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 Mon June 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Jul17 170626 358.50 361.75 357.25 359.00 +1.25 178,704 304,177 -14,075
Sep17 170626 366.00 369.50 365.25 367.25 +1.75 97,782 477,541 +7,386
Dec17 170626 376.75 379.25 375.00 377.00 +1.75 135,626 445,821 +14,271
Mar18 170626 386.00 389.00 385.00 387.00 +2.00 19,632 91,516 +1,967
May18 170626 391.50 394.75 391.25 393.00 +1.75 2,641 18,287 +477
Jul18 170626 398.25 400.75 397.00 399.00 +1.75 3,236 51,567 +568
Sep18 170626 396.50 397.50 394.00 395.00 +1.50 261 6,956 +102
Dec18 170626 399.00 401.50 396.75 399.50 +2.25 3,323 31,234 +630
Mar19 170626 403.75 407.75 403.75 406.75 +2.00 121 775 +63
May19 170626 412.00 412.00 411.00 411.00 +2.25 116 259 +43
Total Volume and Open Interest 441,504 1,429,142 +11,468
Mini-Sized Corn(CBOT)
Jul17 170626 358.13 361.38 357.38 359.00 +1.25 256 2,006 -1,702
Sep17 170626 365.50 369.00 365.25 367.25 +1.75 74 513 +9
Dec17 170626 375.25 379.50 375.13 377.00 +1.75 139 3,523 +14
Mar18 170626 384.75 387.00 384.75 387.00 +2.00 5 331 +5
May18 170626 393.00 393.00 393.00 393.00 +1.75 0 79 +0
Jul18 170626 399.00 399.00 399.00 399.00 +1.75 0 86 +0
Sep18 170626 395.00 395.00 395.00 395.00 +1.50 0 2 +0
Dec18 170626 399.50 399.50 399.50 399.50 +2.25 2 112 +0
Mar19 170626 406.75 406.75 406.75 406.75 +2.00      
May19 170626 411.00 411.00 411.00 411.00 +2.25      
Total Volume and Open Interest 476 6,657 -1,674
Wheat(CBOT)
Jul17 170626 458.00 460.75 449.25 450.00 -9.75 62,654 77,641 -12,956
Sep17 170626 471.25 474.25 463.50 465.50 -8.00 66,663 187,758 +7,597
Dec17 170626 494.00 496.25 486.25 488.00 -7.25 22,780 111,695 +1,663
Mar18 170626 508.75 512.25 503.25 504.50 -7.25 6,509 34,742 +691
May18 170626 520.00 523.50 515.00 515.75 -7.50 1,126 9,600 -135
Jul18 170626 525.25 528.00 520.00 521.00 -7.00 2,116 14,872 -58
Sep18 170626 530.50 530.50 530.50 530.50 -6.25 115 785 +41
Dec18 170626 546.75 546.75 543.25 544.75 -6.00 164 2,812 +56
Total Volume and Open Interest 162,141 440,305 -3,096
Mini-Sized Wheat(CBOT)
Jul17 170626 455.75 459.38 449.63 450.00 -9.75 166 979 -8
Sep17 170626 470.38 474.00 463.50 465.50 -8.00 98 321 +11
Dec17 170626 494.63 494.63 486.38 488.00 -7.25 21 355 +9
Mar18 170626 504.50 504.50 504.50 504.50 -7.25 10 46 +10
May18 170626 515.75 515.75 515.75 515.75 -7.50 0 21 +0
Jul18 170626 521.63 521.63 521.00 521.00 -7.00 8 201 +8
Total Volume and Open Interest 303 1,938 +30
Wheat(KCBT)
Jul17 170626 461.50 464.50 452.75 453.00 -11.25 20,532 52,926 -4,560
Sep17 170626 480.25 483.00 471.00 471.50 -11.00 24,133 100,744 +964
Dec17 170626 501.00 508.25 496.75 497.25 -10.50 8,510 70,600 -284
Mar18 170626 519.50 522.25 511.50 511.75 -10.50 2,778 27,216 +431
May18 170626 529.75 529.75 520.75 520.75 -10.50 805 5,719 +63
Jul18 170626 535.50 538.00 527.25 527.25 -10.75 1,510 9,721 +15
Sep18 170626 538.00 538.00 535.50 535.50 -10.25 705 1,026 +305
Dec18 170626 554.00 554.00 550.50 550.50 -11.00 10 414 +0
Total Volume and Open Interest 58,983 268,414 -3,066
Wheat(MGE)
Jul17 170626 661.25 675.00 661.00 663.75 +2.50 5,436 16,944 -814
Sep17 170626 668.25 680.00 665.25 668.75 +2.50 8,466 32,443 +208
Dec17 170626 664.00 676.00 662.25 666.50 +2.25 3,269 19,942 +456
Mar18 170626 667.25 672.00 659.50 662.50 +1.75 1,909 10,256 +375
May18 170626 657.25 665.25 654.00 657.50 +1.00 945 4,051 +111
Jul18 170626 658.25 659.00 649.00 653.00 unch 443 1,626 +27
Total Volume and Open Interest 20,654 85,753 +409
Oats(CBOT)
Jul17 170626 253.00 258.75 249.00 249.75 -4.75 458 2,392 -302
Sep17 170626 258.50 264.75 251.25 251.25 -9.00 128 1,396 +63
Dec17 170626 261.25 267.75 256.00 256.75 -3.75 411 3,047 +192
Mar18 170626 258.00 259.75 257.00 258.00 unch 34 170 +10
Total Volume and Open Interest 1,031 7,005 -37
Rough Rice(CBOT)
Jul17 170626 11.26 11.28 11.10 11.18 -0.07 820 2,910 -224
Sep17 170626 11.55 11.57 11.39 11.47 -0.05 595 6,004 +222
Nov17 170626 11.80 11.81 11.66 11.72 -0.05 49 516 +13
Jan18 170626 11.90 11.90 11.90 11.90 -0.05 2 31 +0
Total Volume and Open Interest 1,466 9,515 +11
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

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!