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
Corn(CBOT) Weekly Monthly
May24 240501 440.00 444.25 437.25 443.25 +3.75 117,196 17,713 -56,737 Hover/Click
Jul24 240501 446.75 451.50 443.75 450.75 +4.00 211,471 697,341 +10,710 Hover/Click
Sep24 240501 455.75 460.00 452.00 459.00 +3.25 24,179 220,130 +1,732 Hover/Click
Dec24 240501 469.25 473.50 466.00 472.75 +3.25 41,939 360,857 +1,276 Hover/Click
Mar25 240501 483.00 487.00 479.75 486.50 +3.00 4,512 51,107 +460 Hover/Click
May25 240501 492.00 495.50 488.50 495.00 +2.50 2,776 12,259 +97 Hover/Click
Jul25 240501 498.00 501.75 494.75 501.25 +2.25 7,018 26,310 +2,597 Hover/Click
Sep25 240501 478.75 482.75 477.25 482.75 +2.00 111 3,027 +28 Hover/Click
Dec25 240501 483.75 487.25 481.50 486.50 +1.75 752 26,165 -12 Hover/Click
Mar26 240501 494.50 496.00 494.25 496.00 +1.75 40 698 +15 Hover/Click
Total Volume and Open Interest 410,084 1,417,438 -39,764  
Mini-Sized Corn(CBOT)
May24 240501 447.00 447.00 440.00 443.25 +3.75 475 319 -582 Hover/Click
Jul24 240501 446.75 451.63 444.00 450.75 +4.00 1,414 3,474 +266 Hover/Click
Sep24 240501 463.25 463.25 453.25 459.00 +3.25 17 299 -3 Hover/Click
Dec24 240501 468.00 473.25 466.00 472.75 +3.25 42 2,367 +15 Hover/Click
Mar25 240501 486.50 486.50 486.50 486.50 +3.00 2 125 +2 Hover/Click
May25 240501 494.13 495.00 494.13 495.00 +2.50 0 29 +0 Hover/Click
Jul25 240501 501.25 501.25 501.25 501.25 +2.25 1 29 +1 Hover/Click
Sep25 240501 482.75 482.75 482.75 482.75 +2.00 0 6 +0 Hover/Click
Dec25 240501 486.50 486.50 486.50 486.50 +1.75 1 363 +1 Hover/Click
Mar26 240501 496.00 496.00 496.00 496.00 +1.75       Hover/Click
Total Volume and Open Interest 1,952 7,028 -300  
Wheat(CBOT) Weekly Monthly
May24 240501 580.25 582.25 579.00 581.50 -3.50 17,080 2,494 -7,663 Hover/Click
Jul24 240501 604.25 608.75 593.50 599.25 -4.00 100,118 210,057 +602 Hover/Click
Sep24 240501 622.75 627.25 614.00 619.00 -3.25 28,081 64,295 +3,600 Hover/Click
Dec24 240501 649.00 653.00 641.50 645.75 -3.00 21,947 68,231 +998 Hover/Click
Mar25 240501 670.00 673.75 663.75 667.25 -2.75 4,974 10,953 +472 Hover/Click
May25 240501 681.50 682.75 676.00 679.50 -1.50 958 3,522 +49 Hover/Click
Jul25 240501 683.25 683.50 677.75 682.00 +0.75 733 2,556 +244 Hover/Click
Sep25 240501 690.00 691.25 685.00 690.75 +2.00 67 249 +47 Hover/Click
Total Volume and Open Interest 174,092 363,021 -1,606  
Mini-Sized Wheat(CBOT)
May24 240501 581.50 581.50 581.50 581.50 -3.50 186 162 -162 Hover/Click
Jul24 240501 603.25 608.88 593.25 599.25 -4.00 1,390 1,665 +1 Hover/Click
Sep24 240501 624.00 625.00 614.75 619.00 -3.25 78 152 -7 Hover/Click
Dec24 240501 646.75 648.75 641.75 645.75 -3.00 9 71 -4 Hover/Click
Mar25 240501 667.25 667.25 667.25 667.25 -2.75 0 43 +0 Hover/Click
May25 240501 679.50 679.50 679.50 679.50 -1.50 0 4 +0 Hover/Click
Total Volume and Open Interest 1,672 2,200 -163  
Wheat(KCBT) Weekly Monthly
May24 240501 619.50 628.00 617.00 625.50 +2.75 5,156 195 -3,253 Hover/Click
Jul24 240501 634.25 636.75 622.75 625.00 -10.25 56,146 140,188 -1,693 Hover/Click
Sep24 240501 646.75 649.25 636.00 638.50 -9.50 19,083 48,841 -118 Hover/Click
Dec24 240501 666.25 670.00 657.75 659.50 -9.25 12,554 37,120 +255 Hover/Click
Mar25 240501 683.25 683.75 673.50 675.50 -8.25 1,963 5,151 +85 Hover/Click
May25 240501 688.00 689.25 680.50 682.50 -6.75 397 1,466 -6 Hover/Click
Jul25 240501 678.50 678.50 673.00 675.25 -4.50 296 765 +44 Hover/Click
Sep25 240501 679.25 681.25 676.75 679.25 -3.75 65 96 +14 Hover/Click
Total Volume and Open Interest 95,678 233,917 -4,665  
Wheat(MGE) Weekly Monthly
May24 240501 707.75 707.75 702.50 702.50 -7.75 2,987 107 -2,445 Hover/Click
Jul24 240501 701.50 704.75 698.50 702.25 -2.00 11,767 34,047 -1,395 Hover/Click
Sep24 240501 708.00 710.25 704.00 707.75 -2.00 2,383 9,700 -47 Hover/Click
Dec24 240501 719.50 722.25 716.25 719.25 -3.00 529 6,648 +103 Hover/Click
Mar25 240501 730.00 731.50 728.00 730.00 -2.00 224 921 +116 Hover/Click
May25 240501 733.25 733.25 733.25 733.25 +1.00 2 101 +1 Hover/Click
Total Volume and Open Interest 17,892 51,597 -3,667  
Oats(CBOT) Weekly Monthly
May24 240501 379.00 379.00 379.00 379.00 +8.00 233 23 -110 Hover/Click
Jul24 240501 369.00 377.75 367.75 377.50 +8.00 1,232 2,945 -53 Hover/Click
Sep24 240501 360.00 371.75 360.00 371.75 +10.75 5 32 +3 Hover/Click
Dec24 240501 368.00 368.00 366.00 367.75 +4.25 32 604 +4 Hover/Click
Total Volume and Open Interest 1,504 3,609 -155  
Rough Rice(CBOT) Weekly Monthly
May24 240501 19.08 19.17 18.97 18.97 +0.08 324 520 -147 Hover/Click
Jul24 240501 19.28 19.55 19.15 19.25 -0.03 931 5,074 +253 Hover/Click
Sep24 240501 15.20 15.27 15.17 15.20 unch 129 3,008 +95 Hover/Click
Nov24 240501 15.33 15.34 15.32 15.32 unch 7 160 +6 Hover/Click
Total Volume and Open Interest 1,392 8,834 +208  
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!!!