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 May 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Jul17 170523 374.75 375.75 369.00 369.50 -5.50 201,665 722,361 -16,100
Sep17 170523 382.00 383.00 376.50 377.00 -5.50 58,853 217,662 +371
Dec17 170523 392.50 393.25 387.00 387.75 -5.00 85,295 283,663 +2,561
Mar18 170523 402.00 402.75 397.00 397.50 -5.00 11,991 72,524 -217
May18 170523 407.50 408.75 403.25 403.75 -4.25 805 12,721 -106
Jul18 170523 412.00 413.00 408.25 408.75 -4.00 1,825 37,658 +565
Sep18 170523 404.00 404.50 401.00 402.00 -4.50 352 3,394 +129
Dec18 170523 407.75 408.75 404.00 404.75 -3.50 2,175 25,220 +249
Mar19 170523 412.50 412.50 412.50 412.50 -2.75 10 427 -1
May19 170523 416.50 416.50 416.50 416.50 -2.50 0 190 +0
Total Volume and Open Interest 363,031 1,376,449 -12,533
Mini-Sized Corn(CBOT)
May17 170512 361.75 361.75 361.75 361.75 +1.25      
Jul17 170523 374.88 375.63 369.25 369.50 -5.50 359 6,022 +71
Sep17 170523 381.75 381.75 377.00 377.00 -5.50 11 206 +1
Dec17 170523 392.38 393.25 387.50 387.75 -5.00 66 2,080 +19
Mar18 170523 397.50 403.50 397.50 397.50 -5.00 3 192 +3
May18 170523 405.88 405.88 403.75 403.75 -4.25 0 42 +0
Jul18 170523 408.75 414.00 408.75 408.75 -4.00 0 55 +0
Sep18 170523 402.00 402.00 402.00 402.00 -4.50      
Dec18 170523 404.75 409.50 404.75 404.75 -3.50 1 40 +1
Mar19 170523 412.50 412.50 412.50 412.50 -2.75      
Total Volume and Open Interest 440 8,642 +95
Wheat(CBOT)
Jul17 170523 433.50 435.75 428.00 429.50 -4.75 54,650 275,791 -2,917
Sep17 170523 447.25 449.50 442.25 444.00 -4.00 10,492 75,922 +918
Dec17 170523 468.75 471.50 464.75 466.25 -3.50 6,958 74,194 +1,054
Mar18 170523 487.75 489.50 483.50 485.00 -2.75 1,194 20,879 -50
May18 170523 499.50 500.75 495.50 497.50 -1.75 275 3,663 -22
Jul18 170523 508.50 508.50 506.25 507.25 -1.00 653 5,443 +242
Sep18 170523 516.50 519.50 516.50 519.50 -0.25 0 440 +0
Dec18 170523 534.00 534.00 533.00 533.00 +0.50 68 1,464 +29
Total Volume and Open Interest 74,290 458,041 -746
Mini-Sized Wheat(CBOT)
May17 170512 425.00 425.00 425.00 425.00 -1.00      
Jul17 170523 434.00 435.75 427.75 429.50 -4.75 284 808 -91
Sep17 170523 444.00 445.88 444.00 444.00 -4.00 2 154 +1
Dec17 170523 469.00 472.00 466.25 466.25 -3.50 12 349 -10
Mar18 170523 485.00 485.00 485.00 485.00 -2.75 1 11 +0
May18 170523 497.50 497.50 497.50 497.50 -1.75 0 13 +0
Total Volume and Open Interest 299 1,421 -100
Wheat(KCBT)
Jul17 170523 435.00 436.00 429.50 430.50 -5.50 21,603 159,400 +3,432
Sep17 170523 452.25 453.25 446.75 448.25 -4.75 6,916 34,158 +1,581
Dec17 170523 477.75 478.25 472.75 474.00 -4.50 5,603 41,404 +2,250
Mar18 170523 491.50 492.00 488.00 489.75 -3.75 557 17,505 +178
May18 170523 499.25 502.00 499.25 500.25 -3.50 65 3,862 +6
Jul18 170523 509.75 512.25 509.75 510.50 -3.25 291 4,576 +234
Sep18 170523 522.75 524.50 522.00 524.50 -2.25 2 288 +1
Dec18 170523 541.50 541.50 541.50 541.50 -0.75 2 224 +2
Total Volume and Open Interest 35,039 261,452 +7,684
Wheat(MGE)
Jul17 170523 557.75 559.25 552.50 554.25 -5.00 2,868 29,268 -254
Sep17 170523 565.00 565.50 558.50 560.25 -5.25 788 12,120 +305
Dec17 170523 570.50 572.00 566.00 567.75 -4.75 845 10,096 -197
Mar18 170523 575.50 577.00 573.50 575.00 -5.00 238 5,772 +15
May18 170523 579.25 584.50 579.25 579.25 -6.00 82 2,732 +27
Jul18 170523 584.00 589.75 584.00 584.00 -6.00 21 600 +10
Total Volume and Open Interest 4,852 60,800 -92
Oats(CBOT)
Jul17 170523 246.75 247.50 241.00 241.25 -5.50 438 4,968 +40
Sep17 170523 233.50 233.75 232.50 232.50 -1.75 4 111 -3
Dec17 170523 227.75 227.75 225.00 225.25 -1.25 32 1,105 -5
Mar18 170523 228.50 228.50 226.50 226.50 -1.75 2 93 +2
Total Volume and Open Interest 476 6,277 +34
Rough Rice(CBOT)
Jul17 170523 11.00 11.10 10.90 10.91 -0.15 681 7,989 -71
Sep17 170523 11.28 11.35 11.16 11.16 -0.15 243 823 +19
Nov17 170523 11.48 11.48 11.39 11.39 -0.14 140 143 +41
Jan18 170523 11.49 11.49 11.49 11.49 -0.10 0 6 +0
Total Volume and Open Interest 1,064 8,965 -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


Historically Successful Trading Strategies Are Now Available in MRCI's brand new Softs Report!

Visit our Facebook Page for a free sample strategy!