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 Tue January 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Mar18 180123 351.75 352.00 349.50 351.25 -0.75 145,953 806,025 +252
May18 180123 360.25 360.25 358.00 359.75 -0.75 44,012 270,958 +3,858
Jul18 180123 368.75 368.75 366.25 368.00 -1.00 28,438 248,325 +3,049
Sep18 180123 376.25 376.25 374.00 375.75 -1.00 6,266 101,688 +200
Dec18 180123 385.50 385.50 383.25 385.00 -0.75 12,586 157,867 +1,163
Mar19 180123 394.25 394.25 392.50 394.00 -0.75 770 24,692 +253
May19 180123 399.50 399.50 397.75 399.50 -0.50 111 3,324 +33
Jul19 180123 404.00 404.25 402.75 404.25 -0.25 192 6,747 +69
Sep19 180123 400.00 401.25 399.75 401.25 -0.50 5 1,261 +0
Dec19 180123 404.00 404.00 402.25 403.75 -0.75 349 9,878 +148
Total Volume and Open Interest 238,701 1,631,259 +9,039
Mini-Sized Corn(CBOT)
Mar18 180123 351.63 351.75 349.50 351.25 -0.75 296 3,110 +60
May18 180123 359.50 360.13 358.75 359.75 -0.75 45 333 +29
Jul18 180123 366.75 368.00 366.75 368.00 -1.00 1 1,053 +0
Sep18 180123 375.25 375.75 374.00 375.75 -1.00 4 4,018 +1
Dec18 180123 383.25 385.00 383.25 385.00 -0.75 22 626 +14
Mar19 180123 394.00 394.00 394.00 394.00 -0.75 8 39 +8
May19 180123 399.50 399.50 399.50 399.50 -0.50 0 1 +0
Jul19 180123 404.25 404.25 404.25 404.25 -0.25 0 3 +0
Sep19 180123 401.25 401.25 401.25 401.25 -0.50      
Dec19 180123 402.75 403.75 402.75 403.75 -0.75 10 42 +10
Total Volume and Open Interest 386 9,231 +122
Wheat(CBOT)
Mar18 180123 423.50 425.00 419.75 421.50 -4.25 39,936 295,377 +2,023
May18 180123 437.00 437.75 432.50 434.25 -4.25 12,853 104,863 -280
Jul18 180123 450.00 451.00 446.00 448.00 -4.00 9,865 76,440 -407
Sep18 180123 465.75 466.25 461.25 463.25 -4.00 2,414 29,673 +320
Dec18 180123 484.75 485.50 480.75 482.50 -4.25 2,964 49,603 +809
Mar19 180123 497.50 498.50 494.25 496.25 -4.00 181 4,472 +23
May19 180123 504.75 504.75 504.75 504.75 -3.50 1 164 +0
Jul19 180123 507.75 507.75 505.75 506.75 -3.00 24 829 +5
Total Volume and Open Interest 68,268 561,550 +2,506
Mini-Sized Wheat(CBOT)
Mar18 180123 425.75 425.75 420.00 421.50 -4.25 144 1,050 -10
May18 180123 437.00 437.00 433.25 434.25 -4.25 3 107 +1
Jul18 180123 448.00 448.00 448.00 448.00 -4.00 2 634 +0
Sep18 180123 463.25 463.25 463.25 463.25 -4.00 0 40 +0
Dec18 180123 482.50 482.50 482.50 482.50 -4.25 1 29 +0
Mar19 180123 496.25 496.25 496.25 496.25 -4.00 0 2 +0
Total Volume and Open Interest 150 1,887 -9
Wheat(KCBT)
Mar18 180123 427.25 428.50 422.00 423.25 -5.25 18,533 167,304 +1,105
May18 180123 441.75 442.50 436.00 437.25 -5.25 9,165 66,795 +1,605
Jul18 180123 459.50 459.50 453.00 454.25 -5.25 6,559 48,859 +819
Sep18 180123 473.75 475.50 469.25 471.00 -5.00 1,497 15,428 -371
Dec18 180123 495.50 496.25 491.00 492.00 -4.75 2,121 27,677 +826
Mar19 180123 508.75 508.75 506.00 506.00 -5.00 118 4,594 +37
May19 180123 517.00 517.00 515.00 515.00 -4.75 1 401 +0
Jul19 180123 520.00 520.00 517.25 518.75 -4.00 2 251 +1
Total Volume and Open Interest 37,996 331,341 +4,022
Wheat(MGE)
Mar18 180123 606.75 608.25 604.25 604.50 -2.50 3,443 33,654 -166
May18 180123 616.00 617.75 614.50 614.75 -1.75 1,396 13,890 +231
Jul18 180123 623.75 624.75 621.75 621.75 -1.75 778 8,630 -59
Sep18 180123 621.75 623.25 620.00 620.00 -1.75 426 5,903 +61
Dec18 180123 630.25 633.00 630.25 630.75 -0.75 138 2,992 +7
Mar19 180123 635.00 639.50 635.00 637.50 unch 5 273 +5
Total Volume and Open Interest 6,186 65,344 +79
Oats(CBOT)
Mar18 180123 266.25 274.75 265.25 270.00 +5.00 461 3,807 -10
May18 180123 263.00 265.75 261.25 262.25 +0.50 87 2,097 +40
Jul18 180123 267.50 269.00 265.00 265.50 unch 8 264 +1
Sep18 180123 268.00 268.00 265.00 265.00 -0.75 0 16 +0
Total Volume and Open Interest 561 6,267 +31
Rough Rice(CBOT)
Mar18 180123 12.15 12.30 12.11 12.20 +0.02 1,094 7,550 -669
May18 180123 12.45 12.53 12.41 12.45 +0.02 60 1,066 -23
Jul18 180123 12.76 12.76 12.58 12.65 +0.01 11 441 +0
Sep18 180123 11.81 11.81 11.81 11.81 +0.01 12 435 +8
Total Volume and Open Interest 1,177 9,492 -684
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 Spread Expert, Jerry Toepke is now offering a 14-Day FREE trial to his Weekly Spread Commentary!

Check out the Hypothetical Performance of Jerry's trading strategies....