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 August 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Sep17 170818 350.00 352.50 349.75 352.00 +1.50 159,752 292,959 -7,052
Dec17 170818 364.00 366.25 363.50 365.75 +1.50 245,461 684,729 +2,116
Mar18 170818 375.75 378.00 375.50 377.75 +1.50 45,224 193,113 +5,726
May18 170818 383.25 384.25 381.50 384.00 +1.75 7,535 44,614 +295
Jul18 170818 388.00 390.00 387.50 390.00 +1.75 15,178 93,442 -179
Sep18 170818 393.50 395.00 392.50 394.75 +1.25 3,558 25,710 +1,231
Dec18 170818 400.00 402.00 399.50 402.00 +1.75 7,616 68,545 -739
Mar19 170818 408.50 410.00 408.50 410.00 +1.25 94 1,654 +59
May19 170818 414.75 414.75 413.50 414.75 +1.25 19 315 +10
Jul19 170818 417.50 419.50 417.50 419.50 +1.75 82 836 +53
Total Volume and Open Interest 484,708 1,407,468 +1,600
Mini-Sized Corn(CBOT)
Sep17 170818 350.00 353.00 349.75 352.00 +1.50 142 1,329 -19
Dec17 170818 364.25 366.50 363.38 365.75 +1.50 230 4,605 +41
Mar18 170818 376.50 377.75 376.25 377.75 +1.50 19 638 -2
May18 170818 383.50 384.00 383.50 384.00 +1.75 1 123 +0
Jul18 170818 389.25 390.00 389.25 390.00 +1.75 1 305 -5
Sep18 170818 394.75 394.75 394.75 394.75 +1.25 0 6 +0
Dec18 170818 400.25 402.00 400.25 402.00 +1.75 1 269 -1
Mar19 170818 410.00 410.00 410.00 410.00 +1.25 0 3 +0
May19 170818 414.75 414.75 414.75 414.75 +1.25      
Jul19 170818 419.50 419.50 419.50 419.50 +1.75      
Total Volume and Open Interest 394 7,283 +14
Wheat(CBOT)
Sep17 170818 414.00 417.75 412.00 416.00 +2.00 72,242 96,036 -748
Dec17 170818 440.75 444.50 438.75 442.50 +1.75 84,580 217,438 +7,174
Mar18 170818 463.50 467.75 461.50 465.25 +1.50 17,264 72,409 +406
May18 170818 480.25 482.75 476.25 479.75 +0.50 5,388 23,350 +345
Jul18 170818 495.00 496.25 490.00 493.00 +0.25 5,657 36,693 +1,344
Sep18 170818 509.25 509.25 505.25 508.75 +0.50 437 2,394 +21
Dec18 170818 527.25 528.00 524.00 527.00 +0.50 606 8,121 +37
Mar19 170818 538.25 538.25 536.50 538.25 +0.50 80 1,690 +22
Total Volume and Open Interest 186,308 458,573 +8,615
Mini-Sized Wheat(CBOT)
Sep17 170818 413.50 417.25 412.63 416.00 +2.00 287 1,769 +53
Dec17 170818 441.25 444.75 439.75 442.50 +1.75 142 638 +67
Mar18 170818 462.00 466.00 462.00 465.25 +1.50 13 124 +0
May18 170818 479.75 485.00 479.75 479.75 +0.50 0 30 +0
Jul18 170818 490.00 493.00 490.00 493.00 +0.25 5 636 +0
Sep18 170818 508.75 508.75 508.75 508.75 +0.50 0 28 +0
Total Volume and Open Interest 447 3,243 +120
Wheat(KCBT)
Sep17 170818 414.25 417.75 410.50 414.50 +0.25 20,457 47,588 -1,539
Dec17 170818 442.00 445.50 438.25 442.25 +0.25 28,826 114,813 +4,627
Mar18 170818 460.50 463.50 456.50 460.75 +0.25 9,343 71,296 +1,967
May18 170818 477.50 477.50 471.00 475.00 unch 5,256 14,792 +2,884
Jul18 170818 493.00 496.00 489.00 492.75 -0.25 4,153 19,817 +965
Sep18 170818 511.00 514.25 511.00 513.75 -0.25 1,137 2,969 +274
Dec18 170818 537.00 537.75 534.75 537.00 unch 503 2,756 +63
Mar19 170818 550.00 550.25 550.00 550.00 -0.25 13 65 +0
Total Volume and Open Interest 69,694 274,247 +9,241
Wheat(MGE)
Sep17 170818 670.25 678.00 665.75 668.75 -1.50 3,158 15,218 -504
Dec17 170818 685.00 693.75 678.75 682.50 -1.75 5,881 37,541 +123
Mar18 170818 688.00 693.25 678.50 682.25 -2.25 1,642 20,528 -292
May18 170818 676.50 680.50 667.50 672.00 -2.75 450 6,562 -22
Jul18 170818 668.00 668.00 661.25 662.50 -2.25 302 2,654 -29
Sep18 170818 635.00 635.00 627.75 627.75 -0.50 130 1,786 +35
Total Volume and Open Interest 11,624 85,282 -654
Oats(CBOT)
Sep17 170818 257.50 259.50 254.50 254.75 -3.50 79 496 -30
Dec17 170818 258.25 261.75 258.25 258.75 +0.75 374 5,122 -244
Mar18 170818 260.25 260.25 259.75 259.75 +0.75 33 646 +13
May18 170818 262.00 262.25 262.00 262.00 +0.50 3 14 +0
Total Volume and Open Interest 489 6,278 -261
Rough Rice(CBOT)
Sep17 170818 12.11 12.18 12.02 12.15 +0.03 871 5,120 -612
Nov17 170818 12.43 12.47 12.31 12.44 +0.03 764 4,410 +606
Jan18 170818 12.67 12.67 12.65 12.67 +0.02 2 148 -1
Mar18 170818 12.79 13.02 12.79 12.79 +0.03 0 142 +0
Total Volume and Open Interest 1,637 9,820 -7
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.