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 June 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul23 230602 592.50 610.50 581.25 609.00 +16.50 170,159 477,075 -1,599 Hover/Click
Sep23 230602 523.50 536.00 516.25 535.50 +11.25 78,627 316,085 +9,508 Hover/Click
Dec23 230602 529.75 541.75 523.50 541.25 +11.25 78,869 387,955 +3,451 Hover/Click
Mar24 230602 538.25 550.75 533.25 550.00 +10.50 9,172 62,799 -232 Hover/Click
May24 230602 543.75 555.75 538.75 555.50 +10.50 3,967 21,346 +624 Hover/Click
Jul24 230602 544.75 557.50 540.75 557.25 +10.50 3,878 33,379 +1,391 Hover/Click
Sep24 230602 513.75 522.50 512.50 522.25 +5.75 293 6,319 -3 Hover/Click
Dec24 230602 510.50 517.25 506.00 516.00 +5.50 1,686 24,713 -182 Hover/Click
Mar25 230602 523.75 523.75 523.75 523.75 +5.25 6 622 +4 Hover/Click
May25 230602 522.25 526.50 522.25 526.50 +5.25 0 43 +0 Hover/Click
Total Volume and Open Interest 346,675 1,332,173 +12,968  
Mini-Sized Corn(CBOT)
Jul23 230602 592.00 610.63 581.13 609.00 +16.50 1,813 3,686 -260 Hover/Click
Sep23 230602 521.50 535.50 515.75 535.50 +11.25 33 394 +2 Hover/Click
Dec23 230602 530.75 541.25 523.38 541.25 +11.25 153 3,819 +6 Hover/Click
Mar24 230602 537.25 550.00 536.63 550.00 +10.50 3 203 +0 Hover/Click
May24 230602 540.00 555.50 540.00 555.50 +10.50 3 70 +2 Hover/Click
Jul24 230602 543.00 557.25 543.00 557.25 +10.50 0 85 +0 Hover/Click
Sep24 230602 522.25 522.25 522.25 522.25 +5.75 0 5 +0 Hover/Click
Dec24 230602 509.75 516.00 509.75 516.00 +5.50 1 335 +0 Hover/Click
Mar25 230602 523.75 523.75 523.75 523.75 +5.25 0 2 +0 Hover/Click
May25 230602 522.75 526.50 522.75 526.50 +5.25 0 11 +0 Hover/Click
Total Volume and Open Interest 2,006 8,684 -250  
Wheat(CBOT) Weekly Monthly
Jul23 230602 610.25 622.50 602.25 619.00 +8.25 73,773 207,595 -4,610 Hover/Click
Sep23 230602 623.00 635.75 615.50 632.25 +8.00 29,651 80,587 +896 Hover/Click
Dec23 230602 643.25 655.50 635.25 652.00 +8.25 20,349 65,564 +87 Hover/Click
Mar24 230602 655.00 670.75 651.50 667.50 +8.25 6,910 21,194 +802 Hover/Click
May24 230602 664.50 679.50 660.75 676.25 +9.00 2,699 7,780 +792 Hover/Click
Jul24 230602 668.50 686.00 667.00 682.50 +9.75 1,394 7,753 +460 Hover/Click
Sep24 230602 682.00 693.50 680.75 692.50 +10.50 190 684 +38 Hover/Click
Dec24 230602 690.75 705.00 690.00 704.75 +10.00 300 2,350 +82 Hover/Click
Total Volume and Open Interest 135,268 393,707 -1,451  
Mini-Sized Wheat(CBOT)
Jul23 230602 611.00 622.38 602.50 619.00 +8.25 1,130 2,522 -8 Hover/Click
Sep23 230602 621.13 634.00 617.88 632.25 +8.00 112 304 +8 Hover/Click
Dec23 230602 643.75 654.25 635.63 652.00 +8.25 55 155 +3 Hover/Click
Mar24 230602 658.25 670.00 658.25 667.50 +8.25 4 33 +1 Hover/Click
May24 230602 676.25 676.25 676.25 676.25 +9.00 0 6 +0 Hover/Click
Jul24 230602 678.50 682.50 678.50 682.50 +9.75 0 71 +0 Hover/Click
Total Volume and Open Interest 1,301 3,097 +4  
Wheat(KCBT) Weekly Monthly
Jul23 230602 802.25 817.00 785.50 812.25 +9.75 35,350 81,437 -373 Hover/Click
Sep23 230602 797.50 811.25 781.75 807.25 +9.75 20,571 48,789 +1,521 Hover/Click
Dec23 230602 791.50 807.25 779.25 803.50 +9.50 14,526 38,062 +542 Hover/Click
Mar24 230602 782.75 802.75 775.25 799.25 +9.75 4,224 14,571 +775 Hover/Click
May24 230602 782.25 797.25 770.50 793.50 +9.75 1,824 4,006 +150 Hover/Click
Jul24 230602 766.50 786.75 760.75 778.75 +7.75 609 2,627 +59 Hover/Click
Sep24 230602 767.00 777.50 765.75 776.00 +7.00 298 427 +34 Hover/Click
Dec24 230602 778.75 778.75 778.75 778.75 +7.75 158 344 +19 Hover/Click
Total Volume and Open Interest 77,560 190,307 +2,727  
Wheat(MGE) Weekly Monthly
Jul23 230602 786.50 813.25 780.00 807.75 +18.75 5,285 24,659 -199 Hover/Click
Sep23 230602 790.00 810.75 782.75 805.75 +15.00 4,716 20,099 -287 Hover/Click
Dec23 230602 793.75 815.75 790.25 812.00 +14.25 2,123 11,015 +398 Hover/Click
Mar24 230602 798.50 823.25 798.50 819.25 +13.50 868 2,402 +377 Hover/Click
May24 230602 819.50 819.50 819.50 819.50 +12.00 20 125 +6 Hover/Click
Jul24 230602 810.75 810.75 810.75 810.75 +14.00 27 51 +21 Hover/Click
Total Volume and Open Interest 13,072 58,459 +323  
Oats(CBOT) Weekly Monthly
Jul23 230602 338.75 338.75 330.00 337.50 -1.50 465 2,454 -86 Hover/Click
Sep23 230602 336.50 344.75 336.50 343.75 -0.50 176 496 +56 Hover/Click
Dec23 230602 347.00 349.25 342.00 348.50 unch 153 1,315 +72 Hover/Click
Mar24 230602 357.25 357.25 357.25 357.25 -0.50 4 152 +4 Hover/Click
Total Volume and Open Interest 798 4,428 +46  
Rough Rice(CBOT) Weekly Monthly
Jul23 230602 17.48 17.78 17.33 17.69 +0.21 587 3,074 -95 Hover/Click
Sep23 230602 14.84 15.07 14.80 15.03 +0.25 250 4,759 +101 Hover/Click
Nov23 230602 15.02 15.15 15.00 15.15 +0.23 62 645 +47 Hover/Click
Jan24 230602 15.22 15.24 15.22 15.24 +0.23 4 45 +2 Hover/Click
Total Volume and Open Interest 903 8,524 +55  
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

As soybean planting gets underway, there will be plenty of price movement. What kind of trading opportunities do soybeans and its products, soymeal and soyoil, normally offer now and throughout the year?
MRCI's newly released 2023 Historical Soy Complex special report illustrates seasonal patterns and historically reliable trading strategies!