 |
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. |
|
|