|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 24, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
1166.50 |
1177.50 |
1164.00 |
1166.00 |
-1.50 |
107,395 |
146,013 |
-18,501 |
Hover/Click |
Jul24 |
240424 |
1181.00 |
1191.75 |
1179.25 |
1181.50 |
-0.50 |
151,665 |
370,508 |
+4,308 |
Hover/Click |
Aug24 |
240424 |
1182.25 |
1193.25 |
1181.00 |
1184.00 |
+0.25 |
11,084 |
30,818 |
+488 |
Hover/Click |
Sep24 |
240424 |
1169.50 |
1179.00 |
1167.50 |
1171.75 |
+1.00 |
5,104 |
25,500 |
-419 |
Hover/Click |
Nov24 |
240424 |
1173.25 |
1180.75 |
1170.25 |
1174.50 |
+0.50 |
30,691 |
171,852 |
-215 |
Hover/Click |
Jan25 |
240424 |
1183.00 |
1191.00 |
1181.50 |
1184.75 |
+0.25 |
6,510 |
24,151 |
-274 |
Hover/Click |
Mar25 |
240424 |
1182.25 |
1189.25 |
1181.25 |
1183.00 |
-1.00 |
4,488 |
41,607 |
+922 |
Hover/Click |
May25 |
240424 |
1185.25 |
1192.25 |
1185.00 |
1186.00 |
-1.25 |
1,251 |
13,274 |
+207 |
Hover/Click |
Jul25 |
240424 |
1193.00 |
1197.75 |
1189.75 |
1192.00 |
-1.00 |
506 |
6,175 |
+126 |
Hover/Click |
Aug25 |
240424 |
1185.00 |
1185.00 |
1185.00 |
1185.00 |
-0.75 |
0 |
49 |
+0 |
Hover/Click |
Sep25 |
240424 |
1164.50 |
1164.50 |
1164.50 |
1164.50 |
-0.75 |
0 |
84 |
+0 |
Hover/Click |
Nov25 |
240424 |
1160.25 |
1161.25 |
1158.00 |
1158.00 |
-0.50 |
102 |
5,818 |
-21 |
Hover/Click |
Jan26 |
240424 |
1166.25 |
1166.25 |
1166.25 |
1166.25 |
-0.50 |
0 |
25 |
+0 |
Hover/Click |
Mar26 |
240424 |
1165.00 |
1165.00 |
1165.00 |
1165.00 |
-0.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
318,800 |
836,167 |
-13,379 |
|
Mini-Sized Soybeans(CBOT) |
May24 |
240424 |
1167.25 |
1177.25 |
1164.13 |
1166.00 |
-1.50 |
1,244 |
4,692 |
-82 |
Hover/Click |
Jul24 |
240424 |
1181.13 |
1191.50 |
1179.00 |
1181.50 |
-0.50 |
639 |
2,272 |
+86 |
Hover/Click |
Aug24 |
240424 |
1187.00 |
1192.88 |
1183.13 |
1184.00 |
+0.25 |
31 |
215 |
-8 |
Hover/Click |
Sep24 |
240424 |
1170.00 |
1174.25 |
1170.00 |
1171.75 |
+1.00 |
8 |
60 |
+2 |
Hover/Click |
Nov24 |
240424 |
1173.88 |
1180.00 |
1171.50 |
1174.50 |
+0.50 |
72 |
5,890 |
+27 |
Hover/Click |
Jan25 |
240424 |
1187.00 |
1190.00 |
1184.75 |
1184.75 |
+0.25 |
10 |
156 |
+5 |
Hover/Click |
Mar25 |
240424 |
1183.00 |
1183.00 |
1183.00 |
1183.00 |
-1.00 |
0 |
19 |
+0 |
Hover/Click |
May25 |
240424 |
1186.00 |
1186.00 |
1186.00 |
1186.00 |
-1.25 |
7 |
4 |
-1 |
Hover/Click |
Jul25 |
240424 |
1192.00 |
1192.00 |
1192.00 |
1192.00 |
-1.00 |
0 |
6 |
+0 |
Hover/Click |
Aug25 |
240424 |
1185.00 |
1185.00 |
1185.00 |
1185.00 |
-0.75 |
0 |
1 |
+0 |
Hover/Click |
Sep25 |
240424 |
1164.50 |
1164.50 |
1164.50 |
1164.50 |
-0.75 |
|
|
|
Hover/Click |
Nov25 |
240424 |
1158.00 |
1158.00 |
1158.00 |
1158.00 |
-0.50 |
0 |
288 |
+0 |
Hover/Click |
Jan26 |
240424 |
1166.25 |
1166.25 |
1166.25 |
1166.25 |
-0.50 |
|
|
|
Hover/Click |
Mar26 |
240424 |
1165.00 |
1165.00 |
1165.00 |
1165.00 |
-0.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,011 |
13,605 |
+29 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
345.20 |
351.00 |
344.90 |
346.00 |
+0.80 |
45,147 |
72,376 |
-11,546 |
Hover/Click |
Jul24 |
240424 |
345.80 |
351.90 |
345.70 |
349.20 |
+3.10 |
82,542 |
244,541 |
+11,956 |
Hover/Click |
Aug24 |
240424 |
346.20 |
352.00 |
346.10 |
350.00 |
+3.70 |
10,399 |
27,680 |
