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 April 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240426 1162.25 1164.00 1155.00 1159.50 -3.25 92,302 100,123 -19,559 Hover/Click
Jul24 240426 1179.00 1181.00 1172.50 1177.25 -2.50 155,917 373,436 +4,694 Hover/Click
Aug24 240426 1182.25 1183.75 1176.00 1180.75 -2.25 13,850 30,384 -85 Hover/Click
Sep24 240426 1171.25 1173.00 1165.75 1171.00 -1.25 6,416 25,450 +96 Hover/Click
Nov24 240426 1175.25 1177.25 1169.75 1174.75 -0.75 37,748 177,957 +1,153 Hover/Click
Jan25 240426 1186.00 1187.75 1180.50 1185.50 -0.50 7,641 25,940 +1,867 Hover/Click
Mar25 240426 1184.50 1187.50 1180.00 1185.75 +0.75 4,593 44,465 +1,527 Hover/Click
May25 240426 1188.25 1192.25 1184.00 1190.75 +2.00 1,364 14,092 +435 Hover/Click
Jul25 240426 1194.25 1198.25 1191.00 1196.75 +2.50 576 6,444 +27 Hover/Click
Aug25 240426 1190.25 1190.25 1190.25 1190.25 +2.50 14 55 +6 Hover/Click
Sep25 240426 1170.50 1170.50 1170.50 1170.50 +2.75 24 92 +8 Hover/Click
Nov25 240426 1161.75 1165.75 1161.00 1163.50 +3.00 367 5,837 +5 Hover/Click
Jan26 240426 1171.00 1171.75 1171.00 1171.75 +3.00 0 25 +0 Hover/Click
Mar26 240426 1170.50 1170.50 1170.50 1170.50 +3.00 0 29 +0 Hover/Click
Total Volume and Open Interest 320,812 804,594 -9,826  
Mini-Sized Soybeans(CBOT)
May24 240426 1162.50 1164.25 1155.13 1159.50 -3.25 1,045 4,563 -61 Hover/Click
Jul24 240426 1178.75 1181.13 1172.50 1177.25 -2.50 1,262 2,528 +106 Hover/Click
Aug24 240426 1180.50 1181.50 1176.88 1180.75 -2.25 43 232 +17 Hover/Click
Sep24 240426 1171.50 1172.88 1171.00 1171.00 -1.25 11 74 +9 Hover/Click
Nov24 240426 1175.00 1177.00 1172.75 1174.75 -0.75 108 5,979 +46 Hover/Click
Jan25 240426 1185.63 1185.75 1184.38 1185.50 -0.50 4 160 +0 Hover/Click
Mar25 240426 1185.75 1185.75 1185.75 1185.75 +0.75 0 19 +0 Hover/Click
May25 240426 1188.50 1190.75 1188.50 1190.75 +2.00 0 4 +0 Hover/Click
Jul25 240426 1196.75 1196.75 1196.75 1196.75 +2.50 0 6 +0 Hover/Click
Aug25 240426 1190.25 1190.25 1190.25 1190.25 +2.50 0 1 +0 Hover/Click
Sep25 240426 1170.50 1170.50 1170.50 1170.50 +2.75       Hover/Click
Nov25 240426 1163.50 1163.50 1163.50 1163.50 +3.00 0 290 +0 Hover/Click
Jan26 240426 1171.75 1171.75 1171.75 1171.75 +3.00       Hover/Click
Mar26 240426 1170.50 1170.50 1170.50 1170.50 +3.00       Hover/Click
Total Volume and Open Interest 2,473 13,858 +117  
Soybean Meal(CBOT) Weekly Monthly
May24 240426 343.60 343.60 339.50 340.00 -3.90 58,147 45,341 -13,517 Hover/Click
Jul24 240426 347.40 347.60 344.00 344.70 -2.90 116,813 263,039 +13,187 Hover/Click
