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 November 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec23 231129 451.00 453.50 447.00 449.75 -1.75 180,939 155,173 -59,683 Hover/Click
Mar24 231129 473.50 477.25 470.50 475.75 +2.25 211,127 631,422 +18,344 Hover/Click
May24 231129 486.00 489.50 483.25 488.50 +2.50 32,388 153,769 +4,960 Hover/Click
Jul24 231129 495.75 499.00 493.25 498.25 +2.50 26,708 177,821 +1,409 Hover/Click
Sep24 231129 498.50 502.00 496.75 501.00 +2.50 5,088 63,033 +786 Hover/Click
Dec24 231129 505.00 508.50 503.75 507.75 +2.00 14,873 144,604 +2,437 Hover/Click
Mar25 231129 516.25 518.75 514.25 518.50 +2.25 606 6,237 +128 Hover/Click
May25 231129 520.75 524.00 519.50 523.50 +2.50 264 1,793 +101 Hover/Click
Jul25 231129 519.75 525.00 519.75 524.00 +2.75 275 3,219 +24 Hover/Click
Sep25 231129 510.00 510.00 509.50 509.50 +0.75 98 119 +15 Hover/Click
Total Volume and Open Interest 472,586 1,342,392 -31,401  
Mini-Sized Corn(CBOT)
Dec23 231129 451.75 456.00 446.88 449.75 -1.75 1,297 5,138 -241 Hover/Click
Mar24 231129 474.25 478.50 470.63 475.75 +2.25 925 1,810 +249 Hover/Click
May24 231129 485.50 489.38 483.50 488.50 +2.50 61 553 +18 Hover/Click
Jul24 231129 494.50 499.00 494.13 498.25 +2.50 64 1,147 +29 Hover/Click
Sep24 231129 497.88 501.00 497.88 501.00 +2.50 5 134 +3 Hover/Click
Dec24 231129 506.00 508.00 504.00 507.75 +2.00 22 1,102 -1 Hover/Click
Mar25 231129 518.50 518.50 518.50 518.50 +2.25 10 30 +10 Hover/Click
May25 231129 523.50 523.50 523.50 523.50 +2.50 1 18 +1 Hover/Click
Jul25 231129 524.00 524.00 524.00 524.00 +2.75 0 7 +0 Hover/Click
Sep25 231129 509.50 509.50 509.50 509.50 +0.75 0 1 +0 Hover/Click
Total Volume and Open Interest 2,385 10,113 +68  
Wheat(CBOT) Weekly Monthly
Dec23 231129 544.50 559.00 542.75 556.00 +12.25 41,484 28,986 -16,406 Hover/Click
Mar24 231129 573.75 587.50 571.50 585.75 +13.75 97,007 254,109 +9,274 Hover/Click
May24 231129 589.50 602.00 587.75 600.75 +12.75 28,559 59,232 +3,583 Hover/Click
Jul24 231129 603.00 614.50 601.00 613.50 +11.75 11,677 58,417 +753 Hover/Click
Sep24 231129 617.50 628.25 614.75 627.50 +11.50 2,852 12,531 +249 Hover/Click
Dec24 231129 635.25 644.50 632.50 643.75 +11.00 2,134 12,965 +299 Hover/Click
Mar25 231129 648.25 657.00 645.25 656.75 +10.75 785 1,554 +174 Hover/Click
May25 231129 653.00 662.00 653.00 662.00 +10.25 80 177 +6 Hover/Click
Total Volume and Open Interest 184,581 428,251 -2,067  
Mini-Sized Wheat(CBOT)
Dec23 231129 546.38 559.75 542.75 556.00 +12.25 964 2,144 -447 Hover/Click
Mar24 231129 574.25 587.63 571.50 585.75 +13.75 1,565 1,885 +555 Hover/Click
May24 231129 588.88 601.50 588.00 600.75 +12.75 31 115 +19 Hover/Click
Jul24 231129 609.50 613.50 607.13 613.50 +11.75 25 315 +0 Hover/Click
Sep24 231129 616.25 627.50 616.25 627.50 +11.50 0 23 +0 Hover/Click
Dec24 231129 636.00 643.75 636.00 643.75 +11.00 30 170 +30 Hover/Click
Total Volume and Open Interest 2,615 4,658 +157  
Wheat(KCBT) Weekly Monthly
Dec23 231129 613.00 641.75 611.50 640.00 +27.00 16,203 10,852 -7,747 Hover/Click
Mar24 231129 617.00 637.00 615.75 634.25 +16.50 31,279 131,956 +4,078 Hover/Click
May24 231129 623.25 642.00 621.50 639.25 +16.25 10,412 39,868 +195 Hover/Click
Jul24 231129 628.75 647.00 628.50 644.25 +15.00 5,239 28,153 +827 Hover/Click
Sep24 231129 641.25 657.75 640.50 655.25 +14.25 2,232 5,990 +395 Hover/Click
Dec24 231129 664.75 671.25 664.75 669.25 +13.75 757 4,421 +313 Hover/Click
Mar25 231129 672.25 677.00 672.25 677.00 +12.75 106 434 +30 Hover/Click
May25 231129 679.00 679.00 679.00 679.00 +12.75 0 4 +0 Hover/Click
Total Volume and Open Interest 66,228 221,769 -1,909  
Wheat(MGE) Weekly Monthly
Dec23 231129 694.50 703.00 687.75 696.75 +2.25 4,862 5,360 -3,790 Hover/Click
Mar24 231129 713.00 728.75 711.50 725.25 +12.00 9,402 42,884 +392 Hover/Click
May24 231129 722.75 738.25 722.25 735.00 +12.75 1,772 8,491 +404 Hover/Click
Jul24 231129 734.00 748.00 734.00 745.25 +13.00 898 3,730 +10 Hover/Click
Sep24 231129 742.00 756.75 742.00 754.50 +13.00 761 3,397 +320 Hover/Click
Dec24 231129 757.50 768.25 757.50 767.25 +13.00 59 791 +20 Hover/Click
Total Volume and Open Interest 17,754 64,678 -2,644  
Oats(CBOT) Weekly Monthly
Dec23 231129 358.25 360.00 349.50 359.75 +1.25 313 1,415 -120 Hover/Click
Mar24 231129 372.00 372.25 355.00 362.00 -6.75 630 2,822 +28 Hover/Click
May24 231129 375.00 375.00 366.75 366.75 -12.00 4 274 +1 Hover/Click
Jul24 231129 373.75 373.75 373.75 373.75 -12.00 0 72 +0 Hover/Click
Total Volume and Open Interest 947 4,634 -91  
Rough Rice(CBOT) Weekly Monthly
Jan24 231129 17.37 17.44 17.29 17.41 +0.03 728 10,159 +183 Hover/Click
Mar24 231129 17.57 17.67 17.52 17.66 +0.06 96 1,370 +47 Hover/Click
May24 231129 17.66 17.92 17.66 17.89 +0.13 4 18 +2 Hover/Click
Jul24 231129 17.90 17.90 17.87 17.87 +0.05 1 17 +0 Hover/Click
Total Volume and Open Interest 838 12,284 +241  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf