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 Tue April 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240430 1158.75 1163.00 1141.00 1145.50 -15.25 78,879 40,350 -38,078 Hover/Click
Jul24 240430 1182.00 1184.00 1158.75 1163.00 -19.00 136,038 368,310 -1,364 Hover/Click
Aug24 240430 1183.75 1185.75 1161.75 1165.50 -19.75 10,415 31,854 +908 Hover/Click
Sep24 240430 1175.00 1176.25 1153.25 1156.75 -18.75 4,158 25,624 -274 Hover/Click
Nov24 240430 1178.00 1179.00 1156.00 1159.50 -18.50 31,145 177,649 +1,006 Hover/Click
Jan25 240430 1188.25 1190.25 1167.75 1171.25 -17.75 6,513 26,917 +222 Hover/Click
Mar25 240430 1189.00 1189.50 1168.50 1171.75 -17.00 3,636 46,117 +407 Hover/Click
May25 240430 1190.00 1194.00 1173.75 1176.75 -16.50 1,592 13,734 -276 Hover/Click
Jul25 240430 1199.25 1199.50 1179.75 1183.25 -16.25 563 6,698 +103 Hover/Click
Aug25 240430 1176.50 1176.50 1176.50 1176.50 -16.00 0 55 +0 Hover/Click
Sep25 240430 1157.25 1157.25 1157.25 1157.25 -15.25 0 92 +0 Hover/Click
Nov25 240430 1163.50 1165.50 1146.75 1150.25 -15.50 212 6,093 +111 Hover/Click
Jan26 240430 1158.50 1158.50 1158.50 1158.50 -15.50 3 28 +3 Hover/Click
Mar26 240430 1157.25 1157.25 1157.25 1157.25 -15.25 1 29 +0 Hover/Click
Total Volume and Open Interest 273,160 743,817 -37,231  
Mini-Sized Soybeans(CBOT)
May24 240430 1160.88 1160.88 1145.00 1145.50 -15.25 499 1,564 -1,752 Hover/Click
Jul24 240430 1182.00 1183.38 1158.50 1163.00 -19.00 1,287 2,909 +226 Hover/Click
Aug24 240430 1181.88 1181.88 1165.50 1165.50 -19.75 9 241 +4 Hover/Click
Sep24 240430 1168.00 1168.00 1153.75 1156.75 -18.75 5 85 +3 Hover/Click
Nov24 240430 1176.50 1178.00 1156.88 1159.50 -18.50 60 5,994 +15 Hover/Click
Jan25 240430 1171.25 1171.25 1171.25 1171.25 -17.75 7 166 +6 Hover/Click
Mar25 240430 1171.75 1171.75 1171.75 1171.75 -17.00 0 21 +0 Hover/Click
May25 240430 1176.75 1176.75 1176.75 1176.75 -16.50 5 7 +3 Hover/Click
Jul25 240430 1195.00 1195.00 1183.00 1183.25 -16.25 0 6 +0 Hover/Click
Aug25 240430 1176.50 1176.50 1176.50 1176.50 -16.00 0 1 +0 Hover/Click
Sep25 240430 1157.25 1157.25 1157.25 1157.25 -15.25       Hover/Click
Nov25 240430 1162.00 1165.00 1150.25 1150.25 -15.50 0 290 +0 Hover/Click
Jan26 240430 1158.50 1158.50 1158.50 1158.50 -15.50       Hover/Click
Mar26 240430 1157.25 1157.25 1157.25 1157.25 -15.25       Hover/Click
Total Volume and Open Interest 1,872 11,286 -1,495  
Soybean Meal(CBOT) Weekly Monthly
May24 240430 348.20 353.70 341.30 346.30 -2.00 39,227 17,235 -17,299 Hover/Click
Jul24 240430 354.30 361.40 347.10 351.90 -2.40 70,837 263,787 -914 Hover/Click
Aug24 240430 355.00 360.70 348.10 352.30 -2.80 11,088 28,763 -473 Hover/Click
Sep24 240430 355.20 360.10 348.60 352.30 -3.00 4,062 25,847 -9 Hover/Click
Oct24 240430 355.00 359.40 348.90 352.30 -2.60 2,289 19,387 -372 Hover/Click
Dec24 240430 356.90 361.70 352.00 355.00 -2.30 13,861 68,608 +62 Hover/Click
Jan25 240430 357.60 362.30 353.20 356.10 -2.30 2,082 11,122 +282 Hover/Click
Mar25 240430 357.60 361.20 352.40 355.30 -2.20 941 8,083 +341 Hover/Click
May25 240430 356.70 361.00 352.50 355.40 -1.90 635 3,210 -35 Hover/Click
Jul25 240430 361.80 361.80 354.50 357.00 -2.10 84 2,436 +17 Hover/Click
Aug25 240430 356.50 356.50 356.50 356.50 -2.10 0 449 +0 Hover/Click
Sep25 240430 355.20 355.20 355.20 355.20 -2.10 0 539 +0 Hover/Click
Oct25 240430 352.50 352.50 352.50 352.50 -2.10 1 341 +0 Hover/Click
Dec25 240430 358.40 358.40 353.10 354.40 -2.10 1 414 -1 Hover/Click
Total Volume and Open Interest 145,108 450,249 -18,401  
Soybean Oil(CBOT) Weekly Monthly
May24 240430 43.59 43.59 41.99 42.29 -1.40 34,818 15,122 -12,897 Hover/Click
Jul24 240430 44.31 44.33 42.68 43.01 -1.36 70,808 265,653 +704 Hover/Click
Aug24 240430 44.54 44.58 43.00 43.32 -1.31 11,138 54,236 +821 Hover/Click
Sep24 240430 44.78 44.78 43.26 43.57 -1.25 5,316 35,841 -101 Hover/Click
Oct24 240430 44.88 44.88 43.41 43.71 -1.17 2,891 24,416 +311 Hover/Click
Dec24 240430 45.10 45.13 43.77 44.06 -1.09 13,620 114,008 +284 Hover/Click
Jan25 240430 45.36 45.36 44.01 44.30 -1.04 2,117 18,032 +329 Hover/Click
Mar25 240430 45.69 45.69 44.28 44.61 -0.97 294 10,933 +43 Hover/Click
May25 240430 45.61 45.61 44.58 44.92 -0.89 129 3,674 +29 Hover/Click
Jul25 240430 45.71 45.71 44.80 45.12 -0.86 71 2,283 -7 Hover/Click
Aug25 240430 45.02 45.02 44.74 45.01 -0.82 11 538 +0 Hover/Click
Sep25 240430 44.59 44.73 44.52 44.73 -0.80 11 542 -2 Hover/Click
Oct25 240430 44.23 44.37 44.23 44.37 -0.79 26 649 +3 Hover/Click
Dec25 240430 45.01 45.01 43.95 44.30 -0.71 37 2,744 +18 Hover/Click
Total Volume and Open Interest 141,287 548,714 -10,465  
Canola(WCE) Weekly Monthly
May24 240430 606.9 606.9 603.8 603.8 -12.5 4,711 2,102 -4,272 Hover/Click
Jul24 240430 632.0 634.2 616.0 618.0 -15.0 18,042 159,875 -1,915 Hover/Click
Nov24 240430 649.1 649.6 632.7 635.0 -14.1 6,313 65,548 +454 Hover/Click
Jan25 240430 657.0 657.0 641.7 643.8 -13.3 722 9,203 +102 Hover/Click
Mar25 240430 653.3 654.6 648.5 649.2 -12.3 63 1,099 +19 Hover/Click
May25 240430 652.8 653.3 649.9 652.4 -8.1 4 401 -1 Hover/Click
Total Volume and Open Interest 29,857 238,277 -5,613  
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