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 May 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240501 1145.00 1156.25 1141.00 1155.75 +10.25 58,269 7,139 -33,211 Hover/Click
Jul24 240501 1161.00 1171.50 1156.25 1170.25 +7.25 173,726 378,697 +10,387 Hover/Click
Aug24 240501 1163.00 1173.00 1159.00 1171.75 +6.25 14,274 33,078 +1,224 Hover/Click
Sep24 240501 1154.00 1162.75 1151.00 1161.25 +4.50 8,856 26,279 +655 Hover/Click
Nov24 240501 1156.50 1166.00 1153.75 1165.00 +5.50 38,085 178,645 +996 Hover/Click
Jan25 240501 1170.00 1178.00 1165.75 1177.00 +5.75 8,504 27,230 +313 Hover/Click
Mar25 240501 1169.00 1178.00 1166.50 1177.50 +5.75 5,862 46,622 +505 Hover/Click
May25 240501 1173.75 1182.50 1172.00 1181.75 +5.00 1,195 13,765 +31 Hover/Click
Jul25 240501 1179.00 1188.50 1178.25 1188.50 +5.25 279 6,661 -37 Hover/Click
Aug25 240501 1182.00 1182.00 1182.00 1182.00 +5.50 0 55 +0 Hover/Click
Sep25 240501 1162.75 1162.75 1162.75 1162.75 +5.50 0 92 +0 Hover/Click
Nov25 240501 1149.00 1155.75 1149.00 1155.50 +5.25 143 6,160 +67 Hover/Click
Jan26 240501 1163.50 1163.50 1163.50 1163.50 +5.00 0 28 +0 Hover/Click
Mar26 240501 1162.00 1162.00 1162.00 1162.00 +4.75 0 29 +0 Hover/Click
Total Volume and Open Interest 309,193 724,747 -19,070  
Mini-Sized Soybeans(CBOT)
May24 240501 1151.50 1157.75 1151.50 1155.75 +10.25 516 306 -1,258 Hover/Click
Jul24 240501 1161.63 1171.13 1156.25 1170.25 +7.25 2,402 3,073 +164 Hover/Click
Aug24 240501 1167.75 1171.75 1167.75 1171.75 +6.25 42 253 +12 Hover/Click
Sep24 240501 1153.25 1161.50 1152.13 1161.25 +4.50 18 85 +0 Hover/Click
Nov24 240501 1157.63 1165.25 1153.50 1165.00 +5.50 172 6,023 +29 Hover/Click
Jan25 240501 1168.50 1177.50 1167.75 1177.00 +5.75 17 162 -4 Hover/Click
Mar25 240501 1177.50 1177.50 1177.50 1177.50 +5.75 4 21 +0 Hover/Click
May25 240501 1181.75 1181.75 1181.75 1181.75 +5.00 0 7 +0 Hover/Click
Jul25 240501 1184.00 1188.50 1184.00 1188.50 +5.25 0 6 +0 Hover/Click
Aug25 240501 1182.00 1182.00 1182.00 1182.00 +5.50 0 1 +0 Hover/Click
Sep25 240501 1162.75 1162.75 1162.75 1162.75 +5.50       Hover/Click
Nov25 240501 1155.50 1155.50 1155.50 1155.50 +5.25 0 290 +0 Hover/Click
Jan26 240501 1163.50 1163.50 1163.50 1163.50 +5.00       Hover/Click
Mar26 240501 1162.00 1162.00 1162.00 1162.00 +4.75       Hover/Click
Total Volume and Open Interest 3,171 10,229 -1,057  
Soybean Meal(CBOT) Weekly Monthly
May24 240501 342.90 343.20 339.10 342.60 -3.70 24,612 5,125 -12,110 Hover/Click
Jul24 240501 347.50 350.00 344.70 349.00 -2.90 127,975 270,324 +6,537 Hover/Click
