MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec21 210916 533.50 537.50 528.00 529.50 -4.00 123,454 741,803 -4,126 Hover/Click
Mar22 210916 540.50 545.00 536.00 536.75 -4.00 37,211 244,712 -158 Hover/Click
May22 210916 544.75 548.50 540.25 541.00 -3.75 20,503 148,145 +3,428 Hover/Click
Jul22 210916 544.00 546.75 539.00 539.75 -3.75 9,244 108,195 +243 Hover/Click
Sep22 210916 512.50 516.25 507.75 509.25 -3.25 2,455 37,819 -263 Hover/Click
Dec22 210916 507.50 511.50 503.25 504.00 -3.50 5,823 86,045 -582 Hover/Click
Mar23 210916 515.00 519.00 510.50 511.25 -3.50 195 3,409 +63 Hover/Click
May23 210916 520.00 520.00 513.50 514.25 -3.25 2 435 -2 Hover/Click
Jul23 210916 521.50 521.50 514.50 515.25 -3.50 70 1,754 -26 Hover/Click
Sep23 210916 480.25 480.25 478.50 480.00 -2.25 0 160 +0 Hover/Click
Total Volume and Open Interest 199,003 1,377,869 -1,734  
Mini-Sized Corn(CBOT)
Sep21 210914 503.00 503.00 503.00 503.00 +6.25       Hover/Click
Dec21 210916 533.00 537.25 528.00 529.50 -4.00 2,383 11,518 -6 Hover/Click
Mar22 210916 540.50 544.00 536.13 536.75 -4.00 19 1,120 +8 Hover/Click
May22 210916 541.00 541.00 541.00 541.00 -3.75 6 232 +2 Hover/Click
Jul22 210916 544.25 544.25 539.75 539.75 -3.75 5 223 -2 Hover/Click
Sep22 210916 509.25 509.25 509.25 509.25 -3.25 1 29 -1 Hover/Click
Dec22 210916 509.00 511.00 503.50 504.00 -3.50 8 1,028 +7 Hover/Click
Mar23 210916 511.25 511.25 511.25 511.25 -3.50 0 39 +0 Hover/Click
May23 210916 514.25 514.25 514.25 514.25 -3.25 0 1 +0 Hover/Click
Jul23 210916 515.25 515.25 515.25 515.25 -3.50       Hover/Click
Total Volume and Open Interest 2,423 14,227 +9  
Wheat(CBOT) Weekly Monthly
Dec21 210916 711.25 716.75 705.00 713.00 +0.75 43,600 209,304 -5,024 Hover/Click
Mar22 210916 723.00 728.25 716.50 724.00 +0.25 17,748 69,390 -506 Hover/Click
May22 210916 727.00 732.00 720.75 727.50 -0.25 10,026 30,712 +653 Hover/Click
Jul22 210916 708.25 712.50 701.75 706.75 -3.50 3,671 29,526 +208 Hover/Click
Sep22 210916 712.25 713.75 704.25 709.00 -2.75 1,154 4,582 -84 Hover/Click
Dec22 210916 717.00 719.25 709.00 714.75 -2.75 851 13,857 +178 Hover/Click
Mar23 210916 717.25 717.25 714.75 716.00 -2.50 120 2,262 +17 Hover/Click
May23 210916 704.50 704.50 704.50 704.50 -2.50 122 737 +43 Hover/Click
Total Volume and Open Interest 77,395 361,334 -4,568  
Mini-Sized Wheat(CBOT)
Sep21 210914 685.00 685.00 685.00 685.00 +10.50 3 0 +0 Hover/Click
Dec21 210916 712.38 716.25 705.00 713.00 +0.75 1,358 2,118 +403 Hover/Click
Mar22 210916 725.38 727.25 721.25 724.00 +0.25 14 258 +4 Hover/Click
May22 210916 727.50 727.50 727.50 727.50 -0.25 2 18 +0 Hover/Click
Jul22 210916 707.00 707.00 703.75 706.75 -3.50 8 1,075 +0 Hover/Click
Sep22 210916 709.00 709.00 709.00 709.00 -2.75 0 29 +0 Hover/Click
Total Volume and Open Interest 1,384 3,553 +408  
Wheat(KCBT) Weekly Monthly
Dec21 210916 715.50 722.00 710.50 720.50 +4.50 17,630 134,940 -3,028 Hover/Click
Mar22 210916 724.25 730.25 719.25 729.25 +4.75 7,373 57,268 -891 Hover/Click
May22 210916 727.50 734.00 723.75 733.75 +5.00 4,488 15,948 -303 Hover/Click
Jul22 210916 717.75 722.50 713.25 722.00 +3.75 1,113 12,495 +79 Hover/Click
Sep22 210916 721.00 725.75 717.00 725.50 +3.50 135 1,418 +44 Hover/Click
Dec22 210916 730.00 733.50 725.00 733.50 +3.25 114 2,585 +32 Hover/Click
Mar23 210916 730.50 732.25 728.50 732.25 +2.00 22 107 +9 Hover/Click
May23 210916 721.75 721.75 721.75 721.75 +1.75 0 58 +0 Hover/Click
Total Volume and Open Interest 30,914 225,030 -4,050  
Wheat(MGE) Weekly Monthly
Dec21 210916 904.75 907.50 900.00 906.50 +1.75 5,653 47,961 -519 Hover/Click
Mar22 210916 894.25 895.25 888.00 894.00 +0.50 1,696 16,844 +411 Hover/Click
May22 210916 883.25 883.25 876.25 882.25 +0.25 810 4,607 +178 Hover/Click
Jul22 210916 867.50 868.50 864.00 868.00 +0.25 75 1,821 +35 Hover/Click
Sep22 210916 784.25 793.25 784.25 791.75 +2.00 134 1,361 +17 Hover/Click
Dec22 210916 786.25 786.25 785.25 785.25 +1.00 15 415 +0 Hover/Click
Total Volume and Open Interest 8,383 73,009 +122  
Oats(CBOT) Weekly Monthly
Dec21 210916 543.00 564.00 540.50 551.50 +12.25 413 3,908 -6 Hover/Click
Mar22 210916 537.25 556.50 537.25 545.25 +11.25 17 477 -5 Hover/Click
May22 210916 539.75 539.75 539.75 539.75 +9.75 5 94 -1 Hover/Click
Jul22 210916 530.00 539.00 530.00 531.75 +6.00 4 52 +0 Hover/Click
Total Volume and Open Interest 440 4,570 -15  
Rough Rice(CBOT) Weekly Monthly
Sep21 210914 13.44 13.44 13.44 13.44 +0.11 91 177 +0 Hover/Click
Nov21 210916 13.78 13.80 13.63 13.69 -0.10 379 7,415 -12 Hover/Click
Jan22 210916 13.90 13.97 13.86 13.86 -0.10 59 368 +43 Hover/Click
Mar22 210916 14.14 14.15 14.06 14.06 -0.09 3 268 +2 Hover/Click
Total Volume and Open Interest 441 8,053 -6  
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.

Copyright © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521