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 Wed January 22, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Mar25 250122 489.50 492.25 482.50 484.25 -5.75 305,007 734,149 +10,458 Hover/Click
May25 250122 499.00 501.75 492.00 494.00 -5.75 157,985 425,405 +20,894 Hover/Click
Jul25 250122 500.00 502.75 493.50 495.75 -5.25 93,693 309,439 +8,621 Hover/Click
Sep25 250122 461.75 463.75 458.00 461.00 -1.25 49,725 185,886 +6,215 Hover/Click
Dec25 250122 459.00 461.25 456.75 459.50 -0.25 57,186 224,862 +3,214 Hover/Click
Mar26 250122 470.00 472.00 468.00 471.00 +0.25 1,481 15,424 +169 Hover/Click
May26 250122 474.75 478.25 474.25 477.25 +0.50 280 2,192 +14 Hover/Click
Jul26 250122 477.50 480.75 477.25 479.75 +0.75 244 2,438 +13 Hover/Click
Sep26 250122 458.25 461.50 457.50 461.25 +2.00 93 710 -7 Hover/Click
Dec26 250122 457.75 460.00 456.50 459.75 +1.25 1,211 9,367 +486 Hover/Click
Total Volume and Open Interest 666,942 1,910,393 +50,080  
Mini-Sized Corn(CBOT)
Mar25 250122 489.13 492.38 482.38 484.25 -5.75 1,233 6,814 +227 Hover/Click
May25 250122 498.88 501.50 492.25 494.00 -5.75 134 892 +64 Hover/Click
Jul25 250122 500.00 502.00 493.63 495.75 -5.25 81 595 +38 Hover/Click
Sep25 250122 460.13 463.25 458.13 461.00 -1.25 59 463 +17 Hover/Click
Dec25 250122 458.63 461.13 457.00 459.50 -0.25 70 2,057 +40 Hover/Click
Mar26 250122 462.38 471.00 462.38 471.00 +0.25 19 73 +18 Hover/Click
May26 250122 477.25 477.25 477.25 477.25 +0.50 10 29 +10 Hover/Click
Jul26 250122 479.75 479.75 479.75 479.75 +0.75 11 27 +11 Hover/Click
Sep26 250122 461.25 461.25 461.25 461.25 +2.00 10 10 +10 Hover/Click
Dec26 250122 458.50 460.00 457.25 459.75 +1.25 23 115 +22 Hover/Click
Total Volume and Open Interest 1,660 11,088 +467  
Wheat(CBOT) Weekly Monthly
Mar25 250122 558.50 566.75 551.50 554.00 -4.75 50,291 241,053 +1,594 Hover/Click
May25 250122 570.75 579.00 564.75 567.25 -4.25 17,032 101,338 +1,529 Hover/Click
Jul25 250122 580.75 589.25 575.50 578.25 -3.50 8,896 81,695 -67 Hover/Click
Sep25 250122 595.00 602.25 589.50 592.00 -3.25 4,574 28,124 -221 Hover/Click
Dec25 250122 614.25 620.50 607.75 611.25 -3.25 2,042 18,660 +399 Hover/Click
Mar26 250122 629.25 637.00 625.00 628.25 -3.50 102 4,143 +11 Hover/Click
May26 250122 640.00 644.50 635.25 637.50 -3.00 35 975 +23 Hover/Click
Jul26 250122 639.00 641.00 632.25 634.00 -3.00 8 182 +8 Hover/Click
Total Volume and Open Interest 82,980 476,251 +3,276  
Mini-Sized Wheat(CBOT)
Mar25 250122 557.63 566.75 551.50 554.00 -4.75 558 1,876 +29 Hover/Click
May25 250122 572.00 578.63 565.00 567.25 -4.25 33 172 +6 Hover/Click
Jul25 250122 581.50 587.75 575.25 578.25 -3.50 9 820 +3 Hover/Click
Sep25 250122 593.00 596.50 591.38 592.00 -3.25 0 42 +0 Hover/Click
Dec25 250122 612.00 617.00 610.63 611.25 -3.25 0 21 +0 Hover/Click
Mar26 250122 631.00 631.00 628.25 628.25 -3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 600 2,936 +38  
Wheat(KCBT) Weekly Monthly
Mar25 250122 573.50 586.00 571.25 574.75 -0.75 24,146 161,130 +2,809 Hover/Click
May25 250122 584.00 595.75 581.50 585.00 -0.50 9,937 57,525 +1,288 Hover/Click
Jul25 250122 592.00 604.75 590.00 594.00 -0.50 7,410 48,501 +879 Hover/Click
Sep25 250122 604.00 616.00 601.75 605.75 -0.50 2,963 15,129 +323 Hover/Click
Dec25 250122 618.50 631.25 617.75 622.50 +0.25 2,621 10,105 +546 Hover/Click
Mar26 250122 640.00 640.00 636.00 636.00 +0.50 54 572 +28 Hover/Click
May26 250122 642.75 642.75 642.75 642.75 +0.25 7 303 +0 Hover/Click
Jul26 250122 635.50 640.00 635.50 635.50 -0.75 0 69 +0 Hover/Click
Total Volume and Open Interest 47,138 293,352 +5,873  
Wheat(MGE) Weekly Monthly
Mar25 250122 601.25 611.50 601.00 606.50 +2.00 6,360 59,333 +88 Hover/Click
May25 250122 613.00 621.00 611.25 616.75 +1.75 1,730 15,537 +276 Hover/Click
Jul25 250122 622.00 631.25 622.00 627.25 +1.50 614 10,902 +124 Hover/Click
Sep25 250122 634.00 641.25 632.75 637.00 +0.75 140 4,883 +6 Hover/Click
Dec25 250122 646.50 655.25 646.50 652.50 +0.25 159 2,233 +106 Hover/Click
Mar26 250122 665.00 665.00 662.00 664.50 +0.50 0 64 +0 Hover/Click
Total Volume and Open Interest 9,003 92,963 +600  
Oats(CBOT) Weekly Monthly
Mar25 250122 370.00 374.75 364.00 366.50 -6.25 1,000 3,275 +112 Hover/Click
May25 250122 376.50 377.50 369.25 371.50 -6.00 127 652 +4 Hover/Click
Jul25 250122 381.75 381.75 374.50 376.75 -5.75 0 109 +0 Hover/Click
Sep25 250122 372.50 372.50 372.50 372.50 -5.75 2 9 -2 Hover/Click
Total Volume and Open Interest 1,139 4,067 +122  
Rough Rice(CBOT) Weekly Monthly
Jan25 250114 14.44 14.53 14.44 14.53 +0.16 39 93 -32 Hover/Click
Mar25 250122 14.98 14.99 14.80 14.82 -0.17 987 10,633 -158 Hover/Click
May25 250122 15.04 15.11 14.94 14.94 -0.17 75 488 -1 Hover/Click
Jul25 250122 15.19 15.19 15.06 15.06 -0.14 0 54 +0 Hover/Click
Total Volume and Open Interest 1,071 11,281 -151  
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!