|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 26, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240426 |
441.00 |
442.75 |
439.00 |
440.00 |
-1.00 |
161,654 |
165,819 |
-31,489 |
Hover/Click |
Jul24 |
240426 |
451.75 |
454.00 |
449.25 |
450.00 |
-2.00 |
228,268 |
651,825 |
+12,833 |
Hover/Click |
Sep24 |
240426 |
461.50 |
463.25 |
458.75 |
459.00 |
-2.75 |
57,642 |
215,236 |
+3,694 |
Hover/Click |
Dec24 |
240426 |
475.50 |
477.25 |
473.00 |
473.50 |
-2.75 |
71,591 |
360,011 |
-65 |
Hover/Click |
Mar25 |
240426 |
488.75 |
490.00 |
486.25 |
486.75 |
-2.75 |
7,890 |
49,181 |
+276 |
Hover/Click |
May25 |
240426 |
497.75 |
498.75 |
495.00 |
495.75 |
-3.00 |
4,106 |
11,107 |
+321 |
Hover/Click |
Jul25 |
240426 |
505.00 |
505.50 |
501.50 |
502.25 |
-3.25 |
6,929 |
17,753 |
+3,338 |
Hover/Click |
Sep25 |
240426 |
485.00 |
485.75 |
483.00 |
483.75 |
-2.00 |
239 |
2,741 |
+81 |
Hover/Click |
Dec25 |
240426 |
489.00 |
489.75 |
487.00 |
487.75 |
-2.00 |
1,464 |
25,967 |
+348 |
Hover/Click |
Mar26 |
240426 |
497.50 |
498.75 |
496.50 |
497.25 |
-1.25 |
8 |
683 |
+0 |
Hover/Click |
Total Volume and Open Interest |
539,798 |
1,501,963 |
-10,662 |
|
Mini-Sized Corn(CBOT) |
May24 |
240426 |
439.38 |
442.50 |
439.00 |
440.00 |
-1.00 |
579 |
3,344 |
-91 |
Hover/Click |
Jul24 |
240426 |
451.75 |
453.88 |
449.38 |
450.00 |
-2.00 |
998 |
2,845 |
+140 |
Hover/Click |
Sep24 |
240426 |
461.50 |
462.75 |
459.00 |
459.00 |
-2.75 |
20 |
287 |
+7 |
Hover/Click |
Dec24 |
240426 |
471.88 |
477.13 |
471.88 |
473.50 |
-2.75 |
82 |
2,246 |
+59 |
Hover/Click |
Mar25 |
240426 |
488.75 |
489.00 |
486.75 |
486.75 |
-2.75 |
3 |
105 |
+3 |
Hover/Click |
May25 |
240426 |
495.75 |
495.75 |
495.75 |
495.75 |
-3.00 |
2 |
29 |
+2 |
Hover/Click |
Jul25 |
240426 |
502.25 |
502.25 |
502.25 |
502.25 |
-3.25 |
0 |
23 |
+0 |
Hover/Click |
Sep25 |
240426 |
483.75 |
483.75 |
483.75 |
483.75 |
-2.00 |
1 |
6 |
+1 |
Hover/Click |
Dec25 |
240426 |
487.75 |
487.75 |
487.75 |
487.75 |
-2.00 |
3 |
361 |
+2 |
Hover/Click |
Mar26 |
240426 |
497.25 |
497.25 |
497.25 |
497.25 |
-1.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,688 |
9,263 |
+123 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240426 |
602.00 |
614.50 |
598.25 |
603.25 |
+1.00 |
27,546 |
28,816 |
-6,565 |
Hover/Click |
Jul24 |
240426 |
620.00 |
633.25 |
616.25 |
622.25 |
+1.75 |
94,397 |
212,076 |
+485 |
Hover/Click |
Sep24 |
240426 |
639.25 |
652.25 |
635.25 |
641.75 |
+2.50 |
28,493 |
54,686 |
+2,157 |
Hover/Click |
Dec24 |
240426 |
661.00 |
675.50 |
658.50 |
665.75 |
+3.50 |
18,246 |
59,579 |
-1,026 |
Hover/Click |
Mar25 |
240426 |
679.25 |
693.50 |
676.75 |
684.25 |
+3.75 |
4,414 |
9,734 |
+162 |
Hover/Click |
May25 |
240426 |
687.25 |
701.00 |
685.25 |
692.25 |
+4.25 |
1,142 |
3,458 |
+33 |
Hover/Click |
Jul25 |
240426 |
680.00 |
696.00 |
679.50 |
687.50 |
+5.00 |
891 |
2,004 |
+192 |
Hover/Click |
Sep25 |
240426 |
687.25 |
700.00 |
685.50 |
692.00 |
+4.75 |
46 |
179 |
+1 |
Hover/Click |
Total Volume and Open Interest |
175,336 |
371,109 |
-4,535 |
|
Mini-Sized Wheat(CBOT) |
May24 |
240426 |
602.13 |
614.00 |
