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 Wed January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Mar17 170118 364.50 367.75 362.75 365.00 -0.50 168,019 649,019 -4,645
May17 170118 371.75 374.75 370.25 372.25 -0.50 53,016 202,492 +6,001
Jul17 170118 379.00 381.75 377.25 379.25 -0.75 44,642 218,381 +8,760
Sep17 170118 385.25 387.75 383.75 385.50 -0.75 16,204 85,521 +5,033
Dec17 170118 391.50 394.00 390.50 391.75 -0.75 23,744 129,489 +5,582
Mar18 170118 398.25 401.25 398.00 399.00 -0.75 593 12,536 +181
May18 170118 403.75 404.75 402.50 403.25 -0.75 74 2,019 +19
Jul18 170118 407.00 408.25 406.00 406.75 -0.75 92 2,628 -14
Sep18 170118 403.25 403.25 400.75 402.50 -0.75 0 1,022 +0
Dec18 170118 403.25 407.00 403.25 404.50 -1.00 60 8,189 +9
Total Volume and Open Interest 306,445 1,311,648 +20,927
Mini-Sized Corn(CBOT)
Mar17 170118 364.88 367.75 363.00 365.00 -0.50 184 2,764 -31
May17 170118 372.00 373.75 371.25 372.25 -0.50 11 312 -1
Jul17 170118 377.25 381.50 377.25 379.25 -0.75 17 5,414 -5
Sep17 170118 385.50 385.50 385.25 385.50 -0.75 0 70 +0
Dec17 170118 392.00 394.00 389.63 391.75 -0.75 12 483 +3
Mar18 170118 399.00 400.00 399.00 399.00 -0.75 0 18 +0
May18 170118 403.25 403.25 403.25 403.25 -0.75 0 8 +0
Jul18 170118 406.75 406.75 406.75 406.75 -0.75 0 13 +0
Sep18 170118 402.50 402.50 402.50 402.50 -0.75      
Dec18 170118 404.50 404.50 404.50 404.50 -1.00 0 18 +0
Total Volume and Open Interest 224 9,100 -34
Wheat(CBOT)
Mar17 170118 433.25 434.50 428.25 431.00 -2.50 72,435 258,506 +910
May17 170118 447.75 448.75 443.25 446.00 -2.25 24,504 80,740 +1,787
Jul17 170118 463.25 464.00 458.50 461.50 -1.75 20,110 79,009 +1,752
Sep17 170118 478.25 479.50 474.25 477.00 -1.75 5,936 21,747 +1,089
Dec17 170118 495.00 496.50 491.50 494.50 -1.50 4,116 33,987 +1,110
Mar18 170118 508.75 509.00 506.00 507.25 -1.50 198 4,710 +37
May18 170118 514.00 515.50 511.75 514.00 -1.25 23 440 -1
Jul18 170118 513.25 514.00 509.50 513.00 -0.25 55 498 -25
Total Volume and Open Interest 127,413 480,390 +6,656
Mini-Sized Wheat(CBOT)
Mar17 170118 433.00 434.13 428.38 431.00 -2.50 171 1,168 +19
May17 170118 448.63 448.63 443.38 446.00 -2.25 17 98 -1
Jul17 170118 460.25 462.75 459.88 461.50 -1.75 13 306 +3
Sep17 170118 477.00 477.00 477.00 477.00 -1.75 1 21 +1
Dec17 170118 496.75 496.75 492.50 494.50 -1.50 0 346 +0
Mar18 170118 507.25 507.25 507.25 507.25 -1.50      
Total Volume and Open Interest 206 1,950 +25
Wheat(KCBT)
Mar17 170118 451.25 454.50 448.75 452.25 +0.25 30,973 109,142 -703
May17 170118 463.25 466.00 460.50 464.25 +0.50 8,662 35,707 +103
Jul17 170118 474.50 477.50 471.75 475.50 +0.25 12,290 63,775 +149
Sep17 170118 488.25 490.75 486.25 489.25 +0.25 1,171 9,374 -55
Dec17 170118 507.50 511.00 505.00 509.25 +1.00 2,012 11,668 +95
Mar18 170118 518.00 520.50 518.00 520.50 +2.25 126 3,375 +43
May18 170118 527.00 527.00 526.50 526.50 +2.50 6 980 +0
Jul18 170118 520.50 523.75 520.00 523.75 +2.25 7 524 +5
Total Volume and Open Interest 55,247 234,713 -363
Wheat(MGE)
Mar17 170118 567.00 575.50 567.00 573.50 +7.00 7,384 32,866 -172
May17 170118 558.75 566.00 558.25 564.00 +5.25 6,066 17,774 +1,291
Jul17 170118 556.50 562.75 556.50 561.25 +5.00 2,615 11,330 +353
Sep17 170118 557.75 564.25 557.75 562.50 +4.50 648 5,458 +98
Dec17 170118 565.50 571.25 565.50 570.00 +4.50 1,197 3,856 -34
Mar18 170118 573.00 575.75 573.00 575.75 +3.75 60 641 +7
Total Volume and Open Interest 17,971 72,077 +1,543
Oats(CBOT)
Mar17 170118 248.75 261.25 248.75 257.00 +7.75 849 5,225 +156
May17 170118 243.25 250.00 243.25 246.25 +7.25 224 1,721 +157
Jul17 170118 245.25 247.00 243.00 244.25 +5.00 48 267 +44
Sep17 170118 242.00 242.00 241.00 241.00 +3.00 1 10 +1
Total Volume and Open Interest 1,125 7,366 +361
Rough Rice(CBOT)
Jan17 170113 9.65 9.65 9.65 9.65 -0.12 4 9 -15
Mar17 170118 9.94 10.02 9.80 9.92 -0.03 421 10,726 -36
May17 170118 10.18 10.24 10.13 10.16 -0.02 52 912 +29
Jul17 170118 10.38 10.38 10.38 10.38 -0.01 0 26 +0
Total Volume and Open Interest 473 11,678 -31
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

Newsflash

For example...

Did you know that December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!