Aug24 240501 348.20 350.60 346.00 349.80 -2.50 17,922 31,154 +2,391 Hover/Click
Sep24 240501 348.00 350.50 346.90 349.80 -2.50 10,661 25,705 -142 Hover/Click
Oct24 240501 348.70 350.90 347.30 350.20 -2.10 6,681 19,446 +59 Hover/Click
Dec24 240501 352.00 354.30 350.40 353.60 -1.40 24,993 69,395 +787 Hover/Click
Jan25 240501 352.40 355.50 351.80 354.60 -1.50 2,595 11,095 -27 Hover/Click
Mar25 240501 351.50 354.70 351.10 354.00 -1.30 1,006 8,107 +24 Hover/Click
May25 240501 352.00 354.90 351.10 354.50 -0.90 237 3,235 +25 Hover/Click
Jul25 240501 355.00 356.60 354.80 356.30 -0.70 76 2,427 -9 Hover/Click
Aug25 240501 354.90 356.00 354.90 356.00 -0.50 0 449 +0 Hover/Click
Sep25 240501 354.70 354.70 354.70 354.70 -0.50 0 539 +0 Hover/Click
Oct25 240501 352.00 352.00 352.00 352.00 -0.50 1 341 +0 Hover/Click
Dec25 240501 351.00 354.50 351.00 353.90 -0.50 6 414 +0 Hover/Click
Total Volume and Open Interest 216,765 447,784 -2,465  
Soybean Oil(CBOT) Weekly Monthly
May24 240501 42.53 42.71 42.40 42.57 +0.28 26,496 4,488 -10,634 Hover/Click
Jul24 240501 43.13 43.75 42.94 43.26 +0.25 103,344 272,895 +7,242 Hover/Click
Aug24 240501 43.45 44.02 43.25 43.54 +0.22 15,641 56,231 +1,995 Hover/Click
Sep24 240501 43.83 44.20 43.52 43.77 +0.20 7,720 37,207 +1,366 Hover/Click
Oct24 240501 44.02 44.30 43.67 43.92 +0.21 3,255 24,745 +329 Hover/Click
Dec24 240501 44.35 44.66 44.03 44.26 +0.20 17,023 114,545 +537 Hover/Click
Jan25 240501 44.42 44.84 44.28 44.51 +0.21 1,917 18,276 +244 Hover/Click
Mar25 240501 44.89 45.10 44.56 44.81 +0.20 1,831 11,483 +550 Hover/Click
May25 240501 44.99 45.39 44.86 45.08 +0.16 780 3,876 +202 Hover/Click
Jul25 240501 45.16 45.55 45.16 45.30 +0.18 374 2,362 +79 Hover/Click
Aug25 240501 45.19 45.19 45.19 45.19 +0.18 37 538 +0 Hover/Click
Sep25 240501 44.91 44.91 44.91 44.91 +0.18 24 545 +3 Hover/Click
Oct25 240501 44.55 44.55 44.55 44.55 +0.18 75 653 +4 Hover/Click
Dec25 240501 44.68 44.68 44.28 44.49 +0.19 111 2,786 +42 Hover/Click
Total Volume and Open Interest 178,628 550,673 +1,959  
Canola(WCE) Weekly Monthly
May24 240501 611.7 611.7 611.7 611.7 +7.9 2,215 602 -1,500 Hover/Click
Jul24 240501 619.0 629.0 613.7 625.7 +7.7 28,430 161,409 +1,534 Hover/Click
Nov24 240501 632.8 645.7 631.0 642.6 +7.6 9,794 64,530 -1,018 Hover/Click
Jan25 240501 641.9 654.3 640.0 651.5 +7.7 1,236 9,429 +226 Hover/Click
Mar25 240501 647.9 658.6 646.5 656.8 +7.6 304 1,326 +227 Hover/Click
May25 240501 654.6 662.4 654.6 660.2 +7.8 11 401 +0 Hover/Click
Total Volume and Open Interest 41,990 237,746 -531  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy