MRCI's End of Day Prices

Daily Futures Price Listing Thu April 18, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Corn(CBOT)									Weekly	Monthly
May24	240418	429.50	431.00	426.25	426.75	-3.50	148,116	304,759	-27,666	Hover/Click
Jul24	240418	440.00	441.00	435.75	436.25	-4.75	122,877	561,942	+13,934	Hover/Click
Sep24	240418	449.25	449.50	444.50	445.00	-4.75	27,967	214,018	-1,907	Hover/Click
Dec24	240418	464.00	464.50	459.50	460.00	-4.75	39,488	339,695	+1,161	Hover/Click
Mar25	240418	477.25	477.50	472.25	473.00	-4.75	4,985	47,523	-463	Hover/Click
May25	240418	484.75	484.75	480.00	480.75	-4.75	1,353	10,960	+134	Hover/Click
Jul25	240418	488.75	488.75	484.50	485.25	-4.50	2,172	12,897	+415	Hover/Click
Sep25	240418	478.75	478.75	475.25	475.50	-4.75	158	2,490	+27	Hover/Click
Dec25	240418	484.00	484.75	479.25	480.25	-4.75	1,019	24,512	+44	Hover/Click
Mar26	240418	490.25	491.00	489.50	489.50	-4.75	26	618	+4	Hover/Click
Total Volume and Open Interest							348,175	1,520,896	-14,314
Mini-Sized Corn(CBOT)
May24	240418	429.38	431.13	426.13	426.75	-3.50	442	3,314	-3	Hover/Click
Jul24	240418	440.00	440.88	435.88	436.25	-4.75	162	2,153	+0	Hover/Click
Sep24	240418	449.50	449.50	445.00	445.00	-4.75	6	272	+4	Hover/Click
Dec24	240418	463.25	463.50	459.75	460.00	-4.75	27	2,106	+10	Hover/Click
Mar25	240418	473.00	473.00	473.00	473.00	-4.75	0	97	+0	Hover/Click
May25	240418	480.75	480.75	480.75	480.75	-4.75	0	26	+0	Hover/Click
Jul25	240418	485.25	485.25	485.25	485.25	-4.50	0	23	+0	Hover/Click
Sep25	240418	475.50	475.50	475.50	475.50	-4.75	0	3	+0	Hover/Click
Dec25	240418	481.63	481.63	480.25	480.25	-4.75	1	353	+0	Hover/Click
Mar26	240418	489.50	489.50	489.50	489.50	-4.75				Hover/Click
Total Volume and Open Interest							638	8,364	+11
Wheat(CBOT)									Weekly	Monthly
May24	240418	538.00	544.00	534.25	536.75	-0.25	53,008	64,974	-6,687	Hover/Click
Jul24	240418	553.25	559.50	550.00	553.00	+0.75	57,614	202,184	+7,639	Hover/Click
Sep24	240418	570.50	576.00	567.50	570.25	+1.25	15,933	54,364	-518	Hover/Click
Dec24	240418	595.25	600.25	592.00	595.00	+1.75	9,358	56,008	+915	Hover/Click
Mar25	240418	615.00	619.50	612.00	615.25	+2.25	1,458	8,546	+7	Hover/Click
May25	240418	626.00	631.00	624.25	626.75	+2.00	351	2,889	+158	Hover/Click
Jul25	240418	628.00	632.00	626.50	628.75	+1.50	70	1,688	-14	Hover/Click
Sep25	240418	636.25	636.25	635.75	635.75	+1.50	4	150	-2	Hover/Click
Total Volume and Open Interest							137,816	391,304	+1,513
Mini-Sized Wheat(CBOT)
May24	240418	537.13	543.50	534.75	536.75	-0.25	460	1,359	-16	Hover/Click
Jul24	240418	556.13	558.50	550.63	553.00	+0.75	193	850	-22	Hover/Click
Sep24	240418	572.13	573.00	570.25	570.25	+1.25	5	64	+1	Hover/Click
Dec24	240418	595.50	597.75	595.00	595.00	+1.75	9	67	+0	Hover/Click
Mar25	240418	615.25	615.25	615.25	615.25	+2.25	0	12	+0	Hover/Click
May25	240418	626.75	626.75	626.75	626.75	+2.00	0	2	+0	Hover/Click
Total Volume and Open Interest							667	2,382	-37
Wheat(KCBT)									Weekly	Monthly
May24	240418	574.00	583.25	572.25	577.25	+4.50	15,906	44,450	-4,439	Hover/Click
Jul24	240418	569.25	579.50	567.75	575.25	+6.25	31,468	131,191	+2,428	Hover/Click
Sep24	240418	582.50	590.50	579.75	586.75	+5.25	9,213	47,071	-298	Hover/Click
Dec24	240418	602.75	608.75	598.75	605.00	+4.50	4,168	33,455	+434	Hover/Click
Mar25	240418	618.50	623.75	615.00	620.75	+4.25	650	3,166	+124	Hover/Click
May25	240418	627.25	631.00	627.25	628.50	+5.00	166	1,176	+63	Hover/Click
Jul25	240418	623.75	624.75	623.75	623.75	+4.25	98	402	+24	Hover/Click
Sep25	240418	628.50	628.50	628.50	628.50	+4.25	2	60	+0	Hover/Click
Total Volume and Open Interest							61,671	261,025	-1,664
Wheat(MGE)									Weekly	Monthly
May24	240418	633.25	645.50	633.25	638.75	+5.50	4,885	24,312	-3,339	Hover/Click
Jul24	240418	639.50	650.25	639.25	643.00	+3.75	5,009	27,531	+1,962	Hover/Click
Sep24	240418	650.50	659.75	650.50	652.50	+2.50	1,548	9,464	+475	Hover/Click
Dec24	240418	672.75	675.25	668.25	668.25	+1.25	329	5,434	+91	Hover/Click
Mar25	240418	688.25	688.25	683.00	683.00	unch	36	497	+15	Hover/Click
May25	240418	694.00	694.00	694.00	694.00	unch	0	74	+0	Hover/Click
Total Volume and Open Interest							11,807	67,348	-796
Oats(CBOT)									Weekly	Monthly
May24	240418	348.25	358.75	348.25	354.75	+5.50	704	1,806	-624	Hover/Click
Jul24	240418	343.00	348.75	341.50	346.00	+6.00	661	2,031	+149	Hover/Click
Sep24	240418	347.25	347.25	347.25	347.25	+6.00	0	18	+0	Hover/Click
Dec24	240418	346.75	348.00	346.75	348.00	+4.25	40	532	+7	Hover/Click
Total Volume and Open Interest							1,405	4,391	-468
Rough Rice(CBOT)									Weekly	Monthly
May24	240418	18.80	19.07	18.75	19.01	+0.18	1,665	2,982	-383	Hover/Click
Jul24	240418	18.75	19.11	18.73	19.09	+0.28	807	2,691	+266	Hover/Click
Sep24	240418	14.93	14.94	14.89	14.93	-0.01	30	2,551	+1	Hover/Click
Nov24	240418	15.04	15.04	15.04	15.04	-0.01	7	103	+1	Hover/Click
Total Volume and Open Interest							2,509	8,361	-115