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 Fri October 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec20 201023 415.00 420.00 414.00 419.25 +3.00 216,167 745,279 +5,016 Hover/Click
Mar21 201023 417.00 421.75 416.50 420.25 +2.00 117,834 370,864 +21,122 Hover/Click
May21 201023 419.75 422.00 418.00 421.25 +1.50 30,376 147,390 +1,071 Hover/Click
Jul21 201023 419.00 421.50 417.50 420.25 +1.00 28,977 152,148 +489 Hover/Click
Sep21 201023 399.00 401.00 397.75 398.50 -1.75 8,728 56,908 +1,426 Hover/Click
Dec21 201023 396.00 396.75 393.25 394.00 -2.50 20,177 153,172 +889 Hover/Click
Mar22 201023 401.50 402.50 399.50 400.00 -2.00 2,085 9,084 -152 Hover/Click
May22 201023 404.25 404.25 401.25 401.25 -2.50 357 1,462 +82 Hover/Click
Jul22 201023 403.75 405.00 401.25 401.75 -2.50 711 7,595 +101 Hover/Click
Sep22 201023 393.50 394.00 392.50 392.50 -1.25 25 922 +7 Hover/Click
Total Volume and Open Interest 425,593 1,652,311 +30,081  
Mini-Sized Corn(CBOT)
Dec20 201023 415.38 421.50 414.13 419.25 +3.00 2,594 8,612 +249 Hover/Click
Mar21 201023 417.63 422.00 413.00 420.25 +2.00 159 980 +45 Hover/Click
May21 201023 420.00 423.00 419.25 421.25 +1.50 26 186 +11 Hover/Click
Jul21 201023 423.00 423.00 417.50 420.25 +1.00 36 314 +15 Hover/Click
Sep21 201023 399.75 400.50 398.25 398.50 -1.75 29 205 +23 Hover/Click
Dec21 201023 396.00 396.38 394.00 394.00 -2.50 12 563 +9 Hover/Click
Mar22 201023 400.00 400.00 400.00 400.00 -2.00 0 5 +0 Hover/Click
May22 201023 401.25 401.25 401.25 401.25 -2.50 0 6 +0 Hover/Click
Jul22 201023 401.75 401.75 401.75 401.75 -2.50       Hover/Click
Sep22 201023 392.50 392.50 392.50 392.50 -1.25       Hover/Click
Total Volume and Open Interest 2,856 10,877 +352  
Wheat(CBOT) Weekly Monthly
Dec20 201023 623.00 635.50 619.50 632.75 +10.00 61,377 221,758 +1,779 Hover/Click
Mar21 201023 624.00 635.00 620.25 632.50 +8.75 20,547 78,936 +321 Hover/Click
May21 201023 622.75 633.00 619.50 630.50 +7.75 10,409 36,107 +250 Hover/Click
Jul21 201023 612.00 619.50 609.50 618.00 +5.00 12,635 67,498 +1,379 Hover/Click
Sep21 201023 614.25 621.50 612.25 620.25 +4.75 4,141 11,979 -210 Hover/Click
Dec21 201023 619.75 627.25 618.25 626.25 +4.75 3,531 25,713 +592 Hover/Click
Mar22 201023 621.50 628.25 621.25 628.25 +4.75 379 4,814 -4 Hover/Click
May22 201023 619.25 619.25 619.25 619.25 +4.50 88 387 +9 Hover/Click
Total Volume and Open Interest 113,315 448,867 +4,186  
Mini-Sized Wheat(CBOT)
Dec20 201023 621.88 636.75 619.63 632.75 +10.00 581 1,644 -55 Hover/Click
Mar21 201023 624.00 634.75 624.00 632.50 +8.75 43 309 +1 Hover/Click
May21 201023 621.00 631.00 621.00 630.50 +7.75 4 33 -1 Hover/Click
Jul21 201023 615.00 619.00 613.75 618.00 +5.00 78 1,725 +73 Hover/Click
Sep21 201023 617.00 620.25 617.00 620.25 +4.75 4 87 +4 Hover/Click
Dec21 201023 625.00 626.25 625.00 626.25 +4.75 6 47 +6 Hover/Click
Total Volume and Open Interest 726 3,913 +37  
Wheat(KCBT) Weekly Monthly
Dec20 201023 558.50 572.75 556.00 569.75 +9.50 25,204 110,892 +368 Hover/Click
Mar21 201023 567.00 579.50 564.25 576.50 +8.50 12,462 62,949 -1,321 Hover/Click
May21 201023 571.50 585.00 570.25 582.25 +8.25 3,261 24,547 +162 Hover/Click
Jul21 201023 576.00 588.00 574.00 585.00 +7.25 3,807 29,021 +870 Hover/Click
Sep21 201023 580.25 591.25 579.00 589.75 +7.00 803 6,248 +29 Hover/Click
Dec21 201023 588.50 598.25 588.00 597.50 +7.25 573 5,634 -21 Hover/Click
Mar22 201023 601.50 602.00 599.75 601.75 +7.25 91 475 +38 Hover/Click
May22 201023 595.00 595.00 595.00 595.00 +7.00 1 39 +1 Hover/Click
Total Volume and Open Interest 46,233 240,186 +144  
Wheat(MGE) Weekly Monthly
Dec20 201023 573.00 581.75 572.50 577.50 +3.00 12,048 35,327 -30 Hover/Click
Mar21 201023 581.25 589.25 580.50 587.00 +4.25 7,587 23,320 +1,737 Hover/Click
May21 201023 585.00 594.00 585.00 591.50 +3.75 1,474 5,796 -59 Hover/Click
Jul21 201023 589.50 597.50 589.50 595.75 +3.50 1,124 4,338 +107 Hover/Click
Sep21 201023 590.00 595.00 589.75 594.00 +2.50 653 3,309 +362 Hover/Click
Dec21 201023 599.00 599.00 593.75 598.75 +2.25 378 2,056 -128 Hover/Click
Total Volume and Open Interest 23,284 74,313 +2,003  
Oats(CBOT) Weekly Monthly
Dec20 201023 303.00 305.00 300.00 303.50 unch 416 4,661 +67 Hover/Click
Mar21 201023 301.00 303.75 301.00 302.25 -1.25 63 743 +11 Hover/Click
May21 201023 297.75 303.75 297.75 302.25 +2.25 14 121 +5 Hover/Click
Jul21 201023 295.75 302.00 295.75 302.00 +1.25 6 48 +5 Hover/Click
Total Volume and Open Interest 499 5,577 +88  
Rough Rice(CBOT) Weekly Monthly
Nov20 201023 12.22 12.35 12.18 12.35 +0.13 1,321 3,710 -995 Hover/Click
Jan21 201023 12.44 12.52 12.41 12.51 +0.05 1,164 6,075 +875 Hover/Click
Mar21 201023 12.69 12.69 12.66 12.66 +0.05 3 78 +3 Hover/Click
May21 201023 12.76 12.76 12.76 12.76 +0.11 0 5 +0 Hover/Click
Total Volume and Open Interest 2,488 9,896 -117  
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 brand new 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!!!