|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
1198.50 |
1206.00 |
1186.75 |
1187.75 |
-10.50 |
164,064 |
341,709 |
-1,877 |
Hover/Click |
Jul24 |
240318 |
1212.50 |
1220.25 |
1201.25 |
1202.25 |
-10.25 |
86,386 |
190,782 |
+2,664 |
Hover/Click |
Aug24 |
240318 |
1211.75 |
1216.75 |
1198.25 |
1199.00 |
-10.50 |
11,467 |
25,968 |
+44 |
Hover/Click |
Sep24 |
240318 |
1196.00 |
1200.25 |
1182.75 |
1183.50 |
-10.25 |
9,798 |
14,682 |
+473 |
Hover/Click |
Nov24 |
240318 |
1191.00 |
1197.50 |
1179.25 |
1180.50 |
-10.25 |
47,597 |
135,592 |
+4,388 |
Hover/Click |
Jan25 |
240318 |
1200.00 |
1206.25 |
1189.50 |
1190.50 |
-9.75 |
5,801 |
14,256 |
-203 |
Hover/Click |
Mar25 |
240318 |
1195.75 |
1202.00 |
1186.00 |
1187.25 |
-9.00 |
4,650 |
19,778 |
+1,258 |
Hover/Click |
May25 |
240318 |
1198.00 |
1203.75 |
1188.75 |
1189.75 |
-8.25 |
1,132 |
8,153 |
+142 |
Hover/Click |
Jul25 |
240318 |
1207.50 |
1207.50 |
1195.00 |
1195.75 |
-8.00 |
351 |
3,529 |
+29 |
Hover/Click |
Aug25 |
240318 |
1190.75 |
1190.75 |
1190.75 |
1190.75 |
-8.00 |
2 |
20 |
+2 |
Hover/Click |
Sep25 |
240318 |
1170.00 |
1170.00 |
1170.00 |
1170.00 |
-7.75 |
2 |
30 |
+2 |
Hover/Click |
Nov25 |
240318 |
1167.00 |
1170.75 |
1160.75 |
1161.75 |
-8.25 |
241 |
4,143 |
+103 |
Hover/Click |
Jan26 |
240318 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
-8.50 |
0 |
14 |
+0 |
Hover/Click |
Mar26 |
240318 |
1170.00 |
1170.00 |
1170.00 |
1170.00 |
-8.25 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
331,494 |
758,922 |
+6,981 |
|
Mini-Sized Soybeans(CBOT) |
Mar24 |
240314 |
1180.75 |
1180.75 |
1180.75 |
1180.75 |
-1.00 |
0 |
111 |
+0 |
Hover/Click |
May24 |
240318 |
1198.63 |
1206.13 |
1186.88 |
1187.75 |
-10.50 |
2,061 |
3,895 |
+181 |
Hover/Click |
Jul24 |
240318 |
1212.75 |
1220.13 |
1202.00 |
1202.25 |
-10.25 |
245 |
1,520 |
+55 |
Hover/Click |
Aug24 |
240318 |
1204.00 |
1204.00 |
1199.00 |
1199.00 |
-10.50 |
0 |
176 |
+0 |
Hover/Click |
Sep24 |
240318 |
1189.50 |
1189.50 |
1183.50 |
1183.50 |
-10.25 |
3 |
30 |
+1 |
Hover/Click |
Nov24 |
240318 |
1190.25 |
1197.00 |
1179.25 |
1180.50 |
-10.25 |
273 |
4,982 |
+225 |
Hover/Click |
Jan25 |
240318 |
1199.50 |
1201.00 |
1190.50 |
1190.50 |
-9.75 |
12 |
54 |
+3 |
Hover/Click |
Mar25 |
240318 |
1192.00 |
1192.00 |
1187.25 |
1187.25 |
-9.00 |
0 |
14 |
+0 |
Hover/Click |
May25 |
240318 |
1189.75 |
1189.75 |
1189.75 |
1189.75 |
-8.25 |
|
|
|
Hover/Click |
Jul25 |
240318 |
1198.00 |
1198.00 |
1195.75 |
1195.75 |
-8.00 |
0 |
2 |
+0 |
Hover/Click |
Aug25 |
240318 |
1190.75 |
1190.75 |
1190.75 |
1190.75 |
-8.00 |
|
|
|
Hover/Click |
Sep25 |
240318 |
1170.00 |
1170.00 |
1170.00 |
1170.00 |
-7.75 |
|
|
|
Hover/Click |
Nov25 |
240318 |
1161.75 |
1161.75 |
1161.75 |
1161.75 |
-8.25 |
0 |
265 |
+0 |
Hover/Click |
Jan26 |
240318 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
-8.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,594 |
10,940 |
+355 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
334.90 |
338.10 |
331.30 |
331.90 |
-2.80 |
93,205 |
215,277 |
-3,666 |
Hover/Click |
Jul24 |
240318 |
339.20 |
341.70 |
335.90 |
336.30 |
-2.80 |
47,628 |
115,481 |
+749 |
Hover/Click |
Aug24 |
240318 |
339.90 |
342.30 |
336.90 |
337.30 |
-2.40 |
11,540 |
29,924 |
