MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Dec21 210927 524.75 540.00 524.00 539.50 +12.75 112,326 709,243 -1,197 Hover/Click
Mar22 210927 532.25 547.25 531.50 547.00 +12.50 30,109 257,080 +185 Hover/Click
May22 210927 537.00 552.00 536.00 551.75 +12.75 13,757 160,462 +2,345 Hover/Click
Jul22 210927 536.25 551.50 535.50 551.25 +13.00 10,116 114,753 +873 Hover/Click
Sep22 210927 510.00 523.50 509.75 523.00 +11.25 1,380 38,751 -30 Hover/Click
Dec22 210927 504.00 518.25 502.75 518.00 +13.25 6,391 90,101 +672 Hover/Click
Mar23 210927 511.50 525.00 511.25 524.75 +13.00 188 4,234 +29 Hover/Click
May23 210927 526.75 527.75 526.75 527.75 +12.75 10 452 +3 Hover/Click
Jul23 210927 523.75 529.25 523.75 529.25 +13.00 27 2,037 +4 Hover/Click
Sep23 210927 486.50 486.50 486.50 486.50 +8.75 0 148 +0 Hover/Click
Total Volume and Open Interest 174,413 1,382,652 +2,882  
Mini-Sized Corn(CBOT)
Sep21 210914 503.00 503.00 503.00 503.00 +6.25       Hover/Click
Dec21 210927 526.00 540.00 522.88 539.50 +12.75 978 11,477 +30 Hover/Click
Mar22 210927 532.50 547.25 532.50 547.00 +12.50 42 1,268 -10 Hover/Click
May22 210927 550.63 551.75 549.75 551.75 +12.75 6 242 +5 Hover/Click
Jul22 210927 542.63 551.25 542.63 551.25 +13.00 0 232 +0 Hover/Click
Sep22 210927 523.00 523.00 523.00 523.00 +11.25 0 32 +0 Hover/Click
Dec22 210927 505.25 518.00 505.25 518.00 +13.25 13 1,060 +10 Hover/Click
Mar23 210927 524.75 524.75 524.75 524.75 +13.00 0 39 +0 Hover/Click
May23 210927 527.75 527.75 527.75 527.75 +12.75 0 1 +0 Hover/Click
Jul23 210927 529.25 529.25 529.25 529.25 +13.00       Hover/Click
Total Volume and Open Interest 1,040 14,391 +35  
Wheat(CBOT) Weekly Monthly
Dec21 210927 723.50 728.50 720.25 722.25 -1.50 37,475 196,689 -477 Hover/Click
Mar22 210927 734.50 739.50 731.75 733.75 -1.00 12,029 72,643 +174 Hover/Click
May22 210927 737.75 742.50 735.50 737.75 -0.25 7,683 30,703 +484 Hover/Click
Jul22 210927 716.00 719.75 713.25 718.50 +2.50 3,116 31,066 +291 Hover/Click
Sep22 210927 715.75 720.25 715.00 719.25 +2.75 599 4,703 +24 Hover/Click
Dec22 210927 720.50 724.75 719.00 723.75 +3.00 511 13,968 +14 Hover/Click
Mar23 210927 726.00 727.00 721.75 725.75 +3.25 48 2,449 +18 Hover/Click
May23 210927 715.00 716.75 715.00 716.75 +3.25 29 811 +3 Hover/Click
Total Volume and Open Interest 61,579 354,125 +574  
Mini-Sized Wheat(CBOT)
Sep21 210914 685.00 685.00 685.00 685.00 +10.50 3 0 +0 Hover/Click
Dec21 210927 724.50 728.63 720.38 722.25 -1.50 584 2,125 +6 Hover/Click
Mar22 210927 733.50 739.75 732.50 733.75 -1.00 31 272 +6 Hover/Click
May22 210927 737.75 737.75 737.75 737.75 -0.25 0 18 +0 Hover/Click
Jul22 210927 718.25 718.50 715.75 718.50 +2.50 4 1,100 +2 Hover/Click
Sep22 210927 717.38 719.25 717.38 719.25 +2.75 0 29 +0 Hover/Click
Total Volume and Open Interest 619 3,603 +14  
Wheat(KCBT) Weekly Monthly
Dec21 210927 717.50 724.50 717.50 720.75 +1.00 18,417 130,054 -2,373 Hover/Click
Mar22 210927 726.00 732.25 725.75 728.50 +0.75 5,914 58,055 +33 Hover/Click
May22 210927 731.00 736.50 730.00 732.50 +0.50 2,671 16,472 +182 Hover/Click
Jul22 210927 719.00 722.50 716.25 719.25 -0.25 1,528 13,559 +317 Hover/Click
Sep22 210927 724.50 724.50 717.75 720.50 -0.75 751 1,949 +267 Hover/Click
Dec22 210927 727.25 729.00 725.50 728.25 -1.25 431 3,334 +137 Hover/Click
Mar23 210927 727.75 729.50 727.75 729.50 -1.25 90 289 +43 Hover/Click
May23 210927 722.25 722.25 722.25 722.25 -1.00 6 44 +0 Hover/Click
Total Volume and Open Interest 29,872 224,099 -1,366  
Wheat(MGE) Weekly Monthly
Dec21 210927 916.50 923.00 915.25 921.50 +5.50 3,984 47,128 +164 Hover/Click
Mar22 210927 902.50 908.75 901.50 907.25 +4.50 1,120 16,649 +98 Hover/Click
May22 210927 892.25 895.50 888.50 893.00 +3.25 368 4,687 -11 Hover/Click
Jul22 210927 875.00 878.75 873.75 876.00 +2.75 259 2,140 +132 Hover/Click
Sep22 210927 792.00 795.00 791.00 793.25 +3.00 249 1,597 -30 Hover/Click
Dec22 210927 787.25 788.50 787.25 788.50 +4.75 81 494 +49 Hover/Click
Total Volume and Open Interest 6,061 72,695 +402  
Oats(CBOT) Weekly Monthly
Dec21 210927 574.75 587.75 574.50 587.00 +11.75 609 3,768 -53 Hover/Click
Mar22 210927 567.00 578.75 565.50 577.50 +11.00 77 533 +3 Hover/Click
May22 210927 557.50 568.25 557.50 568.25 +11.50 29 142 +0 Hover/Click
Jul22 210927 551.75 551.75 551.75 551.75 +8.00 32 61 +8 Hover/Click
Total Volume and Open Interest 766 4,571 -32  
Rough Rice(CBOT) Weekly Monthly
Nov21 210927 13.86 14.00 13.85 13.99 +0.10 515 7,872 +155 Hover/Click
Jan22 210927 14.15 14.22 14.15 14.20 +0.12 7 399 +3 Hover/Click
Mar22 210927 14.27 14.35 14.27 14.34 +0.11 24 311 +21 Hover/Click
May22 210927 14.44 14.44 14.35 14.43 +0.13 0 1 +0 Hover/Click
Total Volume and Open Interest 546 8,584 +179  
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