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 Tue April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
May20 200407 328.00 335.50 328.00 331.50 +3.75 158,652 430,332 -5,330 Hover/Click
Jul20 200407 333.50 340.50 333.50 337.25 +3.75 109,051 409,628 +4,041 Hover/Click
Sep20 200407 339.25 345.00 339.25 342.25 +3.00 30,257 191,478 +3,242 Hover/Click
Dec20 200407 348.50 353.75 348.25 351.00 +2.75 45,484 265,634 +501 Hover/Click
Mar21 200407 359.75 364.50 359.75 361.75 +2.25 7,455 36,582 +356 Hover/Click
May21 200407 366.00 370.50 366.00 368.25 +2.25 1,961 9,276 +86 Hover/Click
Jul21 200407 370.00 374.25 369.25 372.25 +2.50 4,004 36,784 +768 Hover/Click
Sep21 200407 364.25 368.50 364.25 366.00 +2.25 958 8,050 +366 Hover/Click
Dec21 200407 368.50 373.00 368.50 371.25 +3.25 3,384 34,581 +980 Hover/Click
Mar22 200407 383.50 383.50 378.75 383.50 +3.25 39 914 +18 Hover/Click
Total Volume and Open Interest 361,270 1,424,722 +5,037  
Mini-Sized Corn(CBOT)
May20 200407 327.88 335.38 327.88 331.50 +3.75 1,015 1,725 +26 Hover/Click
Jul20 200407 333.50 340.13 333.50 337.25 +3.75 119 1,567 +59 Hover/Click
Sep20 200407 339.25 344.25 339.25 342.25 +3.00 8 1,930 +1 Hover/Click
Dec20 200407 348.00 352.00 348.00 351.00 +2.75 9 1,096 +0 Hover/Click
Mar21 200407 361.75 361.75 361.75 361.75 +2.25 0 35 +0 Hover/Click
May21 200407 368.25 368.25 368.25 368.25 +2.25 0 8 +0 Hover/Click
Jul21 200407 372.25 372.25 372.25 372.25 +2.50 0 11 +0 Hover/Click
Sep21 200407 366.00 366.00 366.00 366.00 +2.25 0 2 +0 Hover/Click
Dec21 200407 373.00 373.00 371.25 371.25 +3.25 0 68 +0 Hover/Click
Mar22 200407 383.50 383.50 383.50 383.50 +3.25       Hover/Click
Total Volume and Open Interest 1,151 6,442 +86  
Wheat(CBOT) Weekly Monthly
May20 200407 555.25 555.75 545.25 549.25 -6.50 44,941 132,715 +740 Hover/Click
Jul20 200407 550.00 550.50 541.00 547.50 -3.50 31,584 111,021 +3,695 Hover/Click
Sep20 200407 551.00 552.25 543.50 550.75 -2.00 12,502 56,384 +631 Hover/Click
Dec20 200407 560.00 560.00 551.00 558.25 -1.75 10,486 48,225 +806 Hover/Click
Mar21 200407 565.00 565.75 557.75 564.75 -1.50 1,964 13,411 -93 Hover/Click
May21 200407 561.25 563.50 557.00 563.50 -1.25 103 3,093 -4 Hover/Click
Jul21 200407 546.75 551.00 545.25 551.00 -1.00 60 5,017 +23 Hover/Click
Sep21 200407 550.00 553.00 550.00 553.00 -0.50 8 656 +4 Hover/Click
Total Volume and Open Interest 101,678 374,339 +5,819  
Mini-Sized Wheat(CBOT)
May20 200407 554.38 555.25 546.00 549.25 -6.50 567 447 +6 Hover/Click
Jul20 200407 548.25 550.50 540.75 547.50 -3.50 40 1,405 +21 Hover/Click
Sep20 200407 552.88 552.88 550.75 550.75 -2.00 2 148 +2 Hover/Click
Dec20 200407 558.25 558.25 558.25 558.25 -1.75 0 113 +0 Hover/Click
Mar21 200407 564.75 564.75 564.75 564.75 -1.50 0 25 +0 Hover/Click
May21 200407 563.50 563.50 563.50 563.50 -1.25 0 10 +0 Hover/Click
Total Volume and Open Interest 610 2,308 +29  
Wheat(KCBT) Weekly Monthly
May20 200407 474.25 477.50 468.25 473.25 -2.50 19,440 90,071 -986 Hover/Click
Jul20 200407 480.75 484.00 474.75 480.00 -1.75 15,697 74,723 +556 Hover/Click
Sep20 200407 486.50 491.00 483.25 487.50 -2.25 4,320 25,030 -318 Hover/Click
Dec20 200407 501.00 504.00 496.25 499.00 -3.75 2,727 30,772 -251 Hover/Click
Mar21 200407 510.00 515.00 508.00 510.00 -4.00 345 6,997 +78 Hover/Click
May21 200407 520.00 520.50 516.75 516.75 -4.25 46 1,827 -4 Hover/Click
Jul21 200407 519.00 519.50 513.25 515.00 -3.75 26 819 +3 Hover/Click
Sep21 200407 519.00 519.00 519.00 519.00 -3.50 0 41 +0 Hover/Click
Total Volume and Open Interest 42,607 230,406 -918  
Wheat(MGE) Weekly Monthly
May20 200407 527.00 528.00 522.00 524.50 -2.25 2,903 30,162 +4 Hover/Click
Jul20 200407 538.25 538.75 533.25 535.25 -2.75 3,151 20,563 +590 Hover/Click
Sep20 200407 547.75 547.75 542.50 543.75 -2.75 655 11,068 +18 Hover/Click
Dec20 200407 555.50 557.00 553.50 554.50 -2.50 341 7,777 +111 Hover/Click
Mar21 200407 565.50 566.50 565.50 566.00 -2.00 29 3,196 -1 Hover/Click
May21 200407 572.75 578.75 572.75 572.75 -1.75 0 1,068 +0 Hover/Click
Total Volume and Open Interest 7,079 73,906 +722  
Oats(CBOT) Weekly Monthly
May20 200407 272.25 277.00 268.50 274.25 +0.75 623 1,990 -156 Hover/Click
Jul20 200407 267.75 269.75 264.25 267.00 -1.00 143 1,050 -36 Hover/Click
Sep20 200407 253.50 257.50 253.50 257.50 -0.50 10 125 -1 Hover/Click
Dec20 200407 251.50 254.00 250.75 252.50 -0.50 6 708 +2 Hover/Click
Total Volume and Open Interest 782 3,873 -191  
Rough Rice(CBOT) Weekly Monthly
May20 200407 14.64 14.66 14.06 14.34 -0.34 1,055 6,278 -88 Hover/Click
Jul20 200407 14.38 14.41 13.86 14.11 -0.34 651 2,673 +261 Hover/Click
Sep20 200407 12.19 12.19 11.90 11.99 -0.23 417 3,136 +209 Hover/Click
Nov20 200407 11.90 11.96 11.90 11.96 -0.16 39 101 +26 Hover/Click
Total Volume and Open Interest 2,162 12,189 +408  
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

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php