+1,282 |
Hover/Click |
Sep24 |
240318 |
340.00 |
343.00 |
338.30 |
338.60 |
-1.90 |
6,333 |
21,231 |
+725 |
Hover/Click |
Oct24 |
240318 |
339.90 |
342.60 |
338.40 |
338.80 |
-1.50 |
4,225 |
13,379 |
+228 |
Hover/Click |
Dec24 |
240318 |
343.70 |
345.90 |
341.60 |
342.30 |
-1.40 |
12,838 |
52,983 |
+1,302 |
Hover/Click |
Jan25 |
240318 |
344.70 |
346.50 |
342.60 |
343.40 |
-1.20 |
2,033 |
5,824 |
+221 |
Hover/Click |
Mar25 |
240318 |
343.20 |
345.00 |
342.30 |
342.90 |
-0.70 |
809 |
3,716 |
-77 |
Hover/Click |
May25 |
240318 |
342.10 |
343.30 |
342.10 |
343.20 |
-0.50 |
307 |
1,697 |
+98 |
Hover/Click |
Jul25 |
240318 |
346.00 |
346.00 |
345.20 |
345.30 |
-0.30 |
152 |
1,486 |
+32 |
Hover/Click |
Aug25 |
240318 |
345.90 |
345.90 |
345.10 |
345.10 |
-0.30 |
66 |
406 |
+31 |
Hover/Click |
Sep25 |
240318 |
345.10 |
345.10 |
344.30 |
344.30 |
-0.30 |
31 |
381 |
+18 |
Hover/Click |
Oct25 |
240318 |
342.30 |
342.30 |
342.30 |
342.30 |
-0.30 |
10 |
314 |
+3 |
Hover/Click |
Dec25 |
240318 |
344.60 |
344.60 |
344.60 |
344.60 |
-0.30 |
13 |
308 |
+0 |
Hover/Click |
Total Volume and Open Interest |
179,190 |
462,429 |
+886 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
49.54 |
49.80 |
48.14 |
48.70 |
-0.72 |
91,820 |
227,116 |
-5,161 |
Hover/Click |
Jul24 |
240318 |
50.01 |
50.29 |
48.70 |
49.27 |
-0.65 |
38,879 |
152,549 |
+2,962 |
Hover/Click |
Aug24 |
240318 |
49.90 |
50.13 |
48.62 |
49.19 |
-0.60 |
13,555 |
37,769 |
+2,835 |
Hover/Click |
Sep24 |
240318 |
49.74 |
49.88 |
48.39 |
48.96 |
-0.58 |
7,294 |
23,704 |
+1,268 |
Hover/Click |
Oct24 |
240318 |
49.42 |
49.58 |
48.11 |
48.70 |
-0.56 |
3,949 |
17,176 |
+495 |
Hover/Click |
Dec24 |
240318 |
49.29 |
49.53 |
48.05 |
48.66 |
-0.57 |
15,335 |
81,578 |
+1,293 |
Hover/Click |
Jan25 |
240318 |
49.40 |
49.52 |
48.10 |
48.69 |
-0.55 |
1,938 |
7,938 |
+489 |
Hover/Click |
Mar25 |
240318 |
48.98 |
48.99 |
48.10 |
48.61 |
-0.55 |
853 |
5,705 |
-23 |
Hover/Click |
May25 |
240318 |
48.28 |
48.66 |
48.28 |
48.66 |
-0.55 |
195 |
2,218 |
+31 |
Hover/Click |
Jul25 |
240318 |
48.33 |
48.70 |
48.33 |
48.70 |
-0.56 |
221 |
1,652 |
+55 |
Hover/Click |
Aug25 |
240318 |
48.50 |
48.50 |
48.50 |
48.50 |
-0.55 |
0 |
288 |
+0 |
Hover/Click |
Sep25 |
240318 |
48.21 |
48.21 |
48.21 |
48.21 |
-0.55 |
0 |
363 |
+0 |
Hover/Click |
Oct25 |
240318 |
47.80 |
47.80 |
47.80 |
47.80 |
-0.55 |
1 |
445 |
+0 |
Hover/Click |
Dec25 |
240318 |
47.62 |
47.62 |
47.62 |
47.62 |
-0.55 |
1 |
1,713 |
+0 |
Hover/Click |
Total Volume and Open Interest |
174,041 |
560,231 |
+4,087 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240318 |
630.8 |
635.3 |
629.1 |
631.7 |
+1.1 |
30,825 |
162,190 |
-556 |
Hover/Click |
Jul24 |
240318 |
639.9 |
645.0 |
638.6 |
641.3 |
+1.2 |
19,459 |
86,069 |
+1,771 |
Hover/Click |
Nov24 |
240318 |
645.3 |
651.1 |
645.3 |
647.2 |
-0.2 |
5,623 |
49,070 |
+1,290 |
Hover/Click |
Jan25 |
240318 |
653.7 |
658.3 |
653.7 |
655.0 |
+0.3 |
632 |
4,022 |
+270 |
Hover/Click |
Mar25 |
240318 |
659.8 |
659.8 |
659.8 |
659.8 |
+0.3 |
69 |
285 |
+69 |
Hover/Click |
May25 |
240318 |
660.0 |
660.0 |
660.0 |
660.0 |
+0.8 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,608 |
301,661 |
+2,844 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|