 |
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. |
|
|