Aug24 240426 348.70 348.70 345.30 345.80 -2.80 13,887 29,089 +948 Hover/Click
Sep24 240426 348.70 349.40 346.20 346.70 -2.50 6,333 25,737 +161 Hover/Click
Oct24 240426 349.00 349.10 346.60 347.10 -2.20 6,271 19,946 +921 Hover/Click
Dec24 240426 351.30 351.80 349.00 349.90 -1.80 17,499 69,030 +2,182 Hover/Click
Jan25 240426 352.20 352.20 349.90 351.10 -1.30 2,007 10,493 +320 Hover/Click
Mar25 240426 350.60 351.10 349.20 350.30 -1.10 1,244 7,682 +354 Hover/Click
May25 240426 349.20 350.60 349.20 350.10 -1.10 389 3,214 -13 Hover/Click
Jul25 240426 351.50 352.30 351.50 352.00 -1.00 188 2,390 +92 Hover/Click
Aug25 240426 351.70 351.70 351.70 351.70 -0.90 0 449 +0 Hover/Click
Sep25 240426 350.50 350.50 350.50 350.50 -1.00 13 536 +12 Hover/Click
Oct25 240426 347.90 347.90 347.90 347.90 -1.00 1 339 +1 Hover/Click
Dec25 240426 349.90 349.90 349.90 349.90 -1.00 2 416 +0 Hover/Click
Total Volume and Open Interest 222,796 477,731 +4,649  
Soybean Oil(CBOT) Weekly Monthly
May24 240426 44.85 45.13 44.66 44.93 +0.11 40,210 42,472 -12,202 Hover/Click
Jul24 240426 45.44 45.75 45.27 45.54 +0.11 90,483 260,827 +5,112 Hover/Click
Aug24 240426 45.66 45.98 45.52 45.79 +0.13 15,778 48,931 +1,225 Hover/Click
Sep24 240426 45.77 46.08 45.68 45.94 +0.18 6,948 35,986 -251 Hover/Click
Oct24 240426 45.74 46.08 45.72 45.97 +0.23 2,746 24,918 +335 Hover/Click
Dec24 240426 45.94 46.33 45.86 46.20 +0.26 17,108 113,784 +836 Hover/Click
Jan25 240426 46.05 46.47 46.02 46.36 +0.27 3,564 16,894 +362 Hover/Click
Mar25 240426 46.43 46.60 46.21 46.53 +0.30 1,491 10,897 +188 Hover/Click
May25 240426 46.43 46.79 46.42 46.75 +0.31 878 3,541 +447 Hover/Click
Jul25 240426 46.85 46.90 46.82 46.90 +0.31 322 2,300 +80 Hover/Click
Aug25 240426 46.74 46.74 46.74 46.74 +0.30 36 538 +0 Hover/Click
Sep25 240426 46.43 46.43 46.43 46.43 +0.29 36 542 +0 Hover/Click
Oct25 240426 45.99 46.04 45.99 46.04 +0.28 21 646 +0 Hover/Click
Dec25 240426 45.92 45.95 45.92 45.95 +0.27 18 2,683 +2 Hover/Click
Total Volume and Open Interest 179,639 565,002 -3,866  
Canola(WCE) Weekly Monthly
May24 240426 623.0 626.2 616.7 617.7 -5.1 6,439 8,459 -3,195 Hover/Click
Jul24 240426 636.7 640.9 633.4 634.4 -2.5 30,303 160,919 -1,793 Hover/Click
Nov24 240426 653.6 657.3 650.7 651.5 -2.2 10,348 62,655 +2,097 Hover/Click
Jan25 240426 662.6 664.2 658.6 659.5 -2.4 1,034 8,321 +131 Hover/Click
Mar25 240426 666.7 667.1 662.5 662.7 -3.0 18 1,077 -13 Hover/Click
May25 240426 662.7 662.7 661.3 661.3 -3.1 11 401 -6 Hover/Click
Total Volume and Open Interest 48,168 241,881 -2,774  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!