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 Mon July 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Jul20 200706 348.25 349.00 345.25 346.50 +4.00 4,582 5,318 -2,075 Hover/Click
Sep20 200706 349.25 350.00 345.50 346.50 +3.00 232,080 638,569 -18,306 Hover/Click
Dec20 200706 359.50 360.00 355.25 356.25 +2.75 258,097 564,024 -10,750 Hover/Click
Mar21 200706 370.00 371.25 366.25 367.50 +2.50 46,138 101,817 -428 Hover/Click
May21 200706 376.25 376.75 372.00 373.00 +2.25 11,527 31,707 +710 Hover/Click
Jul21 200706 380.00 380.50 375.50 377.00 +2.25 21,280 75,773 +974 Hover/Click
Sep21 200706 371.00 371.25 368.50 369.25 +1.50 2,633 26,989 +992 Hover/Click
Dec21 200706 377.00 377.25 374.75 375.25 +1.25 22,824 80,354 +546 Hover/Click
Mar22 200706 385.75 386.00 383.50 384.50 +1.75 474 2,927 +161 Hover/Click
May22 200706 389.50 389.50 388.25 389.25 +1.25 34 551 +23 Hover/Click
Total Volume and Open Interest 599,894 1,531,476 -28,050  
Mini-Sized Corn(CBOT)
Jul20 200706 351.00 377.50 346.50 346.50 +4.00 25 39 -10 Hover/Click
Sep20 200706 348.25 349.63 345.38 346.50 +3.00 789 2,618 +149 Hover/Click
Dec20 200706 359.00 359.88 355.25 356.25 +2.75 986 2,735 +122 Hover/Click
Mar21 200706 367.50 367.50 367.50 367.50 +2.50 39 144 +26 Hover/Click
May21 200706 380.00 380.00 373.00 373.00 +2.25 11 27 +11 Hover/Click
Jul21 200706 377.00 377.00 377.00 377.00 +2.25 6 93 -1 Hover/Click
Sep21 200706 369.25 369.25 369.25 369.25 +1.50 0 9 +0 Hover/Click
Dec21 200706 375.38 375.38 375.00 375.25 +1.25 14 129 +7 Hover/Click
Mar22 200706 384.50 384.50 384.50 384.50 +1.75       Hover/Click
May22 200706 389.25 389.25 389.25 389.25 +1.25       Hover/Click
Total Volume and Open Interest 1,870 5,794 +304  
Wheat(CBOT) Weekly Monthly
Jul20 200706 489.00 489.50 485.75 489.50 -0.50 718 466 -537 Hover/Click
Sep20 200706 494.00 496.50 487.75 493.25 +1.25 73,728 223,330 +3,882 Hover/Click
Dec20 200706 501.75 504.25 496.00 501.00 +1.25 25,389 98,900 +1,367 Hover/Click
Mar21 200706 508.50 511.75 504.00 508.75 +1.25 10,090 47,714 +872 Hover/Click
May21 200706 514.75 516.75 509.25 514.00 +1.50 2,722 15,934 +200 Hover/Click
Jul21 200706 516.25 518.25 510.25 513.75 unch 2,058 14,868 +19 Hover/Click
Sep21 200706 525.25 525.25 518.25 521.00 -0.25 110 1,735 +22 Hover/Click
Dec21 200706 536.00 536.00 530.50 532.75 +0.50 227 4,354 -2 Hover/Click
Total Volume and Open Interest 115,042 408,931 +5,823  
Mini-Sized Wheat(CBOT)
Jul20 200706 500.50 500.50 489.50 489.50 -0.50 3 5 -3 Hover/Click
Sep20 200706 492.50 496.25 487.63 493.25 +1.25 478 536 +51 Hover/Click
Dec20 200706 501.00 503.00 496.75 501.00 +1.25 19 381 +2 Hover/Click
Mar21 200706 508.75 508.75 508.75 508.75 +1.25 0 36 +0 Hover/Click
May21 200706 514.00 514.00 514.00 514.00 +1.50 0 12 +0 Hover/Click
Jul21 200706 513.75 513.75 513.75 513.75 unch 4 223 +4 Hover/Click
Total Volume and Open Interest 504 1,204 +54  
Wheat(KCBT) Weekly Monthly
Jul20 200706 433.00 434.25 428.50 432.75 +5.50 603 194 -442 Hover/Click
Sep20 200706 437.25 440.50 433.25 438.50 +4.50 23,239 151,484 +87 Hover/Click
Dec20 200706 453.50 453.50 446.00 451.50 +4.75 9,367 56,440 +727 Hover/Click
Mar21 200706 461.00 464.75 458.00 463.25 +4.75 3,647 12,767 -169 Hover/Click
May21 200706 469.50 472.00 465.50 470.50 +4.50 1,679 9,088 -230 Hover/Click
Jul21 200706 473.50 477.75 471.50 476.00 +4.25 790 4,376 +214 Hover/Click
Sep21 200706 485.50 486.25 485.25 485.25 +3.50 45 448 +17 Hover/Click
Dec21 200706 497.25 498.50 497.25 497.50 +2.75 13 407 +2 Hover/Click
Total Volume and Open Interest 39,383 235,218 +206  
Wheat(MGE) Weekly Monthly
Jul20 200706 499.00 499.00 499.00 499.00 +3.25 32 592 -541 Hover/Click
Sep20 200706 511.25 516.50 511.25 512.75 +2.50 4,119 37,269 -13 Hover/Click
Dec20 200706 527.00 528.75 524.75 525.50 +1.75 1,876 14,707 -11 Hover/Click
Mar21 200706 540.75 542.25 538.50 539.00 +1.25 421 5,584 +112 Hover/Click
May21 200706 549.50 549.50 548.50 548.50 +0.75 138 2,309 +31 Hover/Click
Jul21 200706 558.00 558.00 558.00 558.00 +1.00 74 470 +52 Hover/Click
Total Volume and Open Interest 6,660 61,368 -370  
Oats(CBOT) Weekly Monthly
Jul20 200706 340.00 340.00 339.75 339.75 +1.25 5 64 -4 Hover/Click
Sep20 200706 289.00 290.50 283.75 284.75 -3.00 70 855 +47 Hover/Click
Dec20 200706 283.50 284.75 280.00 281.00 -2.25 167 3,456 +72 Hover/Click
Mar21 200706 281.75 281.75 281.75 281.75 -2.25 52 79 +52 Hover/Click
Total Volume and Open Interest 294 4,459 +167  
Rough Rice(CBOT) Weekly Monthly
Jul20 200706 16.42 16.42 16.42 16.42 -0.11 96 389 -96 Hover/Click
Sep20 200706 12.32 12.32 12.13 12.20 -0.11 271 8,187 +121 Hover/Click
Nov20 200706 11.90 12.01 11.90 11.95 -0.06 42 1,568 +18 Hover/Click
Jan21 200706 12.11 12.11 12.11 12.11 -0.06 0 21 +0 Hover/Click
Total Volume and Open Interest 409 10,165 +43  
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!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf