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 January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Mar23 230127 681.75 686.00 678.25 683.00 +0.50 126,030 479,260 -7,498 Hover/Click
May23 230127 679.00 682.25 675.50 680.00 unch 52,400 259,836 +2,170 Hover/Click
Jul23 230127 667.00 669.00 663.50 665.75 -2.25 37,928 241,518 +2,706 Hover/Click
Sep23 230127 606.00 606.75 602.50 603.50 -3.50 9,804 94,435 +1,124 Hover/Click
Dec23 230127 589.50 590.00 586.00 587.25 -2.75 15,474 171,253 +1,885 Hover/Click
Mar24 230127 596.75 596.75 593.00 594.25 -2.50 586 15,208 +114 Hover/Click
May24 230127 599.00 599.00 596.25 597.00 -2.50 60 2,468 +1 Hover/Click
Jul24 230127 598.00 598.00 595.25 595.75 -2.25 75 1,744 +36 Hover/Click
Sep24 230127 556.00 556.00 556.00 556.00 -1.50 9 154 +4 Hover/Click
Dec24 230127 545.50 547.75 545.00 545.75 -1.75 219 8,160 +151 Hover/Click
Total Volume and Open Interest 242,589 1,275,105 +695  
Mini-Sized Corn(CBOT)
Mar23 230127 681.88 685.75 678.25 683.00 +0.50 883 5,798 -81 Hover/Click
May23 230127 677.50 681.75 675.88 680.00 unch 220 1,009 +129 Hover/Click
Jul23 230127 668.00 668.63 664.00 665.75 -2.25 31 942 -14 Hover/Click
Sep23 230127 603.50 603.50 603.50 603.50 -3.50 0 174 +0 Hover/Click
Dec23 230127 588.00 588.63 586.75 587.25 -2.75 23 2,259 +8 Hover/Click
Mar24 230127 594.25 594.25 594.25 594.25 -2.50 0 70 +0 Hover/Click
May24 230127 597.00 597.00 597.00 597.00 -2.50 0 14 +0 Hover/Click
Jul24 230127 595.75 595.75 595.75 595.75 -2.25 0 2 +0 Hover/Click
Sep24 230127 556.00 556.00 556.00 556.00 -1.50       Hover/Click
Dec24 230127 545.75 545.75 545.75 545.75 -1.75 4 157 +4 Hover/Click
Total Volume and Open Interest 1,161 10,463 +46  
Wheat(CBOT) Weekly Monthly
Mar23 230127 752.25 753.25 744.25 750.00 -2.50 41,249 155,881 -4,928 Hover/Click
May23 230127 759.50 761.75 753.50 758.75 -1.75 17,370 68,421 +1,196 Hover/Click
Jul23 230127 762.50 763.50 755.50 760.00 -2.50 8,754 71,276 -105 Hover/Click
Sep23 230127 769.25 770.25 763.00 766.75 -2.50 5,084 20,804 +639 Hover/Click
Dec23 230127 783.75 783.75 776.00 779.25 -2.75 3,354 25,998 +156 Hover/Click
Mar24 230127 787.75 790.50 785.50 787.75 -2.75 242 3,540 +36 Hover/Click
May24 230127 788.00 788.25 786.00 787.75 -2.25 8 457 +2 Hover/Click
Jul24 230127 772.50 773.00 772.00 773.00 -1.50 46 860 +18 Hover/Click
Total Volume and Open Interest 76,107 347,345 -2,986  
Mini-Sized Wheat(CBOT)
Mar23 230127 752.88 753.25 744.25 750.00 -2.50 652 1,683 +18 Hover/Click
May23 230127 758.25 762.00 755.00 758.75 -1.75 52 164 +2 Hover/Click
Jul23 230127 758.50 761.25 757.00 760.00 -2.50 17 1,039 -4 Hover/Click
Sep23 230127 766.75 766.75 766.75 766.75 -2.50 2 55 +0 Hover/Click
Dec23 230127 779.25 779.25 779.25 779.25 -2.75 0 32 +0 Hover/Click
Mar24 230127 787.75 787.75 787.75 787.75 -2.75 1 7 -1 Hover/Click
Total Volume and Open Interest 724 3,011 +15  
Wheat(KCBT) Weekly Monthly
Mar23 230127 863.00 873.00 853.50 869.25 +4.50 17,854 86,579 +492 Hover/Click
May23 230127 856.75 865.50 847.25 862.50 +5.00 9,478 37,457 +1,844 Hover/Click
Jul23 230127 848.00 855.50 839.00 853.25 +4.50 5,375 34,032 +793 Hover/Click
Sep23 230127 848.50 853.75 841.00 851.25 +3.00 2,203 13,526 +10 Hover/Click
Dec23 230127 845.75 857.00 843.50 854.25 +1.75 1,789 10,865 +216 Hover/Click
Mar24 230127 844.25 851.75 844.25 851.75 +1.75 212 431 +81 Hover/Click
May24 230127 844.50 844.50 844.50 844.50 +1.75 11 26 +1 Hover/Click
Jul24 230127 816.25 823.00 816.25 821.00 +0.75 54 327 +13 Hover/Click
Total Volume and Open Interest 36,976 183,295 +3,450  
Wheat(MGE) Weekly Monthly
Mar23 230127 915.00 924.00 910.25 921.50 +3.50 6,756 31,034 +29 Hover/Click
May23 230127 909.50 917.00 905.25 914.25 +3.25 2,326 14,089 +133 Hover/Click
Jul23 230127 900.50 907.75 898.75 906.00 +2.00 643 4,701 +34 Hover/Click
Sep23 230127 876.00 886.25 873.00 882.25 +1.50 465 5,696 +119 Hover/Click
Dec23 230127 884.00 890.00 877.50 885.75 +1.75 80 1,755 +36 Hover/Click
Mar24 230127 888.25 888.25 888.25 888.25 +1.25 5 23 +2 Hover/Click
Total Volume and Open Interest 10,275 57,298 +353  
Oats(CBOT) Weekly Monthly
Mar23 230127 387.25 390.25 384.75 388.25 +2.00 475 2,481 -54 Hover/Click
May23 230127 375.75 382.25 375.75 381.50 +4.00 87 621 +59 Hover/Click
Jul23 230127 380.00 382.50 379.50 381.50 +4.00 9 128 +3 Hover/Click
Sep23 230127 378.50 379.75 378.50 379.75 +3.75 1 46 +0 Hover/Click
Total Volume and Open Interest 583 3,316 +16  
Rough Rice(CBOT) Weekly Monthly
Mar23 230127 18.27 18.34 18.25 18.31 unch 197 6,027 -14 Hover/Click
May23 230127 18.60 18.61 18.60 18.61 +0.01 16 294 +7 Hover/Click
Jul23 230127 18.85 18.85 18.83 18.83 unch 11 78 +4 Hover/Click
Sep23 230127 17.01 17.01 16.90 16.99 -0.07 63 1,328 +55 Hover/Click
Total Volume and Open Interest 287 7,727 +52  
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

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/catalog/product_info.php?products_id=422