MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
May24	240425	1164.75	1166.50	1150.50	1162.75	-3.25	112,266	119,682	-26,331	Hover/Click
Jul24	240425	1180.25	1183.50	1166.75	1179.75	-1.75	144,321	368,742	-1,766	Hover/Click
Aug24	240425	1183.00	1186.50	1170.50	1183.00	-1.00	9,119	30,469	-349	Hover/Click
Sep24	240425	1170.00	1175.50	1160.00	1172.25	+0.50	6,719	25,354	-146	Hover/Click
Nov24	240425	1172.00	1179.25	1164.00	1175.50	+1.00	39,218	176,804	+4,952	Hover/Click
Jan25	240425	1184.75	1189.75	1175.00	1186.00	+1.25	9,105	24,073	-78	Hover/Click
Mar25	240425	1183.00	1188.75	1173.25	1185.00	+2.00	4,370	42,938	+1,331	Hover/Click
May25	240425	1180.50	1192.25	1177.25	1188.75	+2.75	1,684	13,657	+383	Hover/Click
Jul25	240425	1186.25	1197.00	1183.00	1194.25	+2.25	623	6,417	+242	Hover/Click
Aug25	240425	1187.75	1187.75	1187.75	1187.75	+2.75	0	49	+0	Hover/Click
Sep25	240425	1167.75	1167.75	1167.75	1167.75	+3.25	0	84	+0	Hover/Click
Nov25	240425	1150.75	1160.50	1149.50	1160.50	+2.50	159	5,832	+14	Hover/Click
Jan26	240425	1168.75	1168.75	1168.75	1168.75	+2.50	0	25	+0	Hover/Click
Mar26	240425	1167.50	1167.50	1167.50	1167.50	+2.50	0	29	+0	Hover/Click
Total Volume and Open Interest							327,585	814,420	-21,747
Mini-Sized Soybeans(CBOT)
May24	240425	1165.00	1166.00	1150.88	1162.75	-3.25	1,328	4,624	-68	Hover/Click
Jul24	240425	1180.88	1183.38	1166.50	1179.75	-1.75	785	2,422	+150	Hover/Click
Aug24	240425	1178.13	1185.88	1172.38	1183.00	-1.00	1	215	+0	Hover/Click
Sep24	240425	1162.00	1174.50	1162.00	1172.25	+0.50	7	65	+5	Hover/Click
Nov24	240425	1174.00	1178.50	1164.50	1175.50	+1.00	240	5,933	+43	Hover/Click
Jan25	240425	1181.00	1186.00	1177.75	1186.00	+1.25	7	160	+4	Hover/Click
Mar25	240425	1187.75	1187.75	1185.00	1185.00	+2.00	0	19	+0	Hover/Click
May25	240425	1188.75	1188.75	1188.75	1188.75	+2.75	0	4	+0	Hover/Click
Jul25	240425	1194.25	1194.25	1194.25	1194.25	+2.25	1	6	+0	Hover/Click
Aug25	240425	1187.75	1187.75	1187.75	1187.75	+2.75	0	1	+0	Hover/Click
Sep25	240425	1167.75	1167.75	1167.75	1167.75	+3.25				Hover/Click
Nov25	240425	1160.50	1160.50	1160.50	1160.50	+2.50	2	290	+2	Hover/Click
Jan26	240425	1168.75	1168.75	1168.75	1168.75	+2.50				Hover/Click
Mar26	240425	1167.50	1167.50	1167.50	1167.50	+2.50				Hover/Click
Total Volume and Open Interest							2,371	13,741	+136
Soybean Meal(CBOT)									Weekly	Monthly
May24	240425	346.50	346.60	340.60	343.90	-2.10	44,477	58,858	-13,518	Hover/Click
Jul24	240425	349.10	349.80	344.10	347.60	-1.60	82,572	249,852	+5,311	Hover/Click
