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 Thu March 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
May17 170330 358.25 358.75 356.75 357.50 -1.00 126,483 585,014 -1,657
Jul17 170330 366.00 366.25 364.25 365.00 -1.00 38,510 373,795 +5,921
Sep17 170330 373.00 373.50 371.50 372.25 -1.00 15,596 166,989 +63
Dec17 170330 382.00 382.00 380.00 381.00 -1.00 22,712 211,097 +171
Mar18 170330 391.50 391.50 389.75 390.25 -1.25 7,450 55,871 +5,177
May18 170330 395.75 396.75 395.00 395.75 -1.25 610 6,438 +153
Jul18 170330 400.25 400.25 398.25 399.00 -1.25 446 14,623 +118
Sep18 170330 393.00 393.25 392.50 392.50 -1.50 6 2,003 +5
Dec18 170330 394.00 395.00 393.50 393.75 -1.50 952 16,589 -208
Mar19 170330 401.25 401.50 401.25 401.25 -1.50 5 344 +0
Total Volume and Open Interest 212,773 1,433,425 +9,743
Mini-Sized Corn(CBOT)
Mar17 170314 409.38 409.38 353.75 353.75 -0.75 10 5 -31
May17 170330 359.63 359.63 356.75 357.50 -1.00 115 1,444 -353
Jul17 170330 366.00 366.00 364.25 365.00 -1.00 25 5,007 -590
Sep17 170330 373.00 373.00 372.25 372.25 -1.00 1 98 +0
Dec17 170330 381.00 381.25 380.25 381.00 -1.00 21 1,559 -3
Mar18 170330 389.00 390.25 389.00 390.25 -1.25 2 117 +2
May18 170330 395.75 395.75 392.75 395.75 -1.25 0 21 +0
Jul18 170330 399.00 400.50 399.00 399.00 -1.25 0 39 +0
Sep18 170330 392.50 392.50 392.50 392.50 -1.50      
Dec18 170330 393.75 393.75 393.75 393.75 -1.50 0 26 +0
Total Volume and Open Interest 164 8,313 -944
Wheat(CBOT)
May17 170330 425.50 426.25 419.50 421.00 -4.50 51,332 250,139 -6,051
Jul17 170330 437.50 439.00 432.50 434.00 -4.50 33,906 128,386 +699
Sep17 170330 452.75 453.50 448.00 449.25 -4.50 8,021 51,871 -194
Dec17 170330 474.00 474.00 468.50 469.50 -4.25 5,122 63,338 +1,041
Mar18 170330 487.50 489.00 483.50 484.50 -4.00 300 10,986 +72
May18 170330 499.00 499.00 492.75 494.25 -3.50 54 1,180 -5
Jul18 170330 502.00 502.00 497.25 499.00 -3.00 40 1,048 +20
Sep18 170330 510.00 510.00 509.50 509.50 -2.75 6 354 +0
Total Volume and Open Interest 98,782 507,879 -4,418
Mini-Sized Wheat(CBOT)
Mar17 170314 412.00 412.00 412.00 412.00 -0.25      
May17 170330 425.50 425.50 419.63 421.00 -4.50 84 688 -43
Jul17 170330 438.50 438.50 432.50 434.00 -4.50 5 563 -2
Sep17 170330 450.50 450.50 449.00 449.25 -4.50 0 103 +0
Dec17 170330 471.25 471.25 469.50 469.50 -4.25 0 317 +0
Mar18 170330 484.50 484.50 484.50 484.50 -4.00 0 1 +0
Total Volume and Open Interest 92 1,733 -42
Wheat(KCBT)
May17 170330 423.25 424.75 417.00 417.25 -6.25 14,703 106,975 +2,206
Jul17 170330 436.00 437.50 430.00 430.25 -6.25 7,135 88,192 +2,495
Sep17 170330 451.50 452.25 445.25 445.50 -6.00 2,336 18,480 -166
Dec17 170330 475.00 475.00 468.75 469.00 -5.25 2,210 22,222 +12
Mar18 170330 490.25 490.25 484.75 485.25 -5.00 399 5,553 +5
May18 170330 498.75 498.75 493.00 493.25 -5.25 22 2,146 +1
Jul18 170330 502.25 502.25 496.00 496.25 -6.00 14 1,682 +6
Sep18 170330 508.00 508.00 508.00 508.00 -5.75 0 166 +0
Total Volume and Open Interest 26,819 245,610 +4,559
Wheat(MGE)
May17 170330 543.25 549.50 541.00 543.50 +0.25 2,853 27,476 -526
Jul17 170330 548.00 555.25 547.00 549.50 unch 997 18,515 +62
Sep17 170330 556.75 560.75 553.25 554.75 -1.00 470 9,677 +116
Dec17 170330 566.00 568.50 562.00 563.25 -1.50 338 7,446 -20
Mar18 170330 572.25 577.50 572.00 573.00 -1.25 26 4,162 +6
May18 170330 577.75 577.75 576.75 577.75 -1.75 3 1,803 +0
Total Volume and Open Interest 4,692 69,453 -361
Oats(CBOT)
May17 170330 231.25 231.25 226.00 227.25 -4.00 701 4,469 -106
Jul17 170330 221.50 223.75 217.00 221.25 -1.25 258 1,352 +89
Sep17 170330 221.50 221.50 218.25 221.00 -0.50 54 63 +18
Dec17 170330 218.25 220.00 217.00 219.50 -1.75 87 588 +10
Total Volume and Open Interest 1,100 6,532 +11
Rough Rice(CBOT)
May17 170330 9.84 9.90 9.79 9.85 -0.02 392 9,725 -55
Jul17 170330 10.15 10.15 10.05 10.10 -0.02 70 1,400 +63
Sep17 170330 10.32 10.33 10.32 10.32 -0.01 11 87 -3
Nov17 170330 10.49 10.49 10.49 10.49 -0.01 0 20 +0
Total Volume and Open Interest 473 11,232 +5
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

Check out these NY Crude / Brent Crude Oil Spreads! http://www.mrci.com/sample/sample.pdf

For more info on these charts: http://www.mrci.com/web/sample-pages/special-spread-charts.html