+762 |
Hover/Click |
Sep24 |
240424 |
346.90 |
352.00 |
346.40 |
350.30 |
+3.70 |
5,275 |
25,046 |
+674 |
Hover/Click |
Oct24 |
240424 |
347.00 |
351.70 |
346.40 |
350.10 |
+3.50 |
5,801 |
18,459 |
+500 |
Hover/Click |
Dec24 |
240424 |
348.90 |
353.90 |
348.70 |
352.30 |
+3.10 |
16,161 |
67,697 |
+961 |
Hover/Click |
Jan25 |
240424 |
350.50 |
354.50 |
349.60 |
352.90 |
+3.00 |
1,581 |
10,034 |
+113 |
Hover/Click |
Mar25 |
240424 |
348.60 |
353.10 |
348.60 |
351.70 |
+2.90 |
636 |
7,206 |
+94 |
Hover/Click |
May25 |
240424 |
349.00 |
353.00 |
349.00 |
351.70 |
+2.60 |
117 |
3,199 |
-9 |
Hover/Click |
Jul25 |
240424 |
352.00 |
354.40 |
352.00 |
353.30 |
+2.30 |
42 |
2,270 |
+16 |
Hover/Click |
Aug25 |
240424 |
352.90 |
352.90 |
352.90 |
352.90 |
+2.30 |
0 |
449 |
+0 |
Hover/Click |
Sep25 |
240424 |
351.80 |
351.80 |
351.80 |
351.80 |
+2.30 |
0 |
524 |
+0 |
Hover/Click |
Oct25 |
240424 |
349.20 |
349.20 |
349.20 |
349.20 |
+2.20 |
0 |
338 |
+0 |
Hover/Click |
Dec25 |
240424 |
350.00 |
351.10 |
350.00 |
351.10 |
+2.20 |
8 |
421 |
-4 |
Hover/Click |
Total Volume and Open Interest |
167,709 |
480,269 |
+3,517 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240424 |
45.29 |
45.38 |
44.50 |
44.66 |
-0.65 |
72,103 |
67,181 |
-21,062 |
Hover/Click |
Jul24 |
240424 |
45.89 |
45.98 |
45.10 |
45.27 |
-0.61 |
127,944 |
254,296 |
+4,142 |
Hover/Click |
Aug24 |
240424 |
46.02 |
46.14 |
45.33 |
45.45 |
-0.62 |
14,049 |
48,405 |
-834 |
Hover/Click |
Sep24 |
240424 |
46.10 |
46.19 |
45.45 |
45.55 |
-0.62 |
8,431 |
35,998 |
-843 |
Hover/Click |
Oct24 |
240424 |
46.10 |
46.12 |
45.43 |
45.53 |
-0.59 |
4,921 |
24,230 |
+355 |
Hover/Click |
Dec24 |
240424 |
46.22 |
46.31 |
45.61 |
45.73 |
-0.54 |
28,034 |
114,703 |
-1,170 |
Hover/Click |
Jan25 |
240424 |
46.40 |
46.41 |
45.77 |
45.90 |
-0.54 |
3,459 |
16,139 |
+185 |
Hover/Click |
Mar25 |
240424 |
46.45 |
46.55 |
45.92 |
46.06 |
-0.50 |
2,014 |
10,397 |
+389 |
Hover/Click |
May25 |
240424 |
46.40 |
46.74 |
46.18 |
46.29 |
-0.47 |
415 |
3,049 |
+148 |
Hover/Click |
Jul25 |
240424 |
46.76 |
46.80 |
46.37 |
46.43 |
-0.49 |
350 |
2,266 |
+131 |
Hover/Click |
Aug25 |
240424 |
46.30 |
46.30 |
46.30 |
46.30 |
-0.48 |
188 |
513 |
+54 |
Hover/Click |
Sep25 |
240424 |
46.02 |
46.02 |
46.02 |
46.02 |
-0.47 |
147 |
517 |
+45 |
Hover/Click |
Oct25 |
240424 |
45.66 |
45.66 |
45.66 |
45.66 |
-0.45 |
64 |
650 |
+2 |
Hover/Click |
Dec25 |
240424 |
45.64 |
45.69 |
45.57 |
45.57 |
-0.43 |
90 |
2,665 |
+22 |
Hover/Click |
Total Volume and Open Interest |
262,209 |
581,051 |
-18,436 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240424 |
632.4 |
641.8 |
625.7 |
626.7 |
-7.7 |
10,763 |
16,403 |
-4,943 |
Hover/Click |
Jul24 |
240424 |
645.2 |
652.9 |
638.2 |
639.4 |
-6.8 |
32,849 |
164,120 |
-955 |
Hover/Click |
Nov24 |
240424 |
656.9 |
663.7 |
654.0 |
655.2 |
-3.7 |
9,122 |
60,091 |
-266 |
Hover/Click |
Jan25 |
240424 |
664.6 |
671.1 |
662.1 |
663.1 |
-3.6 |
1,609 |
7,873 |
+537 |
Hover/Click |
Mar25 |
240424 |
673.2 |
673.2 |
666.0 |
666.0 |
-3.2 |
266 |
1,024 |
+247 |
Hover/Click |
May25 |
240424 |
670.6 |
670.6 |
663.4 |
663.4 |
-3.1 |
10 |
85 |
+10 |
Hover/Click |
Total Volume and Open Interest |
54,619 |
249,611 |
-5,370 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|