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 Fri May 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul24 240517 457.25 460.50 451.00 452.50 -4.50 222,335 656,302 -6,099 Hover/Click
Sep24 240517 468.00 471.25 462.00 462.50 -5.25 53,692 285,374 +1,387 Hover/Click
Dec24 240517 482.00 485.25 476.25 476.50 -5.25 125,182 418,036 +6,125 Hover/Click
Mar25 240517 494.50 497.75 489.00 489.50 -5.25 15,216 65,966 -415 Hover/Click
May25 240517 502.00 505.25 497.00 497.50 -5.00 5,456 15,188 +990 Hover/Click
Jul25 240517 508.00 510.50 502.75 503.25 -4.75 4,165 31,342 +364 Hover/Click
Sep25 240517 489.25 490.25 485.75 486.25 -3.00 1,349 4,816 +218 Hover/Click
Dec25 240517 490.75 493.00 487.25 487.50 -3.25 5,204 36,006 +1,602 Hover/Click
Mar26 240517 501.00 502.75 497.50 497.50 -3.25 100 963 +41 Hover/Click
May26 240517 507.00 507.00 503.75 503.75 -3.25 26 127 +14 Hover/Click
Total Volume and Open Interest 432,791 1,517,317 +4,245  
Mini-Sized Corn(CBOT)
May24 240514 453.75 453.75 453.75 453.75 -4.75 0 225 +0 Hover/Click
Jul24 240517 458.00 460.63 451.13 452.50 -4.50 1,706 5,126 +52 Hover/Click
Sep24 240517 468.13 471.13 462.38 462.50 -5.25 40 351 +17 Hover/Click
Dec24 240517 481.13 485.00 476.38 476.50 -5.25 215 3,946 +95 Hover/Click
Mar25 240517 489.75 489.75 489.50 489.50 -5.25 3 246 -1 Hover/Click
May25 240517 502.13 502.13 497.50 497.50 -5.00 1 41 +1 Hover/Click
Jul25 240517 504.38 504.38 503.25 503.25 -4.75 0 45 +0 Hover/Click
Sep25 240517 486.25 486.25 486.25 486.25 -3.00 0 6 +0 Hover/Click
Dec25 240517 493.00 493.00 487.50 487.50 -3.25 31 692 +29 Hover/Click
Mar26 240517 500.13 500.13 497.50 497.50 -3.25       Hover/Click
Total Volume and Open Interest 1,998 10,474 +195  
Wheat(CBOT) Weekly Monthly
Jul24 240517 662.50 676.50 650.25 651.25 -12.00 89,540 200,552 -1,463 Hover/Click
Sep24 240517 682.75 696.50 670.75 672.00 -11.50 26,187 81,246 +357 Hover/Click
Dec24 240517 707.00 719.00 695.50 696.50 -10.50 28,487 78,914 +199 Hover/Click
Mar25 240517 725.00 736.25 714.75 716.25 -8.50 8,994 19,745 +625 Hover/Click
May25 240517 730.75 740.75 723.00 723.75 -6.75 3,515 5,703 +535 Hover/Click
Jul25 240517 722.75 731.00 716.75 718.25 -4.50 1,717 5,918 +400 Hover/Click
Sep25 240517 725.75 732.75 722.00 722.50 -3.75 235 1,107 +42 Hover/Click
Dec25 240517 740.00 740.25 732.50 732.50 -2.75 156 1,881 -5 Hover/Click
Total Volume and Open Interest 158,927 395,479 +718  
Mini-Sized Wheat(CBOT)
May24 240514 657.00 657.00 657.00 657.00 -13.25 0 5 +0 Hover/Click
Jul24 240517 664.00 676.25 650.00 651.25 -12.00 2,251 2,513 +63 Hover/Click
Sep24 240517 683.63 696.00 670.75 672.00 -11.50 169 275 +6 Hover/Click
Dec24 240517 709.50 715.38 696.50 696.50 -10.50 42 148 -2 Hover/Click
Mar25 240517 726.75 726.75 716.00 716.25 -8.50 40 87 +19 Hover/Click
May25 240517 723.75 723.75 723.75 723.75 -6.75 0 4 +0 Hover/Click
Total Volume and Open Interest 2,524 3,328 +98  
Wheat(KCBT) Weekly Monthly
Jul24 240517 673.25 685.50 660.25 661.75 -11.50 33,686 116,291 -398 Hover/Click
Sep24 240517 686.75 699.00 674.25 675.50 -11.50 14,937 58,407 -296 Hover/Click
Dec24 240517 707.25 719.50 695.75 696.75 -11.00 7,245 45,637 +61 Hover/Click
Mar25 240517 725.00 735.25 712.50 713.75 -10.00 1,804 10,264 +205 Hover/Click
May25 240517 729.50 739.75 719.00 720.00 -9.00 942 2,142 +189 Hover/Click
Jul25 240517 727.00 729.25 711.25 713.25 -6.75 327 1,649 +56 Hover/Click
Sep25 240517 719.25 719.25 716.75 716.75 -5.75 79 216 +21 Hover/Click
Dec25 240517 725.00 725.00 724.75 724.75 -4.25 25 179 +5 Hover/Click
Total Volume and Open Interest 59,048 234,810 -155  
Wheat(MGE) Weekly Monthly
Jul24 240517 720.00 729.50 710.00 711.50 -9.25 4,328 25,779 -520 Hover/Click
Sep24 240517 730.00 739.00 721.00 721.50 -8.75 1,572 12,152 -432 Hover/Click
Dec24 240517 744.75 753.00 736.00 736.00 -8.75 875 7,666 +111 Hover/Click
Mar25 240517 756.25 765.50 748.00 748.00 -8.25 110 1,551 +58 Hover/Click
May25 240517 758.00 760.50 752.25 752.25 -7.50 11 172 +0 Hover/Click
Jul25 240517 748.00 748.00 748.00 748.00 -9.00 3 61 +2 Hover/Click
Total Volume and Open Interest 6,938 47,687 -745  
Oats(CBOT) Weekly Monthly
Jul24 240517 384.50 387.75 365.00 365.00 -21.00 820 3,274 -150 Hover/Click
Sep24 240517 383.25 385.00 363.25 363.50 -21.25 97 90 +38 Hover/Click
Dec24 240517 384.50 384.50 363.00 365.00 -16.00 71 886 +10 Hover/Click
Mar25 240517 369.00 369.00 369.00 369.00 -16.00 0 2 +0 Hover/Click
Total Volume and Open Interest 988 4,256 -102  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240517 19.09 19.15 18.73 18.75 -0.35 270 4,919 -3 Hover/Click
Sep24 240517 15.54 15.55 15.52 15.54 +0.01 54 3,739 +35 Hover/Click
Nov24 240517 15.55 15.60 15.55 15.56 +0.03 8 272 +5 Hover/Click
Total Volume and Open Interest 332 9,034 +37  
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!!!