|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 27, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240327 |
432.00 |
432.25 |
426.25 |
426.75 |
-5.75 |
118,606 |
609,148 |
-985 |
Hover/Click |
Jul24 |
240327 |
445.00 |
445.00 |
438.75 |
439.25 |
-5.75 |
60,164 |
383,499 |
+7,669 |
Hover/Click |
Sep24 |
240327 |
453.75 |
454.00 |
448.50 |
448.50 |
-5.75 |
18,281 |
207,316 |
-38 |
Hover/Click |
Dec24 |
240327 |
467.75 |
468.00 |
462.00 |
462.25 |
-5.75 |
24,251 |
302,435 |
+318 |
Hover/Click |
Mar25 |
240327 |
481.75 |
481.75 |
475.75 |
476.00 |
-5.75 |
2,517 |
46,700 |
+370 |
Hover/Click |
May25 |
240327 |
487.50 |
487.75 |
482.25 |
482.75 |
-5.75 |
993 |
7,546 |
+236 |
Hover/Click |
Jul25 |
240327 |
490.00 |
490.25 |
485.00 |
485.50 |
-5.75 |
462 |
10,075 |
+39 |
Hover/Click |
Sep25 |
240327 |
480.25 |
480.25 |
477.75 |
477.75 |
-4.50 |
13 |
1,428 |
+0 |
Hover/Click |
Dec25 |
240327 |
483.00 |
483.25 |
478.75 |
479.50 |
-4.50 |
919 |
19,396 |
+278 |
Hover/Click |
Mar26 |
240327 |
489.75 |
490.00 |
488.50 |
488.50 |
-4.50 |
28 |
389 |
+24 |
Hover/Click |
Total Volume and Open Interest |
226,243 |
1,589,261 |
+7,915 |
|
Mini-Sized Corn(CBOT) |
Mar24 |
240314 |
422.50 |
422.50 |
422.50 |
422.50 |
-4.00 |
0 |
30 |
+0 |
Hover/Click |
May24 |
240327 |
431.88 |
432.00 |
425.50 |
426.75 |
-5.75 |
689 |
2,840 |
+13 |
Hover/Click |
Jul24 |
240327 |
445.00 |
445.00 |
439.00 |
439.25 |
-5.75 |
34 |
1,739 |
+19 |
Hover/Click |
Sep24 |
240327 |
452.38 |
452.88 |
448.38 |
448.50 |
-5.75 |
1 |
245 |
+0 |
Hover/Click |
Dec24 |
240327 |
467.75 |
467.75 |
461.88 |
462.25 |
-5.75 |
20 |
1,900 |
+16 |
Hover/Click |
Mar25 |
240327 |
477.00 |
477.50 |
476.00 |
476.00 |
-5.75 |
0 |
77 |
+0 |
Hover/Click |
May25 |
240327 |
482.75 |
482.75 |
482.75 |
482.75 |
-5.75 |
0 |
21 |
+0 |
Hover/Click |
Jul25 |
240327 |
485.50 |
485.50 |
485.50 |
485.50 |
-5.75 |
0 |
19 |
+0 |
Hover/Click |
Sep25 |
240327 |
477.75 |
477.75 |
477.75 |
477.75 |
-4.50 |
0 |
3 |
+0 |
Hover/Click |
Dec25 |
240327 |
479.50 |
479.50 |
479.50 |
479.50 |
-4.50 |
4 |
304 |
+4 |
Hover/Click |
Total Volume and Open Interest |
748 |
7,166 |
+52 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240327 |
543.25 |
549.50 |
538.50 |
547.50 |
+4.00 |
63,147 |
197,949 |
-2,962 |
Hover/Click |
Jul24 |
240327 |
559.50 |
564.50 |
555.00 |
562.75 |
+3.50 |
31,355 |
114,560 |
-348 |
Hover/Click |
Sep24 |
240327 |
577.50 |
581.50 |
573.75 |
580.50 |
+3.00 |
9,663 |
43,039 |
-231 |
Hover/Click |
Dec24 |
240327 |
600.25 |
604.50 |
597.50 |
603.25 |
+2.50 |
6,090 |
42,418 |
+275 |
Hover/Click |
Mar25 |
240327 |
619.50 |
623.00 |
617.00 |
621.75 |
+1.75 |
1,213 |
7,505 |
+12 |
Hover/Click |
May25 |
240327 |
630.25 |
634.25 |
629.25 |
633.00 |
+1.25 |
402 |
1,986 |
+30 |
Hover/Click |
Jul25 |
240327 |
634.50 |
638.00 |
632.75 |
636.00 |
+0.50 |
223 |
1,502 |
+39 |
Hover/Click |
Sep25 |
240327 |
644.00 |
644.00 |
644.00 |
644.00 |
unch |
10 |
81 |
+7 |
Hover/Click |
Total Volume and Open Interest |
112,103 |
409,425 |
-3,178 |
|
Mini-Sized Wheat(CBOT) |
Mar24 |
240314 |
519.50 |
519.50 |
519.50 |
519.50 |
-12.75 |
0 |
35 |
+0 |
Hover/Click |
May24 |
240327 |
542.50 |
549.25 |
537.63 |
547.50 |
+4.00 |
965 |
1,317 |
+18 |
Hover/Click |
Jul24 |
240327 |
557.50 |
564.50 |
554.38 |
562.75 |
+3.50 |
152 |
674 |
+11 |
Hover/Click |
Sep24 |
240327 |
571.00 |
580.50 |
571.00 |
580.50 |
+3.00 |
46 |
47 |
-33 |
Hover/Click |
Dec24 |
240327 |
597.25 |
603.25 |
597.25 |
603.25 |
+2.50 |
0 |
52 |
+0 |
Hover/Click |
Mar25 |
240327 |
621.75 |
621.75 |
621.75 |
621.75 |
+1.75 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,171 |
2,120 |
+2 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240327 |
577.25 |
580.75 |
572.25 |
578.25 |
+1.00 |
30,949 |
115,332 |
-2,245 |
Hover/Click |
Jul24 |
240327 |
576.00 |
576.00 |
568.50 |
574.00 |
unch |
24,908 |
89,390 |
+393 |
Hover/Click |
Sep24 |
240327 |
587.75 |
587.75 |
581.00 |
585.25 |
-1.00 |
6,877 |
34,202 |
-186 |
Hover/Click |
Dec24 |
240327 |
604.75 |
606.75 |
599.50 |
603.25 |
-1.75 |
2,797 |
28,969 |
+19 |
Hover/Click |
Mar25 |
240327 |
618.25 |
621.00 |
616.00 |
619.00 |
-1.75 |
214 |
2,429 |
-4 |
Hover/Click |
May25 |
240327 |
627.50 |
629.50 |
627.25 |
627.75 |
-1.75 |
14 |
745 |
-7 |
Hover/Click |
Jul25 |
240327 |
625.00 |
625.00 |
623.00 |
625.00 |
-1.25 |
16 |
366 |
-1 |
Hover/Click |
Sep25 |
240327 |
630.75 |
630.75 |
630.75 |
630.75 |
-1.25 |
7 |
16 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,784 |
271,475 |
-2,031 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240327 |
648.00 |
653.00 |
645.00 |
651.00 |
+3.75 |
3,919 |
38,790 |
-548 |
Hover/Click |
Jul24 |
240327 |
655.00 |
659.75 |
652.50 |
657.25 |
+3.75 |
1,554 |
15,202 |
-140 |
Hover/Click |
Sep24 |
240327 |
662.75 |
667.50 |
660.00 |
664.50 |
+3.00 |
457 |
7,975 |
+94 |
Hover/Click |
Dec24 |
240327 |
675.25 |
681.75 |
675.00 |
679.50 |
+3.25 |
189 |
4,320 |
+20 |
Hover/Click |
Mar25 |
240327 |
693.50 |
694.75 |
691.25 |
692.75 |
+3.00 |
1 |
279 |
+0 |
Hover/Click |
May25 |
240327 |
700.75 |
700.75 |
700.75 |
700.75 |
+3.00 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,120 |
66,626 |
-574 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240327 |
357.25 |
357.25 |
352.50 |
355.00 |
-2.50 |
237 |
2,592 |
+4 |
Hover/Click |
Jul24 |
240327 |
351.00 |
351.75 |
347.75 |
348.50 |
-3.25 |
25 |
444 |
+13 |
Hover/Click |
Sep24 |
240327 |
347.00 |
347.00 |
347.00 |
347.00 |
-2.00 |
0 |
10 |
+0 |
Hover/Click |
Dec24 |
240327 |
357.00 |
357.00 |
357.00 |
357.00 |
+1.75 |
1 |
199 |
+1 |
Hover/Click |
Total Volume and Open Interest |
263 |
3,249 |
+18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240327 |
16.79 |
16.80 |
16.57 |
16.58 |
-0.22 |
1,390 |
7,070 |
-476 |
Hover/Click |
Jul24 |
240327 |
17.05 |
17.06 |
16.89 |
16.89 |
-0.22 |
180 |
783 |
+131 |
Hover/Click |
Sep24 |
240327 |
14.63 |
14.63 |
14.52 |
14.53 |
-0.01 |
42 |
2,154 |
+5 |
Hover/Click |
Nov24 |
240327 |
14.68 |
14.68 |
14.68 |
14.68 |
unch |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,612 |
10,098 |
-340 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|