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 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.
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!!!