|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
437.00 |
440.50 |
434.00 |
436.00 |
-0.75 |
153,348 |
621,296 |
-4,413 |
Hover/Click |
Jul24 |
240318 |
449.25 |
452.50 |
446.25 |
448.75 |
-0.25 |
86,793 |
361,440 |
+4,486 |
Hover/Click |
Sep24 |
240318 |
458.00 |
461.00 |
455.50 |
458.00 |
unch |
34,454 |
199,771 |
-1,733 |
Hover/Click |
Dec24 |
240318 |
470.75 |
473.50 |
468.25 |
470.75 |
unch |
51,868 |
290,641 |
+1,503 |
Hover/Click |
Mar25 |
240318 |
483.25 |
486.00 |
481.00 |
483.50 |
unch |
4,367 |
38,482 |
+328 |
Hover/Click |
May25 |
240318 |
490.00 |
491.75 |
487.25 |
490.00 |
unch |
1,354 |
6,598 |
+229 |
Hover/Click |
Jul25 |
240318 |
492.25 |
494.25 |
491.50 |
492.25 |
unch |
1,019 |
9,729 |
+465 |
Hover/Click |
Sep25 |
240318 |
484.00 |
484.00 |
481.00 |
482.25 |
-0.25 |
48 |
1,263 |
-12 |
Hover/Click |
Dec25 |
240318 |
485.25 |
486.50 |
482.75 |
484.25 |
unch |
1,027 |
17,673 |
+345 |
Hover/Click |
Mar26 |
240318 |
492.50 |
493.50 |
492.50 |
493.50 |
unch |
8 |
343 |
+7 |
Hover/Click |
Total Volume and Open Interest |
334,293 |
1,548,507 |
+1,152 |
|
Mini-Sized Corn(CBOT) |
Mar24 |
240314 |
422.50 |
422.50 |
422.50 |
422.50 |
-4.00 |
0 |
30 |
+0 |
Hover/Click |
May24 |
240318 |
436.50 |
440.38 |
434.13 |
436.00 |
-0.75 |
885 |
2,563 |
+34 |
Hover/Click |
Jul24 |
240318 |
451.75 |
451.75 |
446.75 |
448.75 |
-0.25 |
93 |
1,653 |
+12 |
Hover/Click |
Sep24 |
240318 |
456.88 |
458.00 |
456.88 |
458.00 |
unch |
13 |
226 |
-2 |
Hover/Click |
Dec24 |
240318 |
472.00 |
472.25 |
468.50 |
470.75 |
unch |
30 |
1,789 |
+13 |
Hover/Click |
Mar25 |
240318 |
483.50 |
483.50 |
483.50 |
483.50 |
unch |
2 |
71 |
+2 |
Hover/Click |
May25 |
240318 |
490.00 |
490.00 |
490.00 |
490.00 |
unch |
0 |
17 |
+0 |
Hover/Click |
Jul25 |
240318 |
492.25 |
492.25 |
492.25 |
492.25 |
unch |
0 |
18 |
+0 |
Hover/Click |
Sep25 |
240318 |
482.25 |
482.25 |
482.25 |
482.25 |
-0.25 |
0 |
3 |
+0 |
Hover/Click |
Dec25 |
240318 |
484.00 |
484.25 |
484.00 |
484.25 |
unch |
5 |
284 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,028 |
6,640 |
+34 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
531.25 |
544.00 |
527.00 |
542.75 |
+14.25 |
60,596 |
200,379 |
+3,161 |
Hover/Click |
Jul24 |
240318 |
546.25 |
558.25 |
542.50 |
557.50 |
+13.50 |
35,380 |
115,436 |
+2,767 |
Hover/Click |
Sep24 |
240318 |
562.75 |
573.50 |
559.00 |
572.75 |
+12.75 |
20,190 |
40,474 |
-374 |
Hover/Click |
Dec24 |
240318 |
586.75 |
595.00 |
581.50 |
594.00 |
+12.00 |
9,707 |
39,571 |
+1,683 |
Hover/Click |
Mar25 |
240318 |
606.25 |
613.50 |
600.75 |
612.00 |
+11.00 |
1,672 |
7,478 |
+446 |
Hover/Click |
May25 |
240318 |
619.75 |
623.25 |
614.00 |
623.25 |
+10.25 |
395 |
1,857 |
+10 |
Hover/Click |
Jul25 |
240318 |
623.00 |
629.25 |
617.50 |
627.25 |
+9.00 |
85 |
1,375 |
-30 |
Hover/Click |
Sep25 |
240318 |
628.75 |
635.75 |
628.75 |
635.75 |
+8.25 |
8 |
75 |
-1 |
Hover/Click |
Total Volume and Open Interest |
128,033 |
407,012 |
+7,653 |
|
Mini-Sized Wheat(CBOT) |
Mar24 |
240314 |
519.50 |
519.50 |
519.50 |
