 |
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. |
|
|