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
Corn(CBOT)									Weekly	Monthly
May24	240425	437.75	442.00	436.00	441.00	+3.25	144,096	197,308	-32,087	Hover/Click
Jul24	240425	448.50	453.25	446.50	452.00	+3.50	173,811	638,992	+13,641	Hover/Click
Sep24	240425	458.00	462.75	456.50	461.75	+3.50	32,215	211,542	-87	Hover/Click
Dec24	240425	472.00	476.75	470.75	476.25	+3.50	47,643	360,076	+3,002	Hover/Click
Mar25	240425	485.25	489.75	484.00	489.50	+3.50	6,499	48,905	+285	Hover/Click
May25	240425	494.00	498.75	492.75	498.75	+4.25	2,999	10,786	-247	Hover/Click
Jul25	240425	499.00	505.75	498.50	505.50	+5.00	1,863	14,415	+66	Hover/Click
Sep25	240425	481.75	486.00	480.75	485.75	+2.50	165	2,660	+56	Hover/Click
Dec25	240425	486.50	490.00	484.50	489.75	+2.75	2,211	25,619	+731	Hover/Click
Mar26	240425	495.00	498.50	493.25	498.50	+2.75	20	683	+10	Hover/Click
Total Volume and Open Interest							411,702	1,512,625	-14,534
Mini-Sized Corn(CBOT)
May24	240425	437.00	441.88	436.00	441.00	+3.25	609	3,435	+74	Hover/Click
Jul24	240425	448.13	453.00	446.63	452.00	+3.50	823	2,705	+216	Hover/Click
Sep24	240425	457.00	461.75	457.00	461.75	+3.50	12	280	+5	Hover/Click
Dec24	240425	471.25	476.63	471.25	476.25	+3.50	87	2,187	+59	Hover/Click
Mar25	240425	489.50	489.50	489.50	489.50	+3.50	4	102	+3	Hover/Click
May25	240425	498.75	498.75	498.75	498.75	+4.25	0	27	+0	Hover/Click
Jul25	240425	503.13	505.50	503.13	505.50	+5.00	0	23	+0	Hover/Click
Sep25	240425	485.75	485.75	485.75	485.75	+2.50	2	5	+2	Hover/Click
Dec25	240425	489.00	489.75	489.00	489.75	+2.75	6	359	+6	Hover/Click
Mar26	240425	498.50	498.50	498.50	498.50	+2.75				Hover/Click
Total Volume and Open Interest							1,543	9,140	+365
Wheat(CBOT)									Weekly	Monthly
May24	240425	594.00	605.00	593.50	602.25	+7.75	42,554	35,381	-10,692	Hover/Click
Jul24	240425	612.50	623.50	612.00	620.50	+7.50	95,163	211,591	-3,283	Hover/Click
Sep24	240425	630.75	641.00	629.75	639.25	+8.00	26,299	52,529	-2,384	Hover/Click
Dec24	240425	653.75	664.00	652.50	662.25	+8.25	17,475	60,605	+2,417	Hover/Click
Mar25	240425	672.25	681.75	670.50	680.50	+8.25	3,628	9,572	+152	Hover/Click
May25	240425	680.00	689.75	678.75	688.00	+7.00	856	3,425	+39	Hover/Click
Jul25	240425	675.50	684.25	673.00	682.50	+5.50	820	1,812	-24	Hover/Click
Sep25	240425	681.75	688.00	681.75	687.25	+5.50	105	178	+3	Hover/Click
Total Volume and Open Interest							187,128	375,644	-13,754
Mini-Sized Wheat(CBOT)
May24	240425	592.13	604.75	592.13	602.25	+7.75	404	865	-50	Hover/Click
Jul24	240425	611.38	623.25	611.38	620.50	+7.50	1,100	1,197	+148	Hover/Click
Sep24	240425	619.63	639.50	619.63	639.25	+8.00	37	92	+10	Hover/Click
Dec24	240425	660.00	662.25	657.50	662.25	+8.25	16	62	+5	Hover/Click
Mar25	240425	680.50	680.50	680.50	680.50	+8.25	10	32	+10	Hover/Click
May25	240425	688.00	688.00	688.00	688.00	+7.00	0	4	+0	Hover/Click
Total Volume and Open Interest							1,575	2,308	+131
Wheat(KCBT)									Weekly	Monthly
May24	240425	622.50	635.25	621.00	632.00	+7.75	15,674	19,921	-3,264	Hover/Click
Jul24	240425	628.75	642.50	627.25	640.50	+10.50	51,910	144,662	+2,990	Hover/Click
Sep24	240425	640.75	654.00	639.25	652.50	+10.25	19,206	47,882	+2,663	Hover/Click
Dec24	240425	659.75	672.75	658.25	670.75	+10.00	7,707	35,737	+182	Hover/Click
Mar25	240425	674.00	686.75	673.00	685.25	+9.75	1,437	4,658	+0	Hover/Click
May25	240425	685.50	692.00	681.75	690.25	+8.25	241	1,291	-3	Hover/Click
Jul25	240425	669.50	677.50	668.75	676.00	+2.75	171	573	+77	Hover/Click
Sep25	240425	676.00	676.75	669.00	676.75	+0.75	5	64	-1	Hover/Click
Total Volume and Open Interest							96,355	254,845	+2,647
Wheat(MGE)									Weekly	Monthly
May24	240425	677.25	692.50	676.00	691.00	+12.00	4,917	9,783	-2,313	Hover/Click
Jul24	240425	685.00	699.75	682.50	698.25	+12.75	8,417	36,372	+957	Hover/Click
Sep24	240425	690.75	705.50	690.75	704.75	+11.50	796	9,908	+88	Hover/Click
Dec24	240425	706.00	718.50	706.00	717.75	+11.00	429	6,106	+199	Hover/Click
Mar25	240425	714.25	727.50	714.25	727.50	+9.50	93	589	+41	Hover/Click
May25	240425	725.00	731.25	717.50	731.25	+10.25	24	101	+2	Hover/Click
Total Volume and Open Interest							14,693	62,917	-1,020
Oats(CBOT)									Weekly	Monthly
May24	240425	364.75	368.75	356.00	367.00	unch	378	701	-385	Hover/Click
Jul24	240425	354.00	354.25	342.50	351.00	-2.75	577	2,602	+188	Hover/Click
Sep24	240425	352.00	352.50	352.00	352.50	-2.75	2	26	+0	Hover/Click
Dec24	240425	353.50	353.75	348.75	353.75	-3.75	17	583	-2	Hover/Click
Total Volume and Open Interest							974	3,916	-199
Rough Rice(CBOT)									Weekly	Monthly
May24	240425	19.17	19.21	18.90	19.08	-0.12	405	1,080	-153	Hover/Click
Jul24	240425	19.40	19.42	19.00	19.17	-0.24	727	4,351	+209	Hover/Click
Sep24	240425	15.00	15.13	15.00	15.09	+0.05	52	2,777	+21	Hover/Click
Nov24	240425	15.19	15.21	15.18	15.19	+0.02	37	110	+9	Hover/Click
Total Volume and Open Interest							1,221	8,389	+86