|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 17, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Jul24 |
240517 |
1216.50 |
1231.25 |
1215.25 |
1228.00 |
+11.75 |
124,938 |
348,098 |
-862 |
Hover/Click |
Aug24 |
240517 |
1217.00 |
1230.00 |
1216.00 |
1225.25 |
+8.50 |
18,771 |
45,914 |
-716 |
Hover/Click |
Sep24 |
240517 |
1201.00 |
1212.50 |
1200.25 |
1205.25 |
+4.50 |
9,757 |
28,033 |
+819 |
Hover/Click |
Nov24 |
240517 |
1199.00 |
1211.00 |
1198.25 |
1203.25 |
+4.25 |
48,289 |
195,442 |
+1,898 |
Hover/Click |
Jan25 |
240517 |
1210.25 |
1221.75 |
1209.50 |
1214.00 |
+3.75 |
7,369 |
39,347 |
-521 |
Hover/Click |
Mar25 |
240517 |
1208.00 |
1218.75 |
1207.50 |
1210.75 |
+2.00 |
8,806 |
60,846 |
+660 |
Hover/Click |
May25 |
240517 |
1214.00 |
1221.00 |
1211.25 |
1213.25 |
+1.25 |
3,375 |
17,666 |
-376 |
Hover/Click |
Jul25 |
240517 |
1218.00 |
1226.75 |
1217.25 |
1219.00 |
+0.75 |
1,787 |
9,341 |
+101 |
Hover/Click |
Aug25 |
240517 |
1215.50 |
1215.50 |
1211.25 |
1211.25 |
unch |
346 |
435 |
+204 |
Hover/Click |
Sep25 |
240517 |
1189.50 |
1189.50 |
1189.50 |
1189.50 |
-0.75 |
67 |
140 |
-4 |
Hover/Click |
Nov25 |
240517 |
1183.75 |
1191.50 |
1179.50 |
1181.75 |
-1.00 |
727 |
8,490 |
+100 |
Hover/Click |
Jan26 |
240517 |
1190.25 |
1190.25 |
1190.25 |
1190.25 |
-0.75 |
1 |
46 |
+1 |
Hover/Click |
Mar26 |
240517 |
1189.25 |
1189.25 |
1189.25 |
1189.25 |
-0.75 |
0 |
26 |
+0 |
Hover/Click |
May26 |
240517 |
1191.75 |
1191.75 |
1191.75 |
1191.75 |
-0.75 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
224,233 |
754,094 |
+1,304 |
|
Mini-Sized Soybeans(CBOT) |
May24 |
240514 |
1199.00 |
1199.00 |
1199.00 |
1199.00 |
-6.50 |
1 |
205 |
-1 |
Hover/Click |
Jul24 |
240517 |
1216.25 |
1231.63 |
1215.75 |
1228.00 |
+11.75 |
2,273 |
5,445 |
+85 |
Hover/Click |
Aug24 |
240517 |
1217.75 |
1229.88 |
1217.75 |
1225.25 |
+8.50 |
102 |
265 |
-20 |
Hover/Click |
Sep24 |
240517 |
1212.88 |
1212.88 |
1205.25 |
1205.25 |
+4.50 |
9 |
88 |
-1 |
Hover/Click |
Nov24 |
240517 |
1199.13 |
1210.75 |
1199.00 |
1203.25 |
+4.25 |
285 |
8,989 |
+152 |
Hover/Click |
Jan25 |
240517 |
1217.75 |
1217.75 |
1213.50 |
1214.00 |
+3.75 |
33 |
181 |
+6 |
Hover/Click |
Mar25 |
240517 |
1210.75 |
1210.75 |
1210.75 |
1210.75 |
+2.00 |
4 |
49 |
+1 |
Hover/Click |
May25 |
240517 |
1216.88 |
1217.13 |
1213.25 |
1213.25 |
+1.25 |
0 |
10 |
+0 |
Hover/Click |
Jul25 |
240517 |
1219.00 |
1219.00 |
1219.00 |
1219.00 |
+0.75 |
0 |
13 |
+0 |
Hover/Click |
Aug25 |
240517 |
1220.00 |
1220.00 |
1211.25 |
1211.25 |
unch |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
240517 |
1189.50 |
1189.50 |
1189.50 |
1189.50 |
-0.75 |
|
|
|
Hover/Click |
Nov25 |
240517 |
1190.00 |
1190.00 |
1181.00 |
1181.75 |
-1.00 |
80 |
881 |
+74 |
Hover/Click |
Jan26 |
240517 |
1190.25 |
1190.25 |
1190.25 |
1190.25 |
-0.75 |
|
|
|
Hover/Click |
Mar26 |
240517 |
1189.25 |
1189.25 |
1189.25 |
1189.25 |
-0.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,786 |
15,928 |
+297 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Jul24 |
240517 |
368.50 |
372.40 |
366.00 |
368.80 |
+1.10 |
89,760 |
225,391 |
-3,159 |
Hover/Click |
Aug24 |
240517 |
365.70 |
369.70 |
364.30 |
366.20 |
+0.90 |
20,228 |
39,734 |
-373 |
Hover/Click |
Sep24 |
240517 |
365.20 |
368.40 |
