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 September 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec22 220930 669.50 696.25 669.25 677.50 +8.00 137,430 705,977 -2,155 Hover/Click
Mar23 220930 676.00 702.00 675.75 684.00 +8.00 50,152 246,554 +11,965 Hover/Click
May23 220930 677.50 702.25 677.25 684.50 +7.00 14,064 118,138 -1 Hover/Click
Jul23 220930 672.25 695.00 672.00 678.25 +5.75 13,631 126,806 +569 Hover/Click
Sep23 220930 627.25 641.75 625.50 629.25 +3.25 3,932 48,738 -66 Hover/Click
Dec23 220930 614.00 628.25 613.50 616.75 +2.75 6,112 100,011 +54 Hover/Click
Mar24 220930 621.50 633.50 620.50 623.25 +2.75 89 4,017 +34 Hover/Click
May24 220930 623.75 625.25 623.25 625.25 +2.75 37 1,266 +27 Hover/Click
Jul24 220930 620.50 633.00 619.50 622.00 +2.75 61 1,084 +40 Hover/Click
Sep24 220930 571.50 571.50 571.50 571.50 +2.75 0 84 +0 Hover/Click
Total Volume and Open Interest 225,554 1,357,756 +10,478  
Mini-Sized Corn(CBOT)
Sep22 220914 709.00 709.00 709.00 709.00 unch 2 1 -2 Hover/Click
Dec22 220930 669.50 696.50 668.63 677.50 +8.00 1,675 13,038 +28 Hover/Click
Mar23 220930 675.00 700.00 675.00 684.00 +8.00 46 1,092 +14 Hover/Click
May23 220930 683.75 700.00 683.75 684.50 +7.00 41 536 -35 Hover/Click
Jul23 220930 680.00 687.38 673.25 678.25 +5.75 8 449 -1 Hover/Click
Sep23 220930 629.25 629.25 629.25 629.25 +3.25 0 77 +0 Hover/Click
Dec23 220930 620.00 627.75 616.75 616.75 +2.75 7 1,309 +0 Hover/Click
Mar24 220930 623.25 623.25 623.25 623.25 +2.75 0 8 +0 Hover/Click
May24 220930 625.25 625.25 625.25 625.25 +2.75 0 4 +0 Hover/Click
Jul24 220930 622.00 622.00 622.00 622.00 +2.75 0 1 +0 Hover/Click
Total Volume and Open Interest 1,783 16,628 +11  
Wheat(CBOT) Weekly Monthly
Dec22 220930 899.75 945.75 892.75 921.50 +25.25 51,296 150,424 +2,819 Hover/Click
Mar23 220930 910.25 954.00 905.00 932.00 +24.00 11,968 57,103 +1,570 Hover/Click
May23 220930 918.25 957.75 912.00 936.75 +22.00 6,454 29,937 +637 Hover/Click
Jul23 220930 899.00 932.00 895.75 912.25 +13.25 3,975 32,363 -123 Hover/Click
Sep23 220930 893.00 923.75 891.75 905.00 +10.50 1,771 6,597 +99 Hover/Click
Dec23 220930 896.75 923.00 892.75 905.00 +9.00 1,121 16,934 +115 Hover/Click
Mar24 220930 891.25 913.00 886.00 898.50 +8.50 40 1,807 +7 Hover/Click
May24 220930 889.00 889.00 888.50 888.50 +10.75 5 220 +0 Hover/Click
Total Volume and Open Interest 76,636 295,898 +5,127  
Mini-Sized Wheat(CBOT)
Sep22 220914 853.75 853.75 853.75 853.75 +11.00 2 5 +0 Hover/Click
Dec22 220930 899.75 945.38 893.13 921.50 +25.25 1,505 2,140 +82 Hover/Click
Mar23 220930 908.50 950.00 908.25 932.00 +24.00 62 175 +20 Hover/Click
May23 220930 938.00 954.63 925.38 936.75 +22.00 1 20 +0 Hover/Click
Jul23 220930 899.63 930.00 899.63 912.25 +13.25 11 748 +9 Hover/Click
Sep23 220930 900.00 905.00 897.88 905.00 +10.50 0 27 +0 Hover/Click
Total Volume and Open Interest 1,579 3,128 +111  
Wheat(KCBT) Weekly Monthly
Dec22 220930 971.00 1010.75 963.50 991.50 +24.75 16,747 86,745 -111 Hover/Click
Mar23 220930 967.50 1004.50 961.00 985.25 +21.00 5,940 34,390 -216 Hover/Click
May23 220930 966.00 999.25 959.50 979.50 +16.75 2,376 14,766 +36 Hover/Click
Jul23 220930 949.25 971.75 941.75 953.50 +8.50 1,181 12,901 +24 Hover/Click
Sep23 220930 944.00 956.00 933.25 940.75 +4.25 371 2,954 +129 Hover/Click
Dec23 220930 939.75 954.50 935.25 939.75 +1.75 60 1,786 +19 Hover/Click
Mar24 220930 932.75 932.75 932.75 932.75 -0.25 3 25 +1 Hover/Click
May24 220930 910.50 910.50 910.50 910.50 -8.00 0 4 +0 Hover/Click
Total Volume and Open Interest 26,681 153,829 -118  
Wheat(MGE) Weekly Monthly
Dec22 220930 967.00 1001.25 961.00 982.00 +16.00 4,308 33,766 +401 Hover/Click
Mar23 220930 970.00 1003.25 967.00 985.00 +14.75 1,592 14,243 +164 Hover/Click
May23 220930 970.75 1004.25 970.75 986.25 +14.00 262 3,642 +33 Hover/Click
Jul23 220930 967.75 996.25 967.50 978.75 +11.50 24 1,665 +0 Hover/Click
Sep23 220930 937.00 960.00 934.75 942.50 +8.00 252 1,807 +62 Hover/Click
Dec23 220930 936.50 950.00 926.75 936.50 +7.75 32 542 +17 Hover/Click
Total Volume and Open Interest 6,470 55,665 +677  
Oats(CBOT) Weekly Monthly
Dec22 220930 383.75 400.00 382.00 390.00 +7.25 383 3,284 +91 Hover/Click
Mar23 220930 391.50 395.00 389.50 393.75 +8.00 12 521 -4 Hover/Click
May23 220930 394.50 394.50 394.50 394.50 +7.00 0 76 +0 Hover/Click
Jul23 220930 397.25 397.25 397.25 397.25 +7.00 0 29 +0 Hover/Click
Total Volume and Open Interest 395 3,931 +87  
Rough Rice(CBOT) Weekly Monthly
Nov22 220930 17.33 17.42 17.16 17.17 -0.18 255 7,730 -97 Hover/Click
Jan23 220930 17.66 17.66 17.47 17.49 -0.17 57 793 +47 Hover/Click
Mar23 220930 17.75 17.75 17.75 17.75 -0.14 1 116 +1 Hover/Click
May23 220930 17.80 17.80 17.80 17.80 -0.14 0 9 +0 Hover/Click
Total Volume and Open Interest 313 8,660 -49  
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

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf