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
Corn(CBOT) Weekly Monthly
May24 240430 439.25 441.25 437.00 439.50 +0.25 165,048 74,450 -66,156 Hover/Click
Jul24 240430 449.00 450.00 444.50 446.75 -2.50 225,497 686,631 +15,526 Hover/Click
Sep24 240430 458.00 459.50 453.50 455.75 -2.75 32,994 218,398 +683 Hover/Click
Dec24 240430 471.75 473.50 467.50 469.50 -3.25 56,485 359,581 -1,045 Hover/Click
Mar25 240430 485.00 487.00 481.25 483.50 -2.75 6,722 50,647 +322 Hover/Click
May25 240430 493.75 496.00 490.50 492.50 -2.50 2,649 12,162 +414 Hover/Click
Jul25 240430 501.00 502.25 497.00 499.00 -2.50 10,828 23,713 +3,339 Hover/Click
Sep25 240430 480.00 483.25 478.50 480.75 -1.75 416 2,999 +172 Hover/Click
Dec25 240430 485.00 487.50 482.75 484.75 -1.75 1,975 26,177 -133 Hover/Click
Mar26 240430 492.75 494.50 492.75 494.25 -1.75 93 683 -4 Hover/Click
Total Volume and Open Interest 503,055 1,457,202 -46,770  
Mini-Sized Corn(CBOT)
May24 240430 440.13 443.38 439.00 439.50 +0.25 453 901 -1,349 Hover/Click
Jul24 240430 449.00 450.38 444.50 446.75 -2.50 1,126 3,208 +286 Hover/Click
Sep24 240430 457.00 457.00 454.00 455.75 -2.75 20 302 +13 Hover/Click
Dec24 240430 472.00 472.75 467.88 469.50 -3.25 87 2,352 +46 Hover/Click
Mar25 240430 483.13 483.50 481.63 483.50 -2.75 18 123 +18 Hover/Click
May25 240430 495.00 495.00 492.50 492.50 -2.50 0 29 +0 Hover/Click
Jul25 240430 498.50 499.00 496.88 499.00 -2.50 0 28 +0 Hover/Click
Sep25 240430 480.75 480.75 480.75 480.75 -1.75 0 6 +0 Hover/Click
Dec25 240430 484.75 484.75 484.75 484.75 -1.75 0 362 +0 Hover/Click
Mar26 240430 494.25 494.25 494.25 494.25 -1.75       Hover/Click
Total Volume and Open Interest 1,704 7,328 -986  
Wheat(CBOT) Weekly Monthly
May24 240430 587.00 587.00 577.75 585.00 -5.25 28,595 10,157 -15,214 Hover/Click
Jul24 240430 605.75 607.25 595.50 603.25 -5.25 102,785 209,455 -2,606 Hover/Click
Sep24 240430 627.00 628.50 617.50 622.25 -7.25 29,221 60,695 +1,136 Hover/Click
Dec24 240430 652.75 654.50 644.25 648.75 -6.25 19,827 67,233 +3,172 Hover/Click
Mar25 240430 672.25 674.50 665.50 670.00 -4.25 3,533 10,481 +173 Hover/Click
May25 240430 681.00 684.50 676.75 681.00 -3.00 1,162 3,473 -21 Hover/Click
Jul25 240430 680.00 682.25 674.00 681.25 unch 864 2,312 +212 Hover/Click
Sep25 240430 680.50 689.50 678.50 688.75 +1.25 103 202 +18 Hover/Click
Total Volume and Open Interest 186,142 364,627 -13,115  
Mini-Sized Wheat(CBOT)
May24 240430 585.50 585.75 577.88 585.00 -5.25 332 324 -214 Hover/Click
Jul24 240430 607.00 607.50 595.63 603.25 -5.25 1,216 1,664 +230 Hover/Click
Sep24 240430 627.50 627.50 618.00 622.25 -7.25 54 159 +33 Hover/Click
Dec24 240430 653.50 653.50 645.00 648.75 -6.25 20 75 +5 Hover/Click
Mar25 240430 667.63 670.00 667.63 670.00 -4.25 3 43 +3 Hover/Click
May25 240430 681.00 681.00 681.00 681.00 -3.00 1 4 +0 Hover/Click
Total Volume and Open Interest 1,644 2,363 +73  
Wheat(KCBT) Weekly Monthly
May24 240430 651.75 660.50 622.75 622.75 -21.00 15,721 3,448 -9,536 Hover/Click
Jul24 240430 648.50 651.25 633.00 635.25 -15.25 57,270 141,881 -4,536 Hover/Click
Sep24 240430 661.00 663.25 645.50 648.00 -15.00 19,812 48,959 -880 Hover/Click
Dec24 240430 679.50 681.25 664.50 668.75 -12.75 10,672 36,865 +20 Hover/Click
Mar25 240430 694.25 694.25 678.75 683.75 -11.25 1,874 5,066 +213 Hover/Click
May25 240430 692.00 699.50 684.00 689.25 -10.50 463 1,472 +92 Hover/Click
Jul25 240430 684.50 684.75 672.25 679.75 -8.00 198 721 +40 Hover/Click
Sep25 240430 688.00 688.00 675.50 683.00 -5.50 17 82 +12 Hover/Click
Total Volume and Open Interest 106,050 238,582 -14,558  
Wheat(MGE) Weekly Monthly
May24 240430 693.75 713.50 693.75 710.25 -5.00 4,804 2,552 -2,319 Hover/Click
Jul24 240430 703.50 707.75 700.25 704.25 -3.50 12,408 35,442 -676 Hover/Click
Sep24 240430 707.00 713.50 706.75 709.75 -4.25 2,191 9,747 -1 Hover/Click
Dec24 240430 723.25 726.00 720.25 722.25 -4.75 1,212 6,545 +177 Hover/Click
Mar25 240430 735.00 735.00 731.00 732.00 -5.50 246 805 +102 Hover/Click
May25 240430 731.00 735.00 731.00 732.25 -3.50 12 100 +0 Hover/Click
Total Volume and Open Interest 20,903 55,264 -2,710  
Oats(CBOT) Weekly Monthly
May24 240430 384.00 384.00 371.00 371.00 -0.25 253 133 -138 Hover/Click
Jul24 240430 370.00 383.75 364.00 369.50 -0.25 673 2,998 +45 Hover/Click
Sep24 240430 366.25 366.25 354.50 361.00 -3.50 2 29 +2 Hover/Click
Dec24 240430 371.50 371.50 363.00 363.50 -1.75 5 600 +3 Hover/Click
Total Volume and Open Interest 933 3,764 -88  
Rough Rice(CBOT) Weekly Monthly
May24 240430 19.10 19.15 18.85 18.89 -0.21 272 667 -197 Hover/Click
Jul24 240430 19.42 19.55 19.14 19.28 -0.18 739 4,821 +26 Hover/Click
Sep24 240430 15.19 15.25 15.17 15.20 -0.02 142 2,913 +62 Hover/Click
Nov24 240430 15.34 15.34 15.32 15.32 -0.06 26 154 +10 Hover/Click
Total Volume and Open Interest 1,187 8,626 -99  
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!!!