519.50 |
-12.75 |
0 |
35 |
+0 |
Hover/Click |
May24 |
240318 |
531.63 |
543.38 |
527.38 |
542.75 |
+14.25 |
879 |
1,772 |
+102 |
Hover/Click |
Jul24 |
240318 |
549.00 |
557.50 |
542.75 |
557.50 |
+13.50 |
113 |
666 |
-2 |
Hover/Click |
Sep24 |
240318 |
559.88 |
572.75 |
559.88 |
572.75 |
+12.75 |
14 |
74 |
+9 |
Hover/Click |
Dec24 |
240318 |
588.00 |
594.00 |
588.00 |
594.00 |
+12.00 |
1 |
52 |
+0 |
Hover/Click |
Mar25 |
240318 |
612.00 |
612.00 |
612.00 |
612.00 |
+11.00 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,007 |
2,581 |
+74 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240318 |
568.00 |
578.75 |
563.50 |
573.75 |
+7.50 |
30,455 |
115,670 |
-593 |
Hover/Click |
Jul24 |
240318 |
562.00 |
571.50 |
557.50 |
567.50 |
+7.75 |
20,011 |
84,037 |
+2,009 |
Hover/Click |
Sep24 |
240318 |
571.25 |
581.25 |
567.50 |
577.50 |
+8.00 |
6,656 |
33,368 |
-524 |
Hover/Click |
Dec24 |
240318 |
588.25 |
598.50 |
584.75 |
595.00 |
+8.25 |
3,412 |
30,328 |
+309 |
Hover/Click |
Mar25 |
240318 |
606.00 |
612.75 |
600.00 |
610.25 |
+8.50 |
442 |
2,295 |
+17 |
Hover/Click |
May25 |
240318 |
615.00 |
622.00 |
610.00 |
618.50 |
+7.75 |
63 |
730 |
-7 |
Hover/Click |
Jul25 |
240318 |
616.00 |
616.00 |
616.00 |
616.00 |
+7.50 |
55 |
333 |
-12 |
Hover/Click |
Sep25 |
240318 |
623.25 |
623.25 |
623.25 |
623.25 |
+8.75 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,094 |
266,791 |
+1,199 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240318 |
648.25 |
655.75 |
645.00 |
650.75 |
+4.25 |
3,893 |
38,956 |
+104 |
Hover/Click |
Jul24 |
240318 |
655.25 |
662.25 |
652.00 |
657.75 |
+4.25 |
1,612 |
14,805 |
+38 |
Hover/Click |
Sep24 |
240318 |
663.00 |
669.00 |
659.25 |
665.00 |
+5.00 |
702 |
7,293 |
+232 |
Hover/Click |
Dec24 |
240318 |
679.25 |
683.25 |
674.25 |
680.00 |
+4.75 |
226 |
3,685 |
+24 |
Hover/Click |
Mar25 |
240318 |
696.25 |
696.25 |
693.50 |
693.50 |
+4.75 |
86 |
260 |
+39 |
Hover/Click |
May25 |
240318 |
703.75 |
703.75 |
703.75 |
703.75 |
+3.00 |
14 |
37 |
+8 |
Hover/Click |
Total Volume and Open Interest |
6,533 |
65,048 |
+445 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
366.25 |
366.50 |
358.00 |
358.50 |
-7.25 |
317 |
2,420 |
+23 |
Hover/Click |
Jul24 |
240318 |
358.25 |
361.00 |
356.00 |
357.00 |
-3.25 |
27 |
354 |
-4 |
Hover/Click |
Sep24 |
240318 |
353.75 |
353.75 |
353.75 |
353.75 |
+0.75 |
0 |
10 |
+0 |
Hover/Click |
Dec24 |
240318 |
366.25 |
367.00 |
363.75 |
363.75 |
+3.25 |
0 |
175 |
+0 |
Hover/Click |
Total Volume and Open Interest |
344 |
2,963 |
+17 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
17.53 |
17.53 |
17.53 |
17.53 |
-0.08 |
35 |
48 |
+12 |
Hover/Click |
May24 |
240318 |
17.85 |
17.85 |
17.74 |
17.77 |
-0.05 |
558 |
8,640 |
-84 |
Hover/Click |
Jul24 |
240318 |
18.06 |
18.06 |
17.99 |
18.02 |
-0.05 |
39 |
457 |
-4 |
Hover/Click |
Sep24 |
240318 |
14.59 |
14.60 |
14.55 |
14.58 |
unch |
16 |
2,144 |
-3 |
Hover/Click |
Total Volume and Open Interest |
613 |
11,327 |
-91 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|