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 Wed April 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
May21 210414 579.75 597.75 578.75 594.00 +14.00 198,642 468,245 -47,343 Hover/Click
Jul21 210414 566.00 582.75 565.00 579.50 +13.00 149,566 560,004 +41,680 Hover/Click
Sep21 210414 517.25 531.50 517.00 528.00 +10.25 18,141 198,666 -1,800 Hover/Click
Dec21 210414 504.25 513.75 504.00 511.25 +7.00 39,957 407,583 +6,042 Hover/Click
Mar22 210414 511.00 520.50 511.00 518.00 +6.75 5,296 59,508 +778 Hover/Click
May22 210414 515.25 524.00 515.25 522.00 +6.50 1,801 13,998 +386 Hover/Click
Jul22 210414 517.00 525.25 517.00 522.75 +6.00 1,662 29,613 +373 Hover/Click
Sep22 210414 481.00 486.25 481.00 485.00 +4.00 343 5,688 +81 Hover/Click
Dec22 210414 467.00 473.75 466.25 472.50 +5.25 1,763 35,438 -388 Hover/Click
Mar23 210414 473.00 479.50 473.00 478.75 +5.00 98 800 +48 Hover/Click
Total Volume and Open Interest 417,315 1,781,820 -132  
Mini-Sized Corn(CBOT)
May21 210414 580.00 597.50 578.88 594.00 +14.00 1,899 3,856 -84 Hover/Click
Jul21 210414 565.75 582.75 565.75 579.50 +13.00 176 1,373 +34 Hover/Click
Sep21 210414 522.00 530.00 522.00 528.00 +10.25 9 554 +0 Hover/Click
Dec21 210414 503.75 513.25 503.75 511.25 +7.00 65 6,205 +33 Hover/Click
Mar22 210414 508.00 520.00 508.00 518.00 +6.75 0 280 +0 Hover/Click
May22 210414 522.00 522.00 521.75 522.00 +6.50 0 70 +0 Hover/Click
Jul22 210414 519.00 522.75 519.00 522.75 +6.00 0 40 +0 Hover/Click
Sep22 210414 485.00 485.00 485.00 485.00 +4.00 0 6 +0 Hover/Click
Dec22 210414 466.50 472.50 466.50 472.50 +5.25 0 169 +0 Hover/Click
Mar23 210414 473.00 479.00 473.00 478.75 +5.00 0 3 +0 Hover/Click
Total Volume and Open Interest 2,149 12,561 -17  
Wheat(CBOT) Weekly Monthly
May21 210414 630.75 655.75 630.75 648.00 +18.25 101,809 108,239 -11,690 Hover/Click
Jul21 210414 634.50 658.50 634.25 650.25 +16.75 95,394 176,782 +12,512 Hover/Click
Sep21 210414 635.25 659.25 635.25 652.00 +17.00 19,840 66,271 +3,314 Hover/Click
Dec21 210414 641.75 663.50 641.25 657.25 +17.25 10,355 56,192 +382 Hover/Click
Mar22 210414 646.25 667.25 646.25 662.50 +18.50 1,650 14,768 -5 Hover/Click
May22 210414 646.75 660.75 646.50 659.50 +16.50 374 2,489 +158 Hover/Click
Jul22 210414 627.00 640.00 627.00 636.75 +14.75 300 4,490 +24 Hover/Click
Sep22 210414 632.50 637.00 632.00 637.00 +14.50 21 283 +9 Hover/Click
Total Volume and Open Interest 229,817 431,104 +4,700  
Mini-Sized Wheat(CBOT)
May21 210414 629.25 655.13 629.25 648.00 +18.25 850 779 -160 Hover/Click
Jul21 210414 635.75 657.75 635.75 650.25 +16.75 1,022 3,116 -297 Hover/Click
Sep21 210414 638.50 659.88 638.50 652.00 +17.00 18 180 -2 Hover/Click
Dec21 210414 643.38 661.38 643.38 657.25 +17.25 8 154 -5 Hover/Click
Mar22 210414 662.50 662.50 662.50 662.50 +18.50 0 39 +0 Hover/Click
May22 210414 659.50 659.50 659.50 659.50 +16.50       Hover/Click
Total Volume and Open Interest 1,898 4,502 -464  
Wheat(KCBT) Weekly Monthly
May21 210414 584.00 608.75 584.00 603.50 +18.75 41,317 59,973 -10,475 Hover/Click
Jul21 210414 592.75 616.00 592.75 611.50 +18.75 40,226 99,406 +5,183 Hover/Click
Sep21 210414 599.50 622.00 599.50 617.00 +18.00 6,072 28,216 +9 Hover/Click
Dec21 210414 608.50 631.25 608.50 626.00 +17.50 2,423 28,622 +212 Hover/Click
Mar22 210414 617.50 639.00 617.50 634.25 +16.75 243 3,231 +4 Hover/Click
May22 210414 631.50 638.50 631.50 637.00 +14.75 8 795 -3 Hover/Click
Jul22 210414 609.50 623.75 609.50 620.75 +11.75 11 1,017 +5 Hover/Click
Sep22 210414 615.00 622.50 615.00 622.50 +10.50 0 23 +0 Hover/Click
Total Volume and Open Interest 90,300 221,369 -5,065  
Wheat(MGE) Weekly Monthly
May21 210414 648.75 668.50 648.75 661.00 +12.00 3,799 25,032 -751 Hover/Click
Jul21 210414 654.50 675.75 654.50 669.00 +13.00 4,094 25,909 +690 Hover/Click
Sep21 210414 660.75 680.75 660.75 673.75 +12.25 1,291 16,200 -84 Hover/Click
Dec21 210414 670.25 687.75 670.00 681.00 +10.75 617 9,797 -95 Hover/Click
Mar22 210414 680.00 693.50 680.00 687.00 +10.25 74 2,196 -4 Hover/Click
May22 210414 690.00 695.00 685.50 689.00 +8.75 21 764 +3 Hover/Click
Total Volume and Open Interest 9,896 80,046 -241  
Oats(CBOT) Weekly Monthly
May21 210414 375.50 385.00 375.00 382.50 +7.00 117 2,042 -44 Hover/Click
Jul21 210414 374.25 384.50 374.25 381.25 +7.25 59 1,422 +23 Hover/Click
Sep21 210414 357.50 357.50 357.50 357.50 +4.75 3 33 +0 Hover/Click
Dec21 210414 351.00 354.75 349.75 349.75 +3.00 14 653 +0 Hover/Click
Total Volume and Open Interest 193 4,179 -21  
Rough Rice(CBOT) Weekly Monthly
May21 210414 13.10 13.17 13.07 13.16 +0.03 272 6,763 -167 Hover/Click
Jul21 210414 13.42 13.45 13.34 13.44 +0.05 149 1,714 +144 Hover/Click
Sep21 210414 13.20 13.33 13.20 13.29 +0.06 25 823 +25 Hover/Click
Nov21 210414 13.40 13.45 13.40 13.45 +0.16 0 3 +0 Hover/Click
Total Volume and Open Interest 446 9,303 +2  
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