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 July 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Sep21 210730 557.00 557.75 546.50 547.00 -11.00 62,378 392,832 -6,899 Hover/Click
Dec21 210730 555.00 556.00 543.50 545.25 -11.25 91,952 646,689 +7,497 Hover/Click
Mar22 210730 562.75 563.50 551.50 553.25 -11.00 13,880 182,952 +349 Hover/Click
May22 210730 567.00 567.75 556.00 558.00 -10.75 6,732 73,467 +1,491 Hover/Click
Jul22 210730 567.75 567.75 556.00 558.25 -10.25 6,387 80,573 +954 Hover/Click
Sep22 210730 516.75 516.75 507.50 509.50 -7.25 1,213 22,759 +553 Hover/Click
Dec22 210730 500.00 500.50 493.50 495.00 -6.25 1,566 63,422 +285 Hover/Click
Mar23 210730 507.00 507.00 501.00 502.25 -6.00 89 2,478 +10 Hover/Click
May23 210730 508.25 508.25 506.50 506.50 -5.50 2 241 +1 Hover/Click
Jul23 210730 511.00 511.00 508.75 508.75 -5.75 30 1,029 +22 Hover/Click
Total Volume and Open Interest 184,330 1,470,957 +4,291  
Mini-Sized Corn(CBOT)
Jul21 210714 683.00 683.00 683.00 683.00 +6.00       Hover/Click
Sep21 210730 557.38 557.38 546.00 547.00 -11.00 343 1,573 -15 Hover/Click
Dec21 210730 553.50 555.63 543.63 545.25 -11.25 1,155 11,413 +13 Hover/Click
Mar22 210730 561.50 561.50 553.25 553.25 -11.00 13 843 +4 Hover/Click
May22 210730 558.00 558.00 558.00 558.00 -10.75 2 174 +0 Hover/Click
Jul22 210730 558.25 558.25 558.25 558.25 -10.25 2 168 +2 Hover/Click
Sep22 210730 509.50 509.50 509.50 509.50 -7.25 0 24 +0 Hover/Click
Dec22 210730 500.13 500.13 495.00 495.00 -6.25 0 680 +0 Hover/Click
Mar23 210730 502.25 502.25 502.25 502.25 -6.00 0 32 +0 Hover/Click
May23 210730 506.50 506.50 506.50 506.50 -5.50       Hover/Click
Total Volume and Open Interest 1,515 14,933 +4  
Wheat(CBOT) Weekly Monthly
Sep21 210730 705.00 711.50 695.00 703.75 -1.50 49,232 147,616 -2,798 Hover/Click
Dec21 210730 713.25 720.00 703.50 713.00 -0.75 29,210 121,367 +3,713 Hover/Click
Mar22 210730 720.00 726.75 710.75 720.50 -0.25 5,679 42,125 -85 Hover/Click
May22 210730 717.50 724.25 709.50 719.75 unch 1,153 6,346 -14 Hover/Click
Jul22 210730 698.25 704.75 691.00 701.00 +0.25 1,199 20,901 +141 Hover/Click
Sep22 210730 700.00 705.25 700.00 703.00 +0.25 79 2,154 +26 Hover/Click
Dec22 210730 702.25 710.75 699.25 708.25 +1.00 166 6,516 +56 Hover/Click
Mar23 210730 704.75 714.75 704.00 711.25 +1.00 76 1,561 +20 Hover/Click
Total Volume and Open Interest 86,798 349,182 +1,060  
Mini-Sized Wheat(CBOT)
Jul21 210714 645.00 645.00 645.00 645.00 +16.25       Hover/Click
Sep21 210730 705.00 711.00 694.75 703.75 -1.50 778 1,694 +59 Hover/Click
Dec21 210730 713.38 718.75 703.75 713.00 -0.75 137 932 +4 Hover/Click
Mar22 210730 722.88 726.00 715.50 720.50 -0.25 21 138 +21 Hover/Click
May22 210730 719.75 719.75 719.75 719.75 unch 0 3 +0 Hover/Click
Jul22 210730 692.75 703.00 692.75 701.00 +0.25 12 597 +12 Hover/Click
Total Volume and Open Interest 950 3,394 +98  
Wheat(KCBT) Weekly Monthly
Sep21 210730 673.25 679.50 664.00 673.25 -1.25 22,284 94,275 -2,583 Hover/Click
Dec21 210730 683.75 690.25 675.00 684.25 -1.00 14,082 77,442 +548 Hover/Click
Mar22 210730 690.50 697.50 682.50 691.50 -0.75 3,697 27,001 +200 Hover/Click
May22 210730 692.00 698.75 685.50 694.25 unch 1,145 5,450 +250 Hover/Click
Jul22 210730 678.00 683.50 670.75 680.75 +1.00 547 5,739 +230 Hover/Click
Sep22 210730 676.00 685.00 676.00 682.00 +1.25 51 932 +16 Hover/Click
Dec22 210730 682.00 688.75 682.00 687.00 +1.25 128 1,684 +54 Hover/Click
Mar23 210730 690.50 690.50 690.50 690.50 +1.00 15 45 +0 Hover/Click
Total Volume and Open Interest 41,949 212,652 -1,285  
Wheat(MGE) Weekly Monthly
Sep21 210730 917.25 917.50 899.50 904.75 -13.75 6,110 39,796 +127 Hover/Click
Dec21 210730 902.50 902.50 885.25 891.00 -12.25 4,035 27,018 +1,317 Hover/Click
Mar22 210730 880.50 885.00 871.00 876.25 -11.00 1,176 9,159 +17 Hover/Click
May22 210730 866.25 870.00 855.00 863.00 -8.75 145 3,026 +12 Hover/Click
Jul22 210730 839.75 848.50 839.75 847.00 -6.75 39 914 -3 Hover/Click
Sep22 210730 770.00 772.25 770.00 772.25 +0.75 67 856 +21 Hover/Click
Total Volume and Open Interest 11,624 81,124 +1,504  
Oats(CBOT) Weekly Monthly
Sep21 210730 462.00 462.00 446.25 446.75 -17.00 79 699 +6 Hover/Click
Dec21 210730 458.00 461.75 447.00 447.75 -14.75 345 3,764 +12 Hover/Click
Mar22 210730 452.00 452.00 446.25 446.25 -14.25 20 184 +10 Hover/Click
May22 210730 456.00 456.00 447.00 447.00 -13.00 5 37 +5 Hover/Click
Total Volume and Open Interest 450 4,700 +33  
Rough Rice(CBOT) Weekly Monthly
Sep21 210730 13.65 13.69 13.48 13.68 unch 406 6,644 +71 Hover/Click
Nov21 210730 13.72 13.94 13.72 13.94 +0.01 83 483 +42 Hover/Click
Jan22 210730 13.90 14.01 13.88 14.01 unch 55 85 +28 Hover/Click
Mar22 210730 14.00 14.02 14.00 14.02 +0.01 62 69 +32 Hover/Click
Total Volume and Open Interest 606 7,281 +173  
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

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