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 Mon May 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul22 220516 795.00 810.25 792.75 809.50 +28.25 154,543 612,017 -5,679 Hover/Click
Sep22 220516 769.00 778.75 766.25 778.00 +20.50 76,143 229,889 +5,115 Hover/Click
Dec22 220516 760.00 766.25 755.75 765.50 +16.75 132,621 472,177 +8,245 Hover/Click
Mar23 220516 762.50 768.50 758.75 768.00 +16.25 14,035 79,143 +1,906 Hover/Click
May23 220516 760.25 766.25 756.75 766.00 +16.25 4,606 30,940 +264 Hover/Click
Jul23 220516 749.00 758.25 748.50 758.25 +16.25 2,963 40,277 +214 Hover/Click
Sep23 220516 675.00 686.50 675.00 685.25 +10.75 643 5,356 +118 Hover/Click
Dec23 220516 649.75 656.50 644.00 654.50 +9.00 3,751 51,019 +871 Hover/Click
Mar24 220516 656.25 660.50 650.25 660.00 +8.75 137 1,952 +33 Hover/Click
May24 220516 661.00 661.00 661.00 661.00 +9.00 0 180 +0 Hover/Click
Total Volume and Open Interest 390,505 1,526,207 +10,343  
Mini-Sized Corn(CBOT)
May22 220513 794.50 794.50 794.50 794.50 -19.00 0 1 +0 Hover/Click
Jul22 220516 791.13 810.00 791.13 809.50 +28.25 2,533 4,731 -218 Hover/Click
Sep22 220516 773.13 778.00 767.50 778.00 +20.50 52 433 +3 Hover/Click
Dec22 220516 755.13 766.25 755.13 765.50 +16.75 455 11,119 +151 Hover/Click
Mar23 220516 762.13 768.00 761.13 768.00 +16.25 6 531 +6 Hover/Click
May23 220516 762.00 766.00 761.88 766.00 +16.25 8 213 +8 Hover/Click
Jul23 220516 754.38 758.25 754.38 758.25 +16.25 4 56 +4 Hover/Click
Sep23 220516 685.25 685.25 685.25 685.25 +10.75 0 5 +0 Hover/Click
Dec23 220516 650.00 659.63 648.00 654.50 +9.00 8 884 +4 Hover/Click
Mar24 220516 660.00 660.00 660.00 660.00 +8.75       Hover/Click
Total Volume and Open Interest 3,067 18,021 -43  
Wheat(CBOT) Weekly Monthly
Jul22 220516 1234.25 1247.50 1222.25 1247.50 +70.00 55,767 162,546 +232 Hover/Click
Sep22 220516 1230.75 1251.00 1224.25 1251.00 +70.00 23,169 54,650 +1,076 Hover/Click
Dec22 220516 1230.50 1255.00 1227.25 1254.25 +69.25 22,497 63,454 +3,247 Hover/Click
Mar23 220516 1222.75 1252.50 1220.00 1245.50 +63.00 4,886 13,479 +885 Hover/Click
May23 220516 1230.25 1231.00 1190.00 1210.25 +49.25 1,932 3,481 +77 Hover/Click
Jul23 220516 1116.75 1153.25 1113.25 1116.75 +18.00 2,085 8,671 +253 Hover/Click
Sep23 220516 1089.50 1116.00 1084.25 1089.25 +10.75 515 762 +35 Hover/Click
Dec23 220516 1100.00 1109.50 1073.00 1077.75 +6.00 1,863 5,640 +520 Hover/Click
Total Volume and Open Interest 112,891 313,455 +6,188  
Mini-Sized Wheat(CBOT)
May22 220513 1167.25 1167.25 1167.25 1167.25 -7.25       Hover/Click
Jul22 220516 1215.00 1247.50 1215.00 1247.50 +70.00 1,504 3,839 -4 Hover/Click
Sep22 220516 1212.75 1251.00 1212.75 1251.00 +70.00 95 697 +38 Hover/Click
Dec22 220516 1242.00 1255.00 1228.00 1254.25 +69.25 55 173 +17 Hover/Click
Mar23 220516 1242.13 1246.00 1242.13 1245.50 +63.00 7 33 +0 Hover/Click
May23 220516 1198.38 1213.13 1194.75 1210.25 +49.25 18 6 +6 Hover/Click
Total Volume and Open Interest 1,696 5,134 +71  
Wheat(KCBT) Weekly Monthly
Jul22 220516 1326.25 1352.00 1325.00 1352.00 +70.00 21,299 96,173 -234 Hover/Click
Sep22 220516 1327.25 1353.75 1325.50 1353.75 +70.00 10,702 32,539 -86 Hover/Click
Dec22 220516 1325.50 1355.00 1324.75 1354.75 +69.75 9,141 32,717 +514 Hover/Click
Mar23 220516 1322.75 1341.25 1317.25 1341.25 +65.25 1,610 6,156 +291 Hover/Click
May23 220516 1266.75 1303.25 1266.75 1300.50 +56.75 766 1,656 +78 Hover/Click
Jul23 220516 1162.25 1196.00 1162.25 1186.25 +28.00 572 3,621 +196 Hover/Click
Sep23 220516 1114.00 1135.00 1114.00 1131.25 +18.25 227 694 +102 Hover/Click
Dec23 220516 1115.50 1115.50 1103.00 1106.25 +7.75 75 482 +0 Hover/Click
Total Volume and Open Interest 44,437 174,254 +861  
Wheat(MGE) Weekly Monthly
Jul22 220516 1356.25 1385.00 1356.25 1385.00 +60.00 6,643 37,403 +534 Hover/Click
Sep22 220516 1352.00 1378.75 1352.00 1378.75 +60.00 4,057 23,502 +147 Hover/Click
Dec22 220516 1345.00 1373.00 1345.00 1373.00 +60.00 2,690 14,346 +420 Hover/Click
Mar23 220516 1361.50 1367.75 1357.25 1365.25 +57.50 270 1,068 +123 Hover/Click
May23 220516 1340.75 1340.75 1340.75 1340.75 +50.25 16 75 +0 Hover/Click
Jul23 220516 1249.50 1249.50 1249.50 1249.50 +60.00 14 32 +9 Hover/Click
Total Volume and Open Interest 13,734 76,814 +1,251  
Oats(CBOT) Weekly Monthly
Jul22 220516 622.25 649.50 622.25 639.50 +21.75 342 1,914 -49 Hover/Click
Sep22 220516 587.00 609.25 586.50 594.50 +8.50 16 443 -4 Hover/Click
Dec22 220516 585.00 603.75 585.00 590.25 +5.75 15 571 -8 Hover/Click
Mar23 220516 591.00 591.00 590.00 590.75 +5.25 1 56 +0 Hover/Click
Total Volume and Open Interest 374 2,996 -61  
Rough Rice(CBOT) Weekly Monthly
May22 220513 17.15 17.15 17.15 17.15 +0.22 31 31 +16 Hover/Click
Jul22 220516 17.39 18.16 17.37 17.83 +0.45 351 7,861 +31 Hover/Click
Sep22 220516 17.47 18.15 17.47 17.85 +0.38 249 2,460 -57 Hover/Click
Nov22 220516 17.53 18.16 17.50 17.91 +0.41 10 136 -1 Hover/Click
Total Volume and Open Interest 668 10,531 +0  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new 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