598.00 |
603.25 |
+1.00 |
336 |
763 |
-102 |
Hover/Click |
Jul24 |
240426 |
619.25 |
633.00 |
616.13 |
622.25 |
+1.75 |
1,064 |
1,357 |
+160 |
Hover/Click |
Sep24 |
240426 |
638.50 |
651.75 |
635.50 |
641.75 |
+2.50 |
48 |
111 |
+19 |
Hover/Click |
Dec24 |
240426 |
661.25 |
673.63 |
659.25 |
665.75 |
+3.50 |
28 |
65 |
+3 |
Hover/Click |
Mar25 |
240426 |
687.75 |
687.75 |
677.63 |
684.25 |
+3.75 |
8 |
40 |
+8 |
Hover/Click |
May25 |
240426 |
692.25 |
692.25 |
692.25 |
692.25 |
+4.25 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,493 |
2,405 |
+97 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240426 |
630.25 |
655.00 |
627.50 |
646.25 |
+14.25 |
13,577 |
16,120 |
-3,801 |
Hover/Click |
Jul24 |
240426 |
638.50 |
662.75 |
636.50 |
654.25 |
+13.75 |
48,876 |
146,279 |
+1,617 |
Hover/Click |
Sep24 |
240426 |
651.25 |
674.50 |
648.00 |
666.25 |
+13.75 |
16,493 |
49,247 |
+1,365 |
Hover/Click |
Dec24 |
240426 |
669.25 |
692.75 |
668.00 |
684.50 |
+13.75 |
5,437 |
36,098 |
+361 |
Hover/Click |
Mar25 |
240426 |
682.25 |
706.50 |
682.25 |
698.75 |
+13.50 |
1,069 |
4,722 |
+64 |
Hover/Click |
May25 |
240426 |
689.25 |
710.25 |
689.25 |
703.25 |
+13.00 |
312 |
1,396 |
+105 |
Hover/Click |
Jul25 |
240426 |
674.75 |
692.75 |
674.75 |
687.25 |
+11.25 |
163 |
649 |
+76 |
Hover/Click |
Sep25 |
240426 |
677.00 |
689.75 |
677.00 |
689.75 |
+13.00 |
13 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
85,958 |
254,643 |
-202 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240426 |
690.00 |
701.50 |
688.50 |
697.25 |
+6.25 |
4,542 |
6,940 |
-2,843 |
Hover/Click |
Jul24 |
240426 |
696.00 |
708.25 |
694.75 |
703.50 |
+5.25 |
10,697 |
36,359 |
-13 |
Hover/Click |
Sep24 |
240426 |
700.75 |
713.50 |
700.00 |
710.00 |
+5.25 |
2,036 |
9,835 |
-73 |
Hover/Click |
Dec24 |
240426 |
717.00 |
727.00 |
713.75 |
723.75 |
+6.00 |
783 |
6,449 |
+343 |
Hover/Click |
Mar25 |
240426 |
728.00 |
737.00 |
726.75 |
734.75 |
+7.25 |
149 |
609 |
+20 |
Hover/Click |
May25 |
240426 |
732.75 |
732.75 |
732.75 |
732.75 |
+1.50 |
14 |
100 |
-1 |
Hover/Click |
Total Volume and Open Interest |
18,239 |
60,358 |
-2,559 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240426 |
367.75 |
373.75 |
363.50 |
373.75 |
+6.75 |
343 |
509 |
-192 |
Hover/Click |
Jul24 |
240426 |
352.25 |
360.00 |
352.25 |
358.75 |
+7.75 |
585 |
2,784 |
+182 |
Hover/Click |
Sep24 |
240426 |
352.00 |
357.50 |
352.00 |
357.50 |
+5.00 |
0 |
26 |
+0 |
Hover/Click |
Dec24 |
240426 |
355.00 |
359.00 |
355.00 |
359.00 |
+5.25 |
14 |
589 |
+6 |
Hover/Click |
Total Volume and Open Interest |
942 |
3,912 |
-4 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240426 |
19.05 |
19.16 |
18.77 |
18.81 |
-0.27 |
295 |
951 |
-129 |
Hover/Click |
Jul24 |
240426 |
19.17 |
19.33 |
18.85 |
18.98 |
-0.19 |
887 |
4,638 |
+287 |
Hover/Click |
Sep24 |
240426 |
15.02 |
15.25 |
15.02 |
15.20 |
+0.12 |
88 |
2,827 |
+50 |
Hover/Click |
Nov24 |
240426 |
15.21 |
15.30 |
15.19 |
15.27 |
+0.08 |
45 |
144 |
+34 |
Hover/Click |
Total Volume and Open Interest |
1,315 |
8,631 |
+242 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|