MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Mar21 210305 545.00 564.75 544.50 562.00 +15.75 3,809 8,135 -2,582 Hover/Click
May21 210305 531.00 547.50 530.00 545.50 +13.00 132,319 753,435 -5,897 Hover/Click
Jul21 210305 520.75 535.50 520.00 534.00 +11.50 63,344 402,862 -3,057 Hover/Click
Sep21 210305 491.00 499.25 489.75 499.00 +7.25 14,017 170,643 +3,263 Hover/Click
Dec21 210305 475.25 482.25 474.00 481.50 +6.00 37,988 351,976 +2,811 Hover/Click
Mar22 210305 483.00 489.75 482.00 489.00 +5.75 5,705 40,883 -63 Hover/Click
May22 210305 487.00 493.50 486.00 492.75 +5.25 2,071 6,410 +435 Hover/Click
Jul22 210305 487.50 494.50 487.50 493.50 +4.75 1,119 22,373 +240 Hover/Click
Sep22 210305 450.00 454.50 449.50 453.00 +3.25 96 5,000 +30 Hover/Click
Dec22 210305 434.25 439.50 433.50 438.50 +3.50 647 30,090 +54 Hover/Click
Total Volume and Open Interest 261,120 1,794,272 -4,761  
Mini-Sized Corn(CBOT)
Mar21 210305 559.00 562.00 553.75 562.00 +15.75 9 45 -3 Hover/Click
May21 210305 531.00 547.75 530.00 545.50 +13.00 1,498 3,047 +11 Hover/Click
Jul21 210305 521.25 535.00 521.25 534.00 +11.50 50 802 +17 Hover/Click
Sep21 210305 490.00 499.00 490.00 499.00 +7.25 6 505 -4 Hover/Click
Dec21 210305 475.00 482.00 475.00 481.50 +6.00 55 4,608 +23 Hover/Click
Mar22 210305 488.25 489.00 484.88 489.00 +5.75 2 190 -1 Hover/Click
May22 210305 492.75 492.75 492.75 492.75 +5.25 4 40 +4 Hover/Click
Jul22 210305 493.50 493.50 493.50 493.50 +4.75 0 23 +0 Hover/Click
Sep22 210305 453.00 453.00 453.00 453.00 +3.25 0 1 +0 Hover/Click
Dec22 210305 438.00 438.50 438.00 438.50 +3.50 0 64 +0 Hover/Click
Total Volume and Open Interest 1,624 9,328 +47  
Wheat(CBOT) Weekly Monthly
Mar21 210305 649.50 657.50 647.00 654.00 +4.25 183 1,092 -47 Hover/Click
May21 210305 651.00 660.75 646.75 653.00 +2.00 45,101 188,381 -2,521 Hover/Click
Jul21 210305 641.25 649.00 636.75 643.25 +2.25 17,018 114,863 +805 Hover/Click
Sep21 210305 640.00 646.75 636.25 642.00 +2.25 8,583 44,926 +1,259 Hover/Click
Dec21 210305 645.00 651.75 641.25 647.00 +2.00 5,234 49,424 -631 Hover/Click
Mar22 210305 650.25 655.75 646.50 651.50 +1.50 642 12,879 +12 Hover/Click
May22 210305 646.75 649.75 646.75 649.75 +0.75 55 1,048 +22 Hover/Click
Jul22 210305 628.50 634.25 628.25 629.75 +0.75 20 3,747 +6 Hover/Click
Total Volume and Open Interest 76,850 417,748 -1,094  
Mini-Sized Wheat(CBOT)
Mar21 210305 654.00 654.00 654.00 654.00 +4.25 0 2 +0 Hover/Click
May21 210305 651.50 660.00 646.75 653.00 +2.00 642 1,101 +29 Hover/Click
Jul21 210305 641.00 648.50 637.25 643.25 +2.25 20 2,857 +2 Hover/Click
Sep21 210305 639.50 642.00 639.50 642.00 +2.25 4 163 +0 Hover/Click
Dec21 210305 647.00 647.00 647.00 647.00 +2.00 1 145 +0 Hover/Click
Mar22 210305 651.50 651.50 651.50 651.50 +1.50 0 39 +0 Hover/Click
Total Volume and Open Interest 667 4,529 +31  
Wheat(KCBT) Weekly Monthly
Mar21 210305 617.25 617.25 617.25 617.25 +4.50 342 350 -48 Hover/Click
May21 210305 620.25 629.75 617.00 626.25 +5.25 18,282 110,542 -1,258 Hover/Click
Jul21 210305 626.50 635.25 622.75 631.75 +5.50 15,914 68,461 -2,555 Hover/Click
Sep21 210305 631.75 640.25 628.25 637.00 +5.25 7,330 17,111 +1,512 Hover/Click
Dec21 210305 639.75 647.50 636.50 644.50 +5.00 6,283 20,636 -428 Hover/Click
Mar22 210305 646.75 652.25 643.50 650.00 +4.00 253 2,178 +74 Hover/Click
May22 210305 647.25 653.00 645.75 649.25 +2.25 25 247 +23 Hover/Click
Jul22 210305 622.00 625.00 618.75 622.50 -0.25 53 781 -5 Hover/Click
Total Volume and Open Interest 48,483 220,387 -2,685  
Wheat(MGE) Weekly Monthly
Mar21 210305 637.50 637.50 637.50 637.50 +2.00 8 15 -6 Hover/Click
May21 210305 643.25 651.00 639.00 645.25 +1.75 5,142 38,024 +416 Hover/Click
Jul21 210305 649.25 656.50 645.75 651.00 +1.25 2,220 19,915 +229 Hover/Click
Sep21 210305 653.75 660.00 650.25 655.25 +0.75 788 15,326 -12 Hover/Click
Dec21 210305 657.00 665.50 656.00 661.50 +0.75 188 8,032 +20 Hover/Click
Mar22 210305 660.00 665.25 660.00 663.25 +1.25 20 783 +3 Hover/Click
Total Volume and Open Interest 8,366 82,218 +650  
Oats(CBOT) Weekly Monthly
Mar21 210305 391.50 391.75 381.25 381.25 +5.25 2 8 -5 Hover/Click
May21 210305 367.25 384.25 366.50 384.00 +13.50 102 3,248 +6 Hover/Click
Jul21 210305 367.00 374.00 367.00 374.00 +8.00 1 299 +1 Hover/Click
Sep21 210305 351.75 351.75 351.75 351.75 +6.00 0 44 +0 Hover/Click
Total Volume and Open Interest 111 4,173 +4  
Rough Rice(CBOT) Weekly Monthly
Mar21 210305 12.94 12.94 12.94 12.94 -0.13 47 62 +36 Hover/Click
May21 210305 13.36 13.40 13.15 13.23 -0.13 412 8,568 +18 Hover/Click
Jul21 210305 13.55 13.55 13.37 13.40 -0.15 79 213 +29 Hover/Click
Sep21 210305 12.92 12.92 12.85 12.85 -0.01 89 367 +45 Hover/Click
Total Volume and Open Interest 627 9,211 +128  
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