363.50 |
364.70 |
+0.30 |
9,102 |
34,447 |
-148 |
Hover/Click |
Oct24 |
240517 |
364.70 |
367.70 |
362.70 |
363.80 |
-0.20 |
6,315 |
24,465 |
-905 |
Hover/Click |
Dec24 |
240517 |
367.10 |
370.70 |
365.30 |
366.30 |
-0.30 |
31,184 |
95,874 |
+233 |
Hover/Click |
Jan25 |
240517 |
367.40 |
371.00 |
366.10 |
366.90 |
-0.40 |
3,740 |
13,898 |
+111 |
Hover/Click |
Mar25 |
240517 |
366.10 |
368.90 |
364.00 |
364.80 |
-0.50 |
2,341 |
13,976 |
-235 |
Hover/Click |
May25 |
240517 |
367.80 |
368.00 |
363.30 |
363.80 |
-0.90 |
1,022 |
4,327 |
+439 |
Hover/Click |
Jul25 |
240517 |
366.80 |
366.80 |
364.40 |
364.50 |
-1.20 |
340 |
2,798 |
-28 |
Hover/Click |
Aug25 |
240517 |
363.00 |
363.10 |
363.00 |
363.10 |
-1.20 |
390 |
770 |
+188 |
Hover/Click |
Sep25 |
240517 |
362.00 |
362.00 |
361.00 |
361.00 |
-1.20 |
105 |
484 |
+16 |
Hover/Click |
Oct25 |
240517 |
357.80 |
357.80 |
357.80 |
357.80 |
-1.00 |
16 |
345 |
-1 |
Hover/Click |
Dec25 |
240517 |
359.30 |
359.30 |
359.30 |
359.30 |
-1.00 |
37 |
766 |
-1 |
Hover/Click |
Jan26 |
240517 |
358.30 |
358.30 |
358.30 |
358.30 |
-0.90 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
164,580 |
457,298 |
-3,863 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Jul24 |
240517 |
44.50 |
45.67 |
44.24 |
45.27 |
+0.75 |
91,403 |
239,202 |
+557 |
Hover/Click |
Aug24 |
240517 |
44.78 |
45.94 |
44.52 |
45.54 |
+0.74 |
20,470 |
56,984 |
+344 |
Hover/Click |
Sep24 |
240517 |
45.02 |
46.14 |
44.76 |
45.74 |
+0.73 |
13,296 |
36,777 |
+316 |
Hover/Click |
Oct24 |
240517 |
45.22 |
46.27 |
44.92 |
45.89 |
+0.71 |
6,191 |
25,697 |
+221 |
Hover/Click |
Dec24 |
240517 |
45.54 |
46.62 |
45.27 |
46.24 |
+0.71 |
27,954 |
130,468 |
+2,717 |
Hover/Click |
Jan25 |
240517 |
45.66 |
46.75 |
45.54 |
46.41 |
+0.71 |
5,211 |
21,329 |
-441 |
Hover/Click |
Mar25 |
240517 |
45.92 |
46.84 |
45.80 |
46.51 |
+0.69 |
2,088 |
21,125 |
+308 |
Hover/Click |
May25 |
240517 |
46.07 |
46.95 |
45.93 |
46.67 |
+0.66 |
645 |
6,106 |
+71 |
Hover/Click |
Jul25 |
240517 |
46.50 |
46.93 |
46.48 |
46.83 |
+0.61 |
493 |
3,108 |
+21 |
Hover/Click |
Aug25 |
240517 |
46.72 |
46.72 |
46.67 |
46.67 |
+0.57 |
279 |
838 |
+116 |
Hover/Click |
Sep25 |
240517 |
46.40 |
46.40 |
46.40 |
46.40 |
+0.52 |
17 |
662 |
+0 |
Hover/Click |
Oct25 |
240517 |
46.04 |
46.04 |
46.04 |
46.04 |
+0.48 |
21 |
902 |
-6 |
Hover/Click |
Dec25 |
240517 |
45.92 |
46.11 |
45.70 |
45.97 |
+0.44 |
39 |
3,539 |
+13 |
Hover/Click |
Jan26 |
240517 |
45.98 |
45.98 |
45.98 |
45.98 |
+0.44 |
0 |
7 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,107 |
546,780 |
+4,237 |
|
Canola(WCE) |
Weekly |
Monthly |
Jul24 |
240517 |
650.1 |
663.3 |
650.0 |
661.1 |
+9.6 |
20,774 |
141,075 |
+2,686 |
Hover/Click |
Nov24 |
240517 |
672.0 |
683.3 |
672.0 |
680.9 |
+7.7 |
20,177 |
95,055 |
+3,705 |
Hover/Click |
Jan25 |
240517 |
680.6 |
691.4 |
680.5 |
688.9 |
+7.1 |
1,823 |
13,924 |
-131 |
Hover/Click |
Mar25 |
240517 |
688.2 |
698.2 |
688.1 |
696.3 |
+6.7 |
478 |
2,955 |
+294 |
Hover/Click |
May25 |
240517 |
694.9 |
701.6 |
694.9 |
701.3 |
+8.3 |
11 |
241 |
-4 |
Hover/Click |
Jul25 |
240517 |
692.4 |
697.8 |
692.4 |
697.8 |
+7.1 |
2 |
188 |
+2 |
Hover/Click |
Total Volume and Open Interest |
43,267 |
253,527 |
+6,554 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|