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 Mon May 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul24 240520 452.75 463.50 452.25 460.50 +8.00 200,532 666,229 +9,927 Hover/Click
Sep24 240520 463.50 473.25 462.50 471.00 +8.50 55,014 287,427 +2,053 Hover/Click
Dec24 240520 477.00 486.50 476.75 484.25 +7.75 89,188 419,302 +1,266 Hover/Click
Mar25 240520 489.75 498.75 489.50 496.75 +7.25 9,571 65,885 -81 Hover/Click
May25 240520 497.75 506.25 497.50 504.50 +7.00 3,286 15,369 +181 Hover/Click
Jul25 240520 502.75 511.25 502.75 509.75 +6.50 3,162 31,978 +636 Hover/Click
Sep25 240520 485.25 492.00 485.25 491.00 +4.75 664 4,976 +160 Hover/Click
Dec25 240520 487.00 493.50 486.75 491.75 +4.25 2,125 36,205 +199 Hover/Click
Mar26 240520 497.00 502.25 497.00 501.50 +4.00 17 966 +3 Hover/Click
May26 240520 507.50 507.50 507.50 507.50 +3.75 8 124 -3 Hover/Click
Total Volume and Open Interest 363,813 1,531,845 +14,528  
Mini-Sized Corn(CBOT)
May24 240514 453.75 453.75 453.75 453.75 -4.75 0 225 +0 Hover/Click
Jul24 240520 452.75 463.25 452.50 460.50 +8.00 1,727 5,378 +252 Hover/Click
Sep24 240520 464.63 471.38 464.00 471.00 +8.50 54 355 +4 Hover/Click
Dec24 240520 481.63 485.50 477.00 484.25 +7.75 97 3,942 -4 Hover/Click
Mar25 240520 501.00 501.00 494.75 496.75 +7.25 7 248 +2 Hover/Click
May25 240520 504.50 504.50 504.50 504.50 +7.00 1 41 +0 Hover/Click
Jul25 240520 509.75 509.75 509.75 509.75 +6.50 0 45 +0 Hover/Click
Sep25 240520 491.00 491.00 491.00 491.00 +4.75 0 6 +0 Hover/Click
Dec25 240520 487.00 493.13 487.00 491.75 +4.25 2 692 +0 Hover/Click
Mar26 240520 501.50 501.50 501.50 501.50 +4.00       Hover/Click
Total Volume and Open Interest 1,888 10,728 +254  
Wheat(CBOT) Weekly Monthly
Jul24 240520 654.00 691.25 654.00 688.75 +37.50 68,479 198,065 -2,487 Hover/Click
Sep24 240520 673.25 710.75 673.25 708.75 +36.75 17,132 81,478 +232 Hover/Click
Dec24 240520 699.50 733.50 699.25 731.50 +35.00 13,620 78,423 -491 Hover/Click
Mar25 240520 720.25 751.50 720.25 749.50 +33.25 3,576 19,946 +201 Hover/Click
May25 240520 727.25 756.75 727.00 755.25 +31.50 2,415 5,871 +168 Hover/Click
Jul25 240520 719.00 746.25 719.00 745.75 +27.50 2,303 6,126 +208 Hover/Click
Sep25 240520 722.75 748.00 722.75 747.75 +25.25 137 1,106 -1 Hover/Click
Dec25 240520 735.00 755.75 735.00 755.50 +23.00 112 1,880 -1 Hover/Click
Total Volume and Open Interest 107,804 393,316 -2,163  
Mini-Sized Wheat(CBOT)
May24 240514 657.00 657.00 657.00 657.00 -13.25 0 5 +0 Hover/Click
Jul24 240520 653.75 691.25 653.75 688.75 +37.50 1,826 2,492 -21 Hover/Click
Sep24 240520 679.00 710.00 677.50 708.75 +36.75 122 276 +1 Hover/Click
Dec24 240520 698.38 733.00 698.38 731.50 +35.00 33 161 +13 Hover/Click
Mar25 240520 729.13 750.00 729.13 749.50 +33.25 13 94 +7 Hover/Click
May25 240520 755.25 755.25 755.25 755.25 +31.50 1 5 +1 Hover/Click
Total Volume and Open Interest 2,017 3,344 +16  
Wheat(KCBT) Weekly Monthly
Jul24 240520 662.00 700.75 662.00 696.75 +35.00 29,742 114,823 -1,468 Hover/Click
Sep24 240520 675.25 714.25 675.25 710.75 +35.25 12,098 58,550 +143 Hover/Click
Dec24 240520 699.00 734.75 699.00 731.25 +34.50 6,008 45,431 -206 Hover/Click
Mar25 240520 715.75 750.50 715.75 747.50 +33.75 1,443 10,558 +294 Hover/Click
May25 240520 724.00 755.25 724.00 753.00 +33.00 856 2,187 +45 Hover/Click
Jul25 240520 713.00 743.25 713.00 742.75 +29.50 183 1,698 +49 Hover/Click
Sep25 240520 719.25 745.00 719.25 744.75 +28.00 10 220 +4 Hover/Click
Dec25 240520 742.50 751.25 742.50 751.25 +26.50 7 177 -2 Hover/Click
Total Volume and Open Interest 50,347 233,669 -1,141  
Wheat(MGE) Weekly Monthly
Jul24 240520 711.50 743.25 711.50 739.25 +27.75 4,497 25,549 -230 Hover/Click
Sep24 240520 721.00 753.00 721.00 749.50 +28.00 2,151 13,578 +1,426 Hover/Click
Dec24 240520 735.75 767.00 734.75 764.25 +28.25 488 7,724 +58 Hover/Click
Mar25 240520 748.00 777.25 746.25 776.25 +28.25 45 1,543 -8 Hover/Click
May25 240520 778.00 780.00 778.00 778.25 +26.00 10 176 +4 Hover/Click
Jul25 240520 771.50 771.50 771.50 771.50 +23.50 1 60 -1 Hover/Click
Total Volume and Open Interest 7,194 48,936 +1,249  
Oats(CBOT) Weekly Monthly
Jul24 240520 367.25 376.75 364.00 365.75 +0.75 699 3,283 +9 Hover/Click
Sep24 240520 364.25 377.25 364.25 367.50 +4.00 40 101 +11 Hover/Click
Dec24 240520 367.00 374.25 362.75 365.25 +0.25 68 902 +16 Hover/Click
Mar25 240520 370.00 370.00 369.25 369.25 +0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 807 4,292 +36  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240520 18.77 18.86 18.70 18.85 +0.10 272 4,966 +47 Hover/Click
Sep24 240520 15.52 15.56 15.52 15.56 +0.02 70 3,787 +48 Hover/Click
Nov24 240520 15.55 15.58 15.54 15.58 +0.02 4 272 +0 Hover/Click
Total Volume and Open Interest 346 9,129 +95  
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