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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
May18 180425 381.00 387.25 380.50 386.50 +5.25 151,348 206,096 -37,854
Jul18 180425 390.00 396.50 389.50 395.75 +5.75 172,209 740,640 +27,186
Sep18 180425 397.00 403.50 396.75 403.00 +5.75 45,734 245,551 +3,579
Dec18 180425 406.25 412.50 406.00 412.25 +5.75 54,009 429,627 +3,715
Mar19 180425 414.00 420.25 414.00 420.00 +5.75 4,442 88,241 +246
May19 180425 418.75 424.50 418.50 424.00 +5.50 1,523 21,585 -45
Jul19 180425 422.00 428.25 422.00 428.25 +6.00 1,933 35,934 +525
Sep19 180425 409.50 412.25 408.75 412.00 +3.25 65 6,246 +29
Dec19 180425 412.25 415.25 412.00 415.25 +3.50 1,297 33,648 +738
Mar20 180425 422.25 423.25 422.25 423.25 +3.50 61 1,003 +61
Total Volume and Open Interest 432,632 1,810,024 -1,815
Mini-Sized Corn(CBOT)
May18 180425 381.25 387.13 381.25 386.50 +5.25 239 2,482 -50
Jul18 180425 389.75 396.25 389.50 395.75 +5.75 122 1,279 +45
Sep18 180425 398.00 403.00 398.00 403.00 +5.75 6 2,564 +2
Dec18 180425 406.00 412.38 406.00 412.25 +5.75 29 5,761 +2
Mar19 180425 418.25 420.00 417.38 420.00 +5.75 3 474 +0
May19 180425 421.88 424.00 421.75 424.00 +5.50 0 76 +0
Jul19 180425 428.25 428.25 420.00 428.25 +6.00 0 58 +0
Sep19 180425 412.00 412.00 412.00 412.00 +3.25 0 13 +0
Dec19 180425 415.25 415.25 415.25 415.25 +3.50 0 185 +0
Mar20 180425 423.25 423.25 423.25 423.25 +3.50 0 4 +0
Total Volume and Open Interest 399 12,903 -1
Wheat(CBOT)
May18 180425 473.00 488.50 472.25 486.25 +13.75 56,901 36,473 -11,443
Jul18 180425 485.25 501.50 484.50 499.00 +14.75 87,586 237,918 +8,322
Sep18 180425 503.00 518.00 502.00 515.25 +13.50 15,455 75,281 +1,029
Dec18 180425 525.25 541.00 525.25 538.25 +12.75 8,300 86,719 +1,734
Mar19 180425 545.50 559.00 544.00 556.25 +12.25 1,752 27,527 +161
May19 180425 554.50 565.00 553.25 564.75 +12.50 555 5,131 +23
Jul19 180425 557.00 570.00 555.50 568.25 +13.00 683 8,533 +231
Sep19 180425 571.25 577.25 571.25 575.50 +13.25 38 445 +0
Total Volume and Open Interest 171,321 479,360 +65
Mini-Sized Wheat(CBOT)
May18 180425 473.88 488.00 473.00 486.25 +13.75 68 196 -43
Jul18 180425 484.50 500.75 484.50 499.00 +14.75 120 1,209 +1
Sep18 180425 506.63 515.50 504.50 515.25 +13.50 2 158 +0
Dec18 180425 527.50 541.00 527.50 538.25 +12.75 12 229 +10
Mar19 180425 556.25 556.25 556.25 556.25 +12.25 0 29 +0
May19 180425 564.75 564.75 564.75 564.75 +12.50 0 3 +0
Total Volume and Open Interest 202 2,125 -32
Wheat(KCBT)
May18 180425 493.00 509.25 493.00 507.00 +14.50 16,830 26,044 -3,242
Jul18 180425 512.75 529.00 511.75 526.50 +14.50 32,161 129,859 +1,981
Sep18 180425 531.25 546.75 530.00 544.50 +15.00 11,515 47,986 +536
Dec18 180425 555.00 571.00 554.25 569.00 +14.75 6,162 39,048 +814
Mar19 180425 571.25 587.00 570.75 585.00 +14.25 2,317 16,056 +119
May19 180425 580.00 593.50 580.00 592.75 +14.25 798 1,303 -137
Jul19 180425 582.50 597.00 582.50 594.75 +14.25 527 3,265 +220
Sep19 180425 602.25 602.25 581.75 602.25 +14.00 2 119 +0
Total Volume and Open Interest 70,330 264,044 +284
Wheat(MGE)
May18 180425 592.75 601.25 592.00 599.50 +6.75 6,207 11,024 -2,163
Jul18 180425 598.75 608.75 598.75 606.50 +7.75 6,682 30,956 +668
Sep18 180425 607.00 616.75 606.25 614.25 +8.00 2,305 10,031 +279
Dec18 180425 619.00 628.75 619.00 626.75 +8.25 1,888 7,506 -17
Mar19 180425 631.75 639.00 631.75 638.25 +7.50 985 1,619 +184
May19 180425 645.25 645.25 633.00 645.25 +7.25 96 239 +4
Total Volume and Open Interest 18,169 61,573 -1,045
Oats(CBOT)
May18 180425 222.00 227.00 221.75 222.75 -1.50 1,030 1,302 -385
Jul18 180425 225.25 229.75 225.00 228.75 +3.50 1,689 4,004 +391
Sep18 180425 233.00 235.25 231.00 231.00 -1.25 38 123 +25
Dec18 180425 244.25 247.50 242.75 242.75 -0.75 68 712 +26
Total Volume and Open Interest 2,852 6,171 +57
Rough Rice(CBOT)
May18 180425 13.10 13.18 13.09 13.10 -0.03 774 1,960 -685
Jul18 180425 13.21 13.28 13.18 13.22 +0.01 967 4,825 +568
Sep18 180425 12.25 12.31 12.25 12.27 +0.00 136 2,255 +115
Nov18 180425 12.15 12.21 12.15 12.21 +0.01 1 34 +1
Total Volume and Open Interest 1,879 9,077 +0
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 Energy Report!

Visit our Facebook Page for a free sample strategy!