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 October 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec21 211022 533.00 540.00 532.00 538.00 +5.75 129,884 602,945 +25 Hover/Click
Mar22 211022 541.75 548.00 540.75 546.75 +5.25 52,009 341,480 +9,593 Hover/Click
May22 211022 546.00 551.75 545.00 550.75 +5.00 17,282 163,816 -570 Hover/Click
Jul22 211022 546.00 551.75 545.50 551.00 +5.00 12,838 131,731 +212 Hover/Click
Sep22 211022 530.50 535.00 529.50 534.75 +3.25 2,197 42,477 -88 Hover/Click
Dec22 211022 529.25 533.00 528.00 533.00 +3.00 9,810 116,159 +1,081 Hover/Click
Mar23 211022 535.00 539.50 535.00 539.50 +3.25 161 5,385 +46 Hover/Click
May23 211022 537.25 541.00 536.75 541.00 +2.75 1 547 +1 Hover/Click
Jul23 211022 536.00 539.75 535.25 539.75 +2.50 85 3,792 +25 Hover/Click
Sep23 211022 503.25 505.75 502.75 505.75 +2.25 8 174 -2 Hover/Click
Total Volume and Open Interest 224,380 1,414,496 +10,370  
Mini-Sized Corn(CBOT)
Dec21 211022 532.38 539.75 532.25 538.00 +5.75 1,230 12,058 +151 Hover/Click
Mar22 211022 541.00 547.38 541.00 546.75 +5.25 108 1,634 +34 Hover/Click
May22 211022 549.00 550.88 548.00 550.75 +5.00 4 312 +4 Hover/Click
Jul22 211022 550.50 551.00 548.25 551.00 +5.00 9 375 +2 Hover/Click
Sep22 211022 534.75 534.75 534.75 534.75 +3.25 6 60 +2 Hover/Click
Dec22 211022 529.00 533.00 529.00 533.00 +3.00 39 1,468 +23 Hover/Click
Mar23 211022 539.50 539.50 539.50 539.50 +3.25 0 40 +0 Hover/Click
May23 211022 541.00 541.00 541.00 541.00 +2.75 0 1 +0 Hover/Click
Jul23 211022 539.75 539.75 539.75 539.75 +2.50       Hover/Click
Sep23 211022 505.75 505.75 505.75 505.75 +2.25       Hover/Click
Total Volume and Open Interest 1,396 16,006 +216  
Wheat(CBOT) Weekly Monthly
Dec21 211022 743.75 759.50 743.50 756.00 +14.75 35,078 193,488 -827 Hover/Click
Mar22 211022 756.00 770.50 756.00 767.50 +14.00 15,579 97,232 +355 Hover/Click
May22 211022 759.25 772.50 759.25 769.75 +12.75 6,568 31,287 -268 Hover/Click
Jul22 211022 747.50 760.00 747.50 756.50 +9.75 4,476 43,178 +793 Hover/Click
Sep22 211022 751.25 760.50 750.00 757.25 +9.25 1,028 6,277 +132 Hover/Click
Dec22 211022 756.00 764.75 754.50 761.50 +8.50 1,002 17,976 +375 Hover/Click
Mar23 211022 757.00 766.25 756.50 763.25 +8.50 69 2,935 +54 Hover/Click
May23 211022 753.25 753.25 753.25 753.25 +8.25 51 1,274 -15 Hover/Click
Total Volume and Open Interest 63,927 395,546 +597  
Mini-Sized Wheat(CBOT)
Dec21 211022 743.75 759.25 743.75 756.00 +14.75 494 2,155 +18 Hover/Click
Mar22 211022 756.75 770.00 756.75 767.50 +14.00 33 397 +5 Hover/Click
May22 211022 762.00 770.50 762.00 769.75 +12.75 4 54 +0 Hover/Click
Jul22 211022 750.00 759.00 750.00 756.50 +9.75 46 1,492 +26 Hover/Click
Sep22 211022 760.00 760.00 753.63 757.25 +9.25 0 46 +0 Hover/Click
Dec22 211022 751.25 761.50 751.25 761.50 +8.50 1 38 +0 Hover/Click
Total Volume and Open Interest 579 4,245 +50  
Wheat(KCBT) Weekly Monthly
Dec21 211022 750.00 775.00 750.00 774.00 +26.25 21,960 123,536 +988 Hover/Click
Mar22 211022 756.75 777.50 755.50 776.50 +22.50 10,834 66,821 +1,913 Hover/Click
May22 211022 758.00 776.00 754.50 775.00 +19.50 4,229 17,366 +622 Hover/Click
Jul22 211022 748.00 764.00 746.00 762.00 +14.50 3,033 23,452 +526 Hover/Click
Sep22 211022 746.75 762.50 746.75 761.50 +13.00 486 4,047 +306 Hover/Click
Dec22 211022 755.50 769.50 755.50 768.00 +12.25 72 4,120 +9 Hover/Click
Mar23 211022 762.75 768.50 762.75 768.50 +12.50 58 484 +47 Hover/Click
May23 211022 761.50 761.50 761.50 761.50 +11.75 37 29 -19 Hover/Click
Total Volume and Open Interest 40,802 240,357 +4,411  
Wheat(MGE) Weekly Monthly
Dec21 211022 986.00 1018.00 985.50 1013.00 +27.75 4,602 42,229 -207 Hover/Click
Mar22 211022 967.75 993.00 967.75 988.50 +20.75 1,794 22,214 +148 Hover/Click
May22 211022 950.50 967.50 948.50 962.75 +16.50 592 5,699 +44 Hover/Click
Jul22 211022 921.75 936.25 920.75 934.25 +15.00 299 3,171 +61 Hover/Click
Sep22 211022 828.75 842.50 828.75 837.00 +8.25 220 2,311 +118 Hover/Click
Dec22 211022 835.50 835.50 830.75 834.50 +9.00 20 728 +5 Hover/Click
Total Volume and Open Interest 7,527 76,352 +169  
Oats(CBOT) Weekly Monthly
Dec21 211022 661.00 669.75 659.50 667.25 +7.25 302 3,335 -28 Hover/Click
Mar22 211022 643.75 648.25 640.00 646.00 +5.50 66 1,229 +11 Hover/Click
May22 211022 638.50 638.50 635.00 635.00 +3.50 14 303 +1 Hover/Click
Jul22 211022 605.00 605.25 605.00 605.25 +5.50 3 146 -2 Hover/Click
Total Volume and Open Interest 388 5,195 -15  
Rough Rice(CBOT) Weekly Monthly
Nov21 211022 13.56 13.60 13.47 13.51 -0.06 916 2,894 -789 Hover/Click
Jan22 211022 13.81 13.82 13.72 13.75 -0.07 906 5,339 +673 Hover/Click
Mar22 211022 13.99 13.99 13.91 13.95 -0.05 2 460 +2 Hover/Click
May22 211022 14.09 14.09 14.09 14.09 -0.01 0 40 +0 Hover/Click
Total Volume and Open Interest 1,825 8,737 -113  
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

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://bit.ly/3af1G3i