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 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Dec17 171020 349.00 350.00 344.25 344.50 -4.50 132,775 778,466 +1,385
Mar18 171020 362.75 363.75 358.25 358.50 -4.25 35,508 293,876 -1,393
May18 171020 371.00 372.25 367.00 367.25 -4.00 18,075 113,201 +2,624
Jul18 171020 378.25 379.25 374.50 374.75 -3.50 18,338 138,037 -406
Sep18 171020 385.00 386.25 381.75 381.75 -3.50 3,407 45,835 +213
Dec18 171020 394.25 395.25 391.00 391.25 -3.25 15,697 101,711 -1,277
Mar19 171020 403.75 404.75 401.25 401.25 -3.25 204 12,247 +66
May19 171020 408.00 408.00 407.25 407.25 -3.00 11 1,647 -1
Jul19 171020 412.25 412.25 411.50 411.50 -3.00 184 2,153 +112
Sep19 171020 408.50 413.75 408.50 408.50 -3.50 24 356 +11
Total Volume and Open Interest 224,269 1,490,407 +1,370
Mini-Sized Corn(CBOT)
Dec17 171020 348.38 349.63 343.50 344.50 -4.50 193 3,533 -28
Mar18 171020 360.75 360.75 358.00 358.50 -4.25 6 859 +4
May18 171020 370.38 370.38 367.25 367.25 -4.00 2 147 +0
Jul18 171020 379.00 379.00 374.75 374.75 -3.50 14 480 +9
Sep18 171020 381.75 386.38 381.75 381.75 -3.50 42 53 +38
Dec18 171020 391.75 391.75 391.13 391.25 -3.25 0 300 +0
Mar19 171020 401.25 401.25 401.25 401.25 -3.25 0 4 +0
May19 171020 407.25 407.25 407.25 407.25 -3.00      
Jul19 171020 411.50 411.50 411.50 411.50 -3.00      
Sep19 171020 408.50 408.50 408.50 408.50 -3.50      
Total Volume and Open Interest 257 5,381 +23
Wheat(CBOT)
Dec17 171020 433.00 436.00 425.00 426.00 -6.75 47,231 262,175 +6,110
Mar18 171020 451.50 453.75 443.75 444.50 -6.75 13,030 102,242 +586
May18 171020 465.00 467.50 457.75 458.75 -6.50 4,852 35,120 +356
Jul18 171020 478.50 480.75 471.50 472.50 -5.75 2,956 48,516 -233
Sep18 171020 494.75 496.00 487.25 488.00 -6.00 821 14,425 +113
Dec18 171020 512.25 514.25 505.25 506.25 -5.75 906 19,767 +264
Mar19 171020 523.75 523.75 518.75 519.25 -5.50 215 2,524 -21
May19 171020 524.00 524.00 524.00 524.00 -5.25 1 93 +0
Total Volume and Open Interest 70,014 485,304 +7,176
Mini-Sized Wheat(CBOT)
Dec17 171020 433.25 435.75 425.25 426.00 -6.75 107 1,344 +33
Mar18 171020 450.00 450.00 444.50 444.50 -6.75 12 170 +0
May18 171020 464.75 469.00 458.75 458.75 -6.50 3 40 +0
Jul18 171020 475.50 475.50 472.50 472.50 -5.75 1 618 +0
Sep18 171020 488.00 488.00 488.00 488.00 -6.00 0 28 +0
Dec18 171020 506.25 506.25 506.25 506.25 -5.75 0 16 +0
Total Volume and Open Interest 123 2,233 +33
Wheat(KCBT)
Dec17 171020 429.25 433.25 421.75 422.75 -6.50 12,708 141,789 +734
Mar18 171020 447.50 451.25 439.75 440.75 -6.50 5,220 82,374 -453
May18 171020 461.75 465.25 454.00 455.00 -6.25 2,734 22,555 -597
Jul18 171020 480.50 483.00 472.00 472.75 -6.50 1,286 28,423 -177
Sep18 171020 500.25 500.25 491.00 491.50 -6.25 186 8,819 +66
Dec18 171020 525.50 525.75 517.50 518.00 -6.25 145 7,313 +40
Mar19 171020 541.00 541.00 534.50 534.50 -5.25 2 665 +0
May19 171020 543.50 543.50 543.50 543.50 -4.75 1 54 +0
Total Volume and Open Interest 22,282 292,138 -387
Wheat(MGE)
Dec17 171020 614.75 619.75 609.50 611.25 -4.50 2,252 36,530 +318
Mar18 171020 629.00 632.75 622.25 624.25 -5.25 1,077 24,598 +106
May18 171020 638.25 639.25 630.75 631.75 -4.75 374 7,943 +153
Jul18 171020 641.75 641.75 634.00 634.00 -5.75 147 5,304 +53
Sep18 171020 637.00 637.50 628.50 629.50 -5.00 159 3,378 +99
Dec18 171020 638.00 638.00 636.00 637.00 -4.50 14 1,372 +8
Total Volume and Open Interest 4,023 79,165 +737
Oats(CBOT)
Dec17 171020 270.00 273.50 266.50 269.75 +0.25 314 4,812 -3
Mar18 171020 273.25 274.50 267.00 271.25 -1.00 111 1,692 +87
May18 171020 276.50 276.50 275.25 275.25 -0.75 32 311 +19
Jul18 171020 272.25 272.25 272.25 272.25 -0.75 0 28 +0
Total Volume and Open Interest 457 6,843 +103
Rough Rice(CBOT)
Nov17 171020 11.95 12.13 11.91 12.07 +0.14 411 4,782 -250
Jan18 171020 12.26 12.44 12.21 12.39 +0.15 406 4,811 +181
Mar18 171020 12.52 12.64 12.52 12.64 +0.15 74 341 +15
May18 171020 12.85 12.85 12.85 12.85 +0.15 0 2 +0
Total Volume and Open Interest 891 9,939 -54
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

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.