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 January 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Mar21 210115 534.00 536.50 527.75 531.50 -2.75 327,689 799,333 -3,362 Hover/Click
May21 210115 537.00 539.50 531.00 534.75 -3.00 140,652 355,642 +4,776 Hover/Click
Jul21 210115 534.00 536.00 527.75 532.00 -2.75 94,495 269,177 -855 Hover/Click
Sep21 210115 483.50 485.75 479.75 485.50 +1.50 34,438 143,375 +3,257 Hover/Click
Dec21 210115 457.25 461.25 456.00 460.00 +2.25 66,508 268,089 +4,743 Hover/Click
Mar22 210115 462.25 466.00 461.50 465.50 +2.75 6,032 25,837 +152 Hover/Click
May22 210115 465.00 468.50 463.50 468.50 +3.50 1,028 2,962 +59 Hover/Click
Jul22 210115 466.25 469.25 464.25 469.25 +3.75 2,755 16,672 +47 Hover/Click
Sep22 210115 424.75 429.75 424.75 428.00 +2.75 688 3,103 +396 Hover/Click
Dec22 210115 409.00 413.50 407.75 410.00 +1.00 2,267 15,399 +643 Hover/Click
Total Volume and Open Interest 676,576 1,901,075 +9,867  
Mini-Sized Corn(CBOT)
Mar21 210115 533.75 536.50 527.63 531.50 -2.75 4,742 5,903 -348 Hover/Click
May21 210115 537.00 539.25 531.50 534.75 -3.00 465 885 +67 Hover/Click
Jul21 210115 534.13 535.25 528.88 532.00 -2.75 94 592 +27 Hover/Click
Sep21 210115 480.25 485.50 480.25 485.50 +1.50 43 464 -14 Hover/Click
Dec21 210115 456.75 461.00 456.00 460.00 +2.25 288 2,894 +149 Hover/Click
Mar22 210115 463.00 465.50 463.00 465.50 +2.75 26 134 +8 Hover/Click
May22 210115 468.50 468.50 468.50 468.50 +3.50 0 20 +0 Hover/Click
Jul22 210115 469.25 469.25 469.25 469.25 +3.75 0 14 +0 Hover/Click
Sep22 210115 428.00 428.00 428.00 428.00 +2.75       Hover/Click
Dec22 210115 410.00 410.00 410.00 410.00 +1.00 4 30 +4 Hover/Click
Total Volume and Open Interest 5,662 10,938 -107  
Wheat(CBOT) Weekly Monthly
Mar21 210115 671.00 693.00 664.50 675.50 +5.50 80,724 188,810 -3,488 Hover/Click
May21 210115 672.75 693.00 666.25 676.50 +5.50 30,685 64,680 +1,870 Hover/Click
Jul21 210115 657.00 670.50 649.00 657.75 +2.75 25,703 91,731 +2,870 Hover/Click
Sep21 210115 657.00 669.50 649.50 657.50 +1.75 7,302 31,740 +794 Hover/Click
Dec21 210115 661.25 673.00 655.00 662.25 +1.75 6,675 36,836 +452 Hover/Click
Mar22 210115 665.25 676.00 660.25 666.50 +2.00 518 8,490 +62 Hover/Click
May22 210115 655.50 658.75 655.50 658.75 +2.75 144 693 +73 Hover/Click
Jul22 210115 632.50 643.00 630.75 635.00 +2.00 343 2,869 +51 Hover/Click
Total Volume and Open Interest 152,144 426,838 +2,711  
Mini-Sized Wheat(CBOT)
Mar21 210115 672.25 693.25 664.63 675.50 +5.50 1,289 2,122 +8 Hover/Click
May21 210115 674.50 692.13 667.88 676.50 +5.50 18 85 +3 Hover/Click
Jul21 210115 655.50 670.00 649.13 657.75 +2.75 85 2,551 +38 Hover/Click
Sep21 210115 655.63 665.00 652.00 657.50 +1.75 45 159 +5 Hover/Click
Dec21 210115 657.13 662.25 657.13 662.25 +1.75 1 68 -1 Hover/Click
Mar22 210115 666.50 666.50 666.50 666.50 +2.00 2 34 +2 Hover/Click
Total Volume and Open Interest 1,443 5,174 +58  
Wheat(KCBT) Weekly Monthly
Mar21 210115 637.75 660.00 635.50 643.00 +6.50 25,852 114,083 -1,882 Hover/Click
May21 210115 640.75 663.00 638.75 646.00 +6.00 9,027 39,279 -407 Hover/Click
Jul21 210115 640.75 661.50 638.25 645.50 +4.75 12,071 47,264 +1,176 Hover/Click
Sep21 210115 644.75 662.25 641.25 648.50 +4.25 1,932 9,361 +33 Hover/Click
Dec21 210115 651.50 669.00 647.50 655.00 +4.25 1,694 11,025 -83 Hover/Click
Mar22 210115 654.50 664.25 649.25 656.00 +4.75 234 985 +47 Hover/Click
May22 210115 633.00 638.25 633.00 638.00 +4.50 6 80 -4 Hover/Click
Jul22 210115 593.50 600.00 592.50 599.50 +4.25 12 566 +5 Hover/Click
Total Volume and Open Interest 50,828 222,678 -1,115  
Wheat(MGE) Weekly Monthly
Mar21 210115 640.00 653.25 635.75 643.25 +2.75 5,624 41,066 -296 Hover/Click
May21 210115 647.75 661.00 643.75 651.75 +3.00 3,177 15,461 +786 Hover/Click
Jul21 210115 652.25 664.25 648.75 656.00 +3.75 1,919 14,144 +149 Hover/Click
Sep21 210115 654.75 668.00 651.75 659.00 +4.00 1,430 9,873 +184 Hover/Click
Dec21 210115 658.25 669.00 654.50 661.25 +3.00 427 4,775 +66 Hover/Click
Mar22 210115 662.00 666.00 653.50 659.75 +2.00 126 530 +8 Hover/Click
Total Volume and Open Interest 12,712 85,853 +891  
Oats(CBOT) Weekly Monthly
Mar21 210115 367.25 368.00 364.00 366.00 -1.75 171 3,697 -15 Hover/Click
May21 210115 360.00 360.00 358.50 359.50 -1.25 11 535 -3 Hover/Click
Jul21 210115 350.25 352.25 350.25 352.25 -0.50 4 91 +4 Hover/Click
Sep21 210115 316.75 316.75 316.75 316.75 -3.25 0 12 +0 Hover/Click
Total Volume and Open Interest 201 4,684 +0  
Rough Rice(CBOT) Weekly Monthly
Jan21 210114 12.94 12.95 12.89 12.90 +0.02 1 1 -14 Hover/Click
Mar21 210115 13.15 13.35 13.07 13.11 -0.04 995 9,608 +228 Hover/Click
May21 210115 13.49 13.49 13.24 13.27 -0.05 120 124 +52 Hover/Click
Jul21 210115 13.33 13.46 13.19 13.26 -0.09 31 33 +15 Hover/Click
Total Volume and Open Interest 1,237 9,889 +355  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf