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 Wed May 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul24 240522 458.50 463.25 458.00 461.25 +3.25 185,086 664,185 +743 Hover/Click
Sep24 240522 468.75 473.00 468.25 470.25 +1.75 49,868 284,853 -1,963 Hover/Click
Dec24 240522 482.50 486.50 481.50 484.00 +1.75 86,461 423,464 +3,678 Hover/Click
Mar25 240522 495.25 499.00 494.25 496.75 +1.50 10,726 66,834 +1,380 Hover/Click
May25 240522 503.50 507.00 502.25 504.00 +1.00 3,212 15,312 -285 Hover/Click
Jul25 240522 508.00 511.50 506.75 508.50 +0.25 2,218 32,432 +283 Hover/Click
Sep25 240522 489.25 491.25 488.00 489.50 unch 689 5,359 +179 Hover/Click
Dec25 240522 490.50 493.50 489.75 491.00 +0.25 2,699 37,041 +834 Hover/Click
Mar26 240522 500.75 502.50 500.50 500.75 unch 49 999 +32 Hover/Click
May26 240522 506.75 506.75 506.75 506.75 unch 3 135 +3 Hover/Click
Total Volume and Open Interest 341,245 1,534,184 +5,060  
Mini-Sized Corn(CBOT)
May24 240514 453.75 453.75 453.75 453.75 -4.75 0 225 +0 Hover/Click
Jul24 240522 458.00 463.25 458.00 461.25 +3.25 1,478 5,442 -42 Hover/Click
Sep24 240522 467.38 472.88 467.38 470.25 +1.75 63 374 +8 Hover/Click
Dec24 240522 482.00 486.00 481.63 484.00 +1.75 108 3,969 +20 Hover/Click
Mar25 240522 496.50 496.75 496.50 496.75 +1.50 7 258 +6 Hover/Click
May25 240522 503.38 504.00 503.38 504.00 +1.00 0 44 +0 Hover/Click
Jul25 240522 508.50 508.50 508.50 508.50 +0.25 0 45 +0 Hover/Click
Sep25 240522 489.50 489.50 489.50 489.50 unch 0 6 +0 Hover/Click
Dec25 240522 489.88 492.13 489.88 491.00 +0.25 6 698 +6 Hover/Click
Mar26 240522 500.75 500.75 500.75 500.75 unch 0 2 +0 Hover/Click
Total Volume and Open Interest 1,666 10,863 +2  
Wheat(CBOT) Weekly Monthly
Jul24 240522 697.25 716.75 688.50 693.00 -4.50 93,314 200,112 +2,782 Hover/Click
Sep24 240522 717.00 735.25 708.00 712.75 -4.75 33,237 81,745 +677 Hover/Click
Dec24 240522 739.75 755.75 728.75 734.00 -5.75 22,141 80,996 +1,819 Hover/Click
Mar25 240522 755.00 769.75 744.75 749.50 -7.00 6,994 21,312 +1,023 Hover/Click
May25 240522 760.25 770.75 748.50 753.25 -7.50 2,493 6,148 +237 Hover/Click
Jul25 240522 748.00 755.00 738.50 744.00 -5.75 1,757 6,630 +446 Hover/Click
Sep25 240522 752.75 755.00 741.50 745.25 -6.25 203 1,206 +80 Hover/Click
Dec25 240522 759.75 761.25 748.00 751.75 -7.75 223 1,892 +29 Hover/Click
Total Volume and Open Interest 160,433 400,484 +7,101  
Mini-Sized Wheat(CBOT)
May24 240514 657.00 657.00 657.00 657.00 -13.25 0 5 +0 Hover/Click
Jul24 240522 697.38 716.38 688.38 693.00 -4.50 2,040 2,616 +124 Hover/Click
Sep24 240522 716.63 735.00 708.13 712.75 -4.75 133 310 +33 Hover/Click
Dec24 240522 742.00 755.50 729.38 734.00 -5.75 58 174 +3 Hover/Click
Mar25 240522 760.00 768.50 749.50 749.50 -7.00 40 93 -3 Hover/Click
May25 240522 753.25 753.25 753.25 753.25 -7.50 0 5 +0 Hover/Click
Total Volume and Open Interest 2,306 3,550 +189  
Wheat(KCBT) Weekly Monthly
Jul24 240522 701.00 719.25 696.50 699.50 -2.00 33,876 116,206 +2,348 Hover/Click
Sep24 240522 715.75 732.75 710.50 713.75 -2.50 14,983 59,576 +819 Hover/Click
Dec24 240522 736.00 751.75 729.75 733.25 -3.75 9,512 45,365 +241 Hover/Click
Mar25 240522 757.00 765.25 744.50 748.50 -4.00 2,142 11,090 +304 Hover/Click
May25 240522 760.75 766.75 748.00 752.25 -4.50 812 2,273 +123 Hover/Click
Jul25 240522 746.75 750.00 736.50 741.25 -2.75 236 1,752 +31 Hover/Click
Sep25 240522 749.75 749.75 738.50 742.75 -2.50 37 232 +2 Hover/Click
Dec25 240522 742.75 749.50 742.75 749.50 -2.25 17 184 +10 Hover/Click
Total Volume and Open Interest 61,642 236,717 +3,892  
Wheat(MGE) Weekly Monthly
Jul24 240522 738.25 751.50 731.50 736.50 -2.25 3,529 24,988 -23 Hover/Click
Sep24 240522 748.25 761.00 742.25 746.25 -2.00 1,893 14,662 +470 Hover/Click
Dec24 240522 765.25 775.50 756.25 761.25 -2.00 918 7,952 +148 Hover/Click
Mar25 240522 780.00 786.25 768.00 772.75 -2.75 188 1,669 +102 Hover/Click
May25 240522 770.50 775.25 770.50 775.25 -4.25 26 173 +0 Hover/Click
Jul25 240522 769.00 769.00 769.00 769.00 -2.00 1 61 +0 Hover/Click
Total Volume and Open Interest 6,596 49,847 +733  
Oats(CBOT) Weekly Monthly
Jul24 240522 367.00 374.00 364.75 366.25 +4.25 927 2,979 -102 Hover/Click
Sep24 240522 372.75 372.75 368.50 369.00 +4.25 118 184 +75 Hover/Click
Dec24 240522 366.75 370.00 364.75 365.50 +3.75 91 948 +1 Hover/Click
Mar25 240522 368.25 368.25 368.25 368.25 +3.75 1 3 +1 Hover/Click
Total Volume and Open Interest 1,140 4,121 -22  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240522 18.58 18.80 18.57 18.75 +0.16 326 4,981 +7 Hover/Click
Sep24 240522 15.61 15.80 15.60 15.76 +0.15 112 3,945 +101 Hover/Click
Nov24 240522 15.67 15.85 15.67 15.80 +0.15 3 276 +2 Hover/Click
Total Volume and Open Interest 441 9,315 +110  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!