1277.50 1277.50 -2.50 0 2 +0 Hover/Click
Nov22 210916 1264.00 1267.00 1259.00 1262.50 -2.25 113 2,435 +111 Hover/Click
Jan23 210916 1261.75 1261.75 1261.75 1261.75 -2.00 0 6 +0 Hover/Click
Mar23 210916 1245.75 1245.75 1245.75 1245.75 -3.00       Hover/Click
May23 210916 1241.75 1241.75 1241.75 1241.75 -4.00       Hover/Click
Jul23 210916 1242.25 1242.25 1242.25 1242.25 -4.50 0 3 +0 Hover/Click
Aug23 210916 1236.25 1236.25 1236.25 1236.25 -4.50       Hover/Click
Total Volume and Open Interest 1,511 21,559 -1,010  
Soybean Meal(CBOT) Weekly Monthly
Oct21 210916 335.90 341.30 335.80 340.20 +4.30 13,912 38,567 -1,063 Hover/Click
Dec21 210916 339.60 344.90 339.40 344.10 +4.50 35,988 167,751 -2,710 Hover/Click
Jan22 210916 342.00 347.20 341.90 346.40 +4.40 13,323 39,624 +882 Hover/Click
Mar22 210916 345.00 350.00 344.90 349.10 +4.20 9,655 47,355 +2,212 Hover/Click
May22 210916 348.10 353.30 348.10 352.30 +3.90 2,742 25,545 +17 Hover/Click
Jul22 210916 352.40 356.80 352.20 355.60 +3.30 1,261 19,628 +225 Hover/Click
Aug22 210916 352.60 356.50 352.60 355.50 +3.30 388 4,552 +38 Hover/Click
Sep22 210916 350.20 354.00 350.20 353.60 +3.40 221 3,925 +69 Hover/Click
Oct22 210916 346.80 349.50 346.70 348.90 +4.10 98 3,244 +36 Hover/Click
Dec22 210916 345.50 349.80 345.50 349.20 +4.20 219 6,895 +24 Hover/Click
Jan23 210916 348.90 348.90 348.90 348.90 +4.00 0 294 +0 Hover/Click
Mar23 210916 342.40 344.90 342.40 344.90 +3.30 30 457 -1 Hover/Click
May23 210916 344.30 344.30 344.30 344.30 +3.20 3 233 +0 Hover/Click
Jul23 210916 345.20 345.20 345.20 345.20 +3.30 3 107 +1 Hover/Click
Total Volume and Open Interest 77,845 358,643 -290  
Soybean Oil(CBOT) Weekly Monthly
Oct21 210916 58.41 58.67 56.75 56.83 -1.48 13,203 48,105 -2,885 Hover/Click
Dec21 210916 58.49 58.75 56.78 56.84 -1.53 42,100 156,877 -3,017 Hover/Click
Jan22 210916 58.50 58.73 56.83 56.90 -1.47 13,897 39,724 +121 Hover/Click
Mar22 210916 58.50 58.62 56.86 56.94 -1.38 11,065 48,190 +169 Hover/Click
May22 210916 58.27 58.49 56.81 56.90 -1.30 5,739 37,806 +687 Hover/Click
Jul22 210916 58.21 58.21 56.66 56.74 -1.26 5,044 28,622 +324 Hover/Click
Aug22 210916 57.53 57.53 56.26 56.31 -1.22 593 3,858 -237 Hover/Click
Sep22 210916 57.01 57.09 55.77 55.82 -1.19 545 2,715 -64 Hover/Click
Oct22 210916 56.50 56.50 55.28 55.28 -1.19 173 3,587 +23 Hover/Click
Dec22 210916 56.19 56.41 54.98 55.04 -1.15 1,029 12,207 -1 Hover/Click
Jan23 210916 54.81 54.81 54.81 54.81 -1.16 1 545 +1 Hover/Click
Mar23 210916 54.63 54.63 54.60 54.60 -1.15 20 568 +4 Hover/Click
May23 210916 54.61 54.61 54.61 54.61 -1.15 0 194 +0 Hover/Click
Jul23 210916 54.67 54.67 54.67 54.67 -1.15 0 877 +0 Hover/Click
Total Volume and Open Interest 93,411 385,445 -4,996  
Canola(WCE) Weekly Monthly
Nov21 210916 879.8 886.2 870.2 875.5 -4.3 20,810 93,866 -3,560 Hover/Click
Jan22 210916 871.8 877.7 862.4 867.5 -4.3 9,594 62,824 +2,191 Hover/Click
Mar22 210916 861.0 864.0 849.5 854.4 -4.2 5,637 28,329 +146 Hover/Click
May22 210916 840.1 847.4 832.2 836.6 -5.0 1,628 13,335 +49 Hover/Click
Jul22 210916 816.7 824.1 809.7 814.0 -4.3 1,332 10,568 -72 Hover/Click
Total Volume and Open Interest 39,648 211,675 -954  
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 © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521