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 April 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
May24 240426 441.00 442.75 439.00 440.00 -1.00 161,654 165,819 -31,489 Hover/Click
Jul24 240426 451.75 454.00 449.25 450.00 -2.00 228,268 651,825 +12,833 Hover/Click
Sep24 240426 461.50 463.25 458.75 459.00 -2.75 57,642 215,236 +3,694 Hover/Click
Dec24 240426 475.50 477.25 473.00 473.50 -2.75 71,591 360,011 -65 Hover/Click
Mar25 240426 488.75 490.00 486.25 486.75 -2.75 7,890 49,181 +276 Hover/Click
May25 240426 497.75 498.75 495.00 495.75 -3.00 4,106 11,107 +321 Hover/Click
Jul25 240426 505.00 505.50 501.50 502.25 -3.25 6,929 17,753 +3,338 Hover/Click
Sep25 240426 485.00 485.75 483.00 483.75 -2.00 239 2,741 +81 Hover/Click
Dec25 240426 489.00 489.75 487.00 487.75 -2.00 1,464 25,967 +348 Hover/Click
Mar26 240426 497.50 498.75 496.50 497.25 -1.25 8 683 +0 Hover/Click
Total Volume and Open Interest 539,798 1,501,963 -10,662  
Mini-Sized Corn(CBOT)
May24 240426 439.38 442.50 439.00 440.00 -1.00 579 3,344 -91 Hover/Click
Jul24 240426 451.75 453.88 449.38 450.00 -2.00 998 2,845 +140 Hover/Click
Sep24 240426 461.50 462.75 459.00 459.00 -2.75 20 287 +7 Hover/Click
Dec24 240426 471.88 477.13 471.88 473.50 -2.75 82 2,246 +59 Hover/Click
Mar25 240426 488.75 489.00 486.75 486.75 -2.75 3 105 +3 Hover/Click
May25 240426 495.75 495.75 495.75 495.75 -3.00 2 29 +2 Hover/Click
Jul25 240426 502.25 502.25 502.25 502.25 -3.25 0 23 +0 Hover/Click
Sep25 240426 483.75 483.75 483.75 483.75 -2.00 1 6 +1 Hover/Click
Dec25 240426 487.75 487.75 487.75 487.75 -2.00 3 361 +2 Hover/Click
Mar26 240426 497.25 497.25 497.25 497.25 -1.25       Hover/Click
Total Volume and Open Interest 1,688 9,263 +123  
Wheat(CBOT) Weekly Monthly
May24 240426 602.00 614.50 598.25 603.25 +1.00 27,546 28,816 -6,565 Hover/Click
Jul24 240426 620.00 633.25 616.25 622.25 +1.75 94,397 212,076 +485 Hover/Click
Sep24 240426 639.25 652.25 635.25 641.75 +2.50 28,493 54,686 +2,157 Hover/Click
Dec24 240426 661.00 675.50 658.50 665.75 +3.50 18,246 59,579 -1,026 Hover/Click
Mar25 240426 679.25 693.50 676.75 684.25 +3.75 4,414 9,734 +162 Hover/Click
May25 240426 687.25 701.00 685.25 692.25 +4.25 1,142 3,458 +33 Hover/Click
Jul25 240426 680.00 696.00 679.50 687.50 +5.00 891 2,004 +192 Hover/Click
Sep25 240426 687.25 700.00 685.50 692.00 +4.75 46 179 +1 Hover/Click
Total Volume and Open Interest 175,336 371,109 -4,535  
Mini-Sized Wheat(CBOT)
May24 240426 602.13 614.00 598.00 603.25 +1.00 336 763 -102 Hover/Click
Jul24 240426 619.25 633.00 616.13 622.25 +1.75 1,064 1,357 +160 Hover/Click
Sep24 240426 638.50 651.75 635.50 641.75 +2.50 48 111 +19 Hover/Click
Dec24 240426 661.25 673.63 659.25 665.75 +3.50 28 65 +3 Hover/Click
Mar25 240426 687.75 687.75 677.63 684.25 +3.75 8 40 +8 Hover/Click
May25 240426 692.25 692.25 692.25 692.25 +4.25 0 4 +0 Hover/Click
Total Volume and Open Interest 1,493 2,405 +97  
Wheat(KCBT) Weekly Monthly
May24 240426 630.25 655.00 627.50 646.25 +14.25 13,577 16,120 -3,801 Hover/Click
Jul24 240426 638.50 662.75 636.50 654.25 +13.75 48,876 146,279 +1,617 Hover/Click
Sep24 240426 651.25 674.50 648.00 666.25 +13.75 16,493 49,247 +1,365 Hover/Click
Dec24 240426 669.25 692.75 668.00 684.50 +13.75 5,437 36,098 +361 Hover/Click
Mar25 240426 682.25 706.50 682.25 698.75 +13.50 1,069 4,722 +64 Hover/Click
May25 240426 689.25 710.25 689.25 703.25 +13.00 312 1,396 +105 Hover/Click
Jul25 240426 674.75 692.75 674.75 687.25 +11.25 163 649 +76 Hover/Click
Sep25 240426 677.00 689.75 677.00 689.75 +13.00 13 64 +0 Hover/Click
Total Volume and Open Interest 85,958 254,643 -202  
Wheat(MGE) Weekly Monthly
May24 240426 690.00 701.50 688.50 697.25 +6.25 4,542 6,940 -2,843 Hover/Click
Jul24 240426 696.00 708.25 694.75 703.50 +5.25 10,697 36,359 -13 Hover/Click
Sep24 240426 700.75 713.50 700.00 710.00 +5.25 2,036 9,835 -73 Hover/Click
Dec24 240426 717.00 727.00 713.75 723.75 +6.00 783 6,449 +343 Hover/Click
Mar25 240426 728.00 737.00 726.75 734.75 +7.25 149 609 +20 Hover/Click
May25 240426 732.75 732.75 732.75 732.75 +1.50 14 100 -1 Hover/Click
Total Volume and Open Interest 18,239 60,358 -2,559  
Oats(CBOT) Weekly Monthly
May24 240426 367.75 373.75 363.50 373.75 +6.75 343 509 -192 Hover/Click
Jul24 240426 352.25 360.00 352.25 358.75 +7.75 585 2,784 +182 Hover/Click
Sep24 240426 352.00 357.50 352.00 357.50 +5.00 0 26 +0 Hover/Click
Dec24 240426 355.00 359.00 355.00 359.00 +5.25 14 589 +6 Hover/Click
Total Volume and Open Interest 942 3,912 -4  
Rough Rice(CBOT) Weekly Monthly
May24 240426 19.05 19.16 18.77 18.81 -0.27 295 951 -129 Hover/Click
Jul24 240426 19.17 19.33 18.85 18.98 -0.19 887 4,638 +287 Hover/Click
Sep24 240426 15.02 15.25 15.02 15.20 +0.12 88 2,827 +50 Hover/Click
Nov24 240426 15.21 15.30 15.19 15.27 +0.08 45 144 +34 Hover/Click
Total Volume and Open Interest 1,315 8,631 +242  
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