MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200522 835.25 839.50 828.50 833.25 -1.75 63,343 312,077 -3,634 Hover/Click
Aug20 200522 839.00 842.25 832.50 836.50 -2.00 5,616 42,436 +32 Hover/Click
Sep20 200522 842.00 844.00 835.25 838.50 -1.50 2,869 24,254 -111 Hover/Click
Nov20 200522 846.00 849.25 840.75 844.50 -1.00 30,511 176,615 +3,756 Hover/Click
Jan21 200522 849.50 852.75 844.50 848.50 -1.00 6,550 65,007 +411 Hover/Click
Mar21 200522 845.75 847.75 840.00 844.75 unch 9,567 131,631 +671 Hover/Click
May21 200522 843.50 847.00 840.25 844.75 +1.00 5,453 58,372 +1,919 Hover/Click
Jul21 200522 850.75 855.25 848.25 852.75 +0.75 1,427 31,283 +272 Hover/Click
Aug21 200522 853.25 856.00 850.00 854.00 +0.50 38 1,440 -24 Hover/Click
Sep21 200522 848.50 849.75 844.50 849.75 +0.50 45 808 +29 Hover/Click
Nov21 200522 847.25 849.00 842.50 847.75 +0.50 646 20,286 +61 Hover/Click
Jan22 200522 854.75 854.75 854.75 854.75 +0.50 0 94 +0 Hover/Click
Mar22 200522 853.25 853.25 853.25 853.25 +1.25 7 58 +3 Hover/Click
May22 200522 857.00 857.00 857.00 857.00 +1.25 1 46 +1 Hover/Click
Total Volume and Open Interest 126,076 864,634 +3,386  
Mini-Sized Soybeans(CBOT)
May20 200514 835.25 835.25 835.25 835.25 -0.75       Hover/Click
Jul20 200522 835.38 839.25 828.38 833.25 -1.75 707 3,030 +183 Hover/Click
Aug20 200522 837.75 842.00 832.75 836.50 -2.00 3 1,038 -1 Hover/Click
Sep20 200522 836.75 838.50 836.75 838.50 -1.50 3 129 +0 Hover/Click
Nov20 200522 847.00 849.25 841.38 844.50 -1.00 76 3,391 -8 Hover/Click
Jan21 200522 849.38 852.25 845.13 848.50 -1.00 2 101 +2 Hover/Click
Mar21 200522 846.63 846.63 844.00 844.75 unch 0 14 +0 Hover/Click
May21 200522 843.75 844.75 843.75 844.75 +1.00 1 66 -1 Hover/Click
Jul21 200522 852.75 852.75 852.75 852.75 +0.75 0 19 +0 Hover/Click
Aug21 200522 854.00 854.00 854.00 854.00 +0.50       Hover/Click
Sep21 200522 849.75 849.75 849.75 849.75 +0.50       Hover/Click
Nov21 200522 843.13 847.75 843.00 847.75 +0.50 62 390 +4 Hover/Click
Jan22 200522 854.75 854.75 854.75 854.75 +0.50       Hover/Click
Mar22 200522 853.25 853.25 853.25 853.25 +1.25       Hover/Click
Total Volume and Open Interest 854 8,180 +179  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200522 282.50 286.90 282.00 284.10 +1.60 32,151 170,571 -31 Hover/Click
Aug20 200522 284.80 288.30 283.90 286.00 +1.60 6,872 37,122 +223 Hover/Click
Sep20 200522 286.80 289.80 285.80 287.80 +1.70 3,087 27,456 +393 Hover/Click
Oct20 200522 287.80 291.10 287.20 289.20 +1.70 2,816 18,365 +192 Hover/Click
Dec20 200522 291.00 294.30 290.60 292.50 +1.60 15,521 76,750 +830 Hover/Click
Jan21 200522 292.00 295.10 291.70 293.40 +1.40 3,103 20,061 -27 Hover/Click
Mar21 200522 290.40 293.30 290.20 291.70 +1.50 2,373 36,746 +558 Hover/Click
May21 200522 289.60 292.20 289.20 291.00 +1.80 1,923 24,539 +249 Hover/Click
Jul21 200522 291.90 294.50 291.80 293.50 +2.00 1,046 15,265 -18 Hover/Click
Aug21 200522 293.00 295.40 292.60 294.10 +1.80 138 3,474 +58 Hover/Click
Sep21 200522 293.10 295.10 292.40 293.90 +1.80 130 3,661 +27 Hover/Click
Oct21 200522 291.70 293.60 290.70 292.70 +2.00 64 3,357 -3 Hover/Click
Dec21 200522 292.70 294.40 291.50 293.30 +1.80 220 7,462 +17 Hover/Click
Jan22 200522 294.80 296.20 293.80 293.80 +1.80 4 44 +3 Hover/Click
Total Volume and Open Interest 69,448 444,884 +2,471  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200522 27.14 27.14 26.58 26.64 -0.47 50,469 171,578 -1,366 Hover/Click
Aug20 200522 27.30 27.32 26.77 26.82 -0.48 9,355 52,722 +2,612 Hover/Click
Sep20 200522 27.48 27.48 26.94 26.99 -0.47 2,279 41,656 +153 Hover/Click
Oct20 200522 27.64 27.64 27.09 27.15 -0.46 3,020 21,747 +287 Hover/Click
Dec20 200522 27.94 27.96 27.42 27.50 -0.43 12,404 88,747 +1,433 Hover/Click
Jan21 200522 28.10 28.12 27.60 27.69 -0.40 1,323 16,644 -22 Hover/Click
Mar21 200522 28.15 28.22 27.73 27.84 -0.37 1,461 32,891 +330 Hover/Click
May21 200522 28.28 28.32 27.84 27.99 -0.32 1,462 23,636 +535 Hover/Click
Jul21 200522 28.41 28.41 28.02 28.18 -0.31 1,127 13,033 +288 Hover/Click
Aug21 200522 28.41 28.55 28.17 28.26 -0.28 16 1,896 -7 Hover/Click
Sep21 200522 28.46 28.60 28.18 28.32 -0.27 43 1,894 -17 Hover/Click
Oct21 200522 28.36 28.39 28.11 28.30 -0.24 35 1,429 -15 Hover/Click
Dec21 200522 28.66 28.66 28.29 28.44 -0.24 163 5,696 +35 Hover/Click
Jan22 200522 28.63 28.63 28.63 28.63 -0.24 0 252 +0 Hover/Click
Total Volume and Open Interest 83,157 474,376 +4,246  
Canola(WCE) Weekly Monthly
Jul20 200525 463.5 464.0 459.0 460.2 -3.3 6,983 87,286 +878 Hover/Click
Nov20 200525 472.0 472.5 468.6 469.7 -2.7 4,255 79,151 +47 Hover/Click
Jan21 200525 478.0 478.0 475.1 476.3 -2.6 310 9,903 +13 Hover/Click
Mar21 200525 481.8 482.6 481.8 482.6 -2.2 160 3,855 +6 Hover/Click
May21 200525 487.5 487.5 487.5 487.5 -2.2 144 1,497 +77 Hover/Click
Total Volume and Open Interest 11,884 182,361 +1,027  
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
Toll Free: 800-927-7259