Aug24	240425	349.60	350.80	345.20	348.60	-1.40	9,942	28,141	+461	Hover/Click
Sep24	240425	349.50	351.30	345.60	349.20	-1.10	4,517	25,576	+530	Hover/Click
Oct24	240425	348.80	351.30	345.50	349.30	-0.80	4,962	19,025	+566	Hover/Click
Dec24	240425	352.00	353.70	347.70	351.70	-0.60	16,100	66,848	-849	Hover/Click
Jan25	240425	351.60	354.40	348.40	352.40	-0.50	1,451	10,173	+139	Hover/Click
Mar25	240425	350.90	353.10	347.30	351.40	-0.30	585	7,328	+122	Hover/Click
May25	240425	349.20	353.00	347.50	351.20	-0.50	161	3,227	+28	Hover/Click
Jul25	240425	350.00	353.00	349.80	353.00	-0.30	120	2,298	+28	Hover/Click
Aug25	240425	352.60	352.60	352.60	352.60	-0.30	0	449	+0	Hover/Click
Sep25	240425	351.50	351.50	351.50	351.50	-0.30	1	524	+0	Hover/Click
Oct25	240425	348.90	348.90	348.90	348.90	-0.30	1	338	+0	Hover/Click
Dec25	240425	348.00	350.90	348.00	350.90	-0.20	6	416	-5	Hover/Click
Total Volume and Open Interest							164,895	473,082	-7,187
Soybean Oil(CBOT)									Weekly	Monthly
May24	240425	44.66	44.89	44.01	44.82	+0.16	53,912	54,674	-12,507	Hover/Click
Jul24	240425	45.27	45.50	44.63	45.43	+0.16	91,738	255,715	+1,419	Hover/Click
Aug24	240425	45.47	45.74	44.87	45.66	+0.21	9,629	47,706	-699	Hover/Click
Sep24	240425	45.58	45.82	45.02	45.76	+0.21	5,176	36,237	+239	Hover/Click
Oct24	240425	45.58	45.80	45.03	45.74	+0.21	2,309	24,583	+353	Hover/Click
Dec24	240425	45.78	45.99	45.23	45.94	+0.21	16,634	112,948	-1,755	Hover/Click
Jan25	240425	46.20	46.20	45.48	46.09	+0.19	2,095	16,532	+393	Hover/Click
Mar25	240425	46.36	46.36	45.67	46.23	+0.17	893	10,709	+312	Hover/Click
May25	240425	46.45	46.46	45.91	46.44	+0.15	253	3,094	+45	Hover/Click
Jul25	240425	46.44	46.59	46.09	46.59	+0.16	224	2,220	-46	Hover/Click
Aug25	240425	46.44	46.44	46.44	46.44	+0.14	83	538	+25	Hover/Click
Sep25	240425	46.14	46.14	46.14	46.14	+0.12	78	542	+25	Hover/Click
Oct25	240425	45.76	45.76	45.76	45.76	+0.10	55	646	-4	Hover/Click
Dec25	240425	45.20	45.68	45.20	45.68	+0.11	23	2,681	+16	Hover/Click
Total Volume and Open Interest							183,107	568,868	-12,183
Canola(WCE)									Weekly	Monthly
May24	240425	626.3	628.8	616.8	622.8	-3.9	7,944	11,654	-4,749	Hover/Click
Jul24	240425	639.0	641.0	629.0	636.9	-2.5	40,220	162,712	-1,408	Hover/Click
Nov24	240425	650.7	656.0	645.0	653.7	-1.5	10,951	60,558	+467	Hover/Click
Jan25	240425	658.8	663.0	653.4	661.9	-1.2	1,301	8,190	+317	Hover/Click
Mar25	240425	660.5	665.7	658.1	665.7	-0.3	338	1,090	+66	Hover/Click
May25	240425	662.3	664.4	662.3	664.4	+1.0	387	407	+322	Hover/Click
Total Volume and Open Interest							61,170	244,655	-4,956