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 July 17, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Corn(CBOT) Weekly Monthly
Sep25 250717 405.00 407.00 400.25 402.00 -3.25 182,568 551,764 -11,647 Hover/Click
Dec25 250717 423.50 425.75 419.50 421.00 -3.00 210,298 607,106 -11,740 Hover/Click
Mar26 250717 440.25 442.50 436.75 438.25 -2.75 38,263 122,536 +138 Hover/Click
May26 250717 450.00 452.50 447.25 448.50 -2.50 12,715 45,306 -116 Hover/Click
Jul26 250717 456.50 458.50 453.75 455.25 -1.50 14,512 69,733 +740 Hover/Click
Sep26 250717 448.00 451.00 447.00 448.50 -0.25 3,097 16,426 +531 Hover/Click
Dec26 250717 455.50 458.25 454.75 456.25 unch 3,582 52,203 +513 Hover/Click
Mar27 250717 468.00 470.25 467.75 468.75 unch 206 3,105 +12 Hover/Click
May27 250717 475.50 475.50 475.50 475.50 +0.25 8 427 +1 Hover/Click
Jul27 250717 478.25 480.00 478.25 478.25 +0.25 33 267 +5 Hover/Click
Total Volume and Open Interest 465,316 1,470,395 -21,551  
Mini-Sized Corn(CBOT)
Jul25 250714 412.75 412.75 412.75 412.75 +9.75 0 160 +0 Hover/Click
Sep25 250717 404.50 407.00 400.25 402.00 -3.25 851 2,026 +56 Hover/Click
Dec25 250717 422.38 425.63 419.50 421.00 -3.00 683 4,232 +15 Hover/Click
Mar26 250717 440.13 441.63 437.38 438.25 -2.75 82 390 +7 Hover/Click
May26 250717 451.13 451.13 448.00 448.50 -2.50 26 112 +0 Hover/Click
Jul26 250717 457.00 457.00 455.25 455.25 -1.50 1 335 +1 Hover/Click
Sep26 250717 448.50 448.50 448.50 448.50 -0.25 0 10 +0 Hover/Click
Dec26 250717 456.25 456.25 456.25 456.25 unch 0 441 +0 Hover/Click
Mar27 250717 468.75 468.75 468.75 468.75 unch 0 17 +0 Hover/Click
May27 250717 475.50 475.50 475.50 475.50 +0.25 0 10 +0 Hover/Click
Total Volume and Open Interest 1,643 7,712 +79  
Wheat(CBOT) Weekly Monthly
Sep25 250717 541.00 542.75 532.00 533.50 -7.75 56,165 217,062 +3,981 Hover/Click
Dec25 250717 561.00 563.25 552.75 554.25 -7.50 19,952 118,836 +698 Hover/Click
Mar26 250717 580.25 581.25 571.00 572.50 -7.25 8,470 46,051 +1,736 Hover/Click
May26 250717 592.25 592.50 582.25 583.50 -7.50 3,714 11,062 -247 Hover/Click
Jul26 250717 599.75 600.00 589.75 590.75 -8.00 2,256 15,192 +34 Hover/Click
Sep26 250717 610.00 611.25 602.75 603.50 -8.25 210 2,041 +69 Hover/Click
Dec26 250717 625.50 628.25 619.50 620.50 -7.75 185 2,592 +8 Hover/Click
Mar27 250717 638.25 638.25 631.25 633.00 -7.00 47 358 +25 Hover/Click
Total Volume and Open Interest 90,999 413,231 +6,304  
Mini-Sized Wheat(CBOT)
Jul25 250714 514.00 551.00 514.00 534.00 -6.75 0 138 +0 Hover/Click
Sep25 250717 541.13 543.00 532.00 533.50 -7.75 607 1,588 +43 Hover/Click
Dec25 250717 562.13 562.25 553.13 554.25 -7.50 123 773 +11 Hover/Click
Mar26 250717 576.63 576.63 572.50 572.50 -7.25 14 65 +9 Hover/Click
May26 250717 583.50 583.50 583.50 583.50 -7.50 1 54 +0 Hover/Click
Jul26 250717 592.38 593.13 590.00 590.75 -8.00 0 104 +0 Hover/Click
Total Volume and Open Interest 745 2,618 +63  
Wheat(KCBT) Weekly Monthly
Sep25 250717 522.00 525.25 515.00 517.50 -5.25 34,907 158,207 +1,105 Hover/Click
Dec25 250717 545.00 547.75 538.00 540.00 -5.25 18,894 73,485 +930 Hover/Click
Mar26 250717 564.75 568.75 559.75 561.25 -4.75 8,594 28,141 +578 Hover/Click
May26 250717 580.75 582.00 573.75 575.00 -4.25 2,253 8,080 +125 Hover/Click
Jul26 250717 589.00 592.25 584.00 585.50 -4.25 766 4,666 +28 Hover/Click
Sep26 250717 601.25 602.25 599.25 599.25 -4.25 63 221 -5 Hover/Click
Dec26 250717 621.75 621.75 617.50 617.50 -4.25 21 151 +1 Hover/Click
Mar27 250717 631.75 631.75 631.75 631.75 -4.00 8 7 +1 Hover/Click
Total Volume and Open Interest 65,506 272,958 +2,763  
Wheat(MGE) Weekly Monthly
Sep25 250717 599.25 601.75 593.25 595.00 -4.50 5,248 34,479 -1,426 Hover/Click
Dec25 250717 618.75 621.75 614.25 615.75 -4.25 2,153 16,756 +619 Hover/Click
Mar26 250717 638.00 639.50 632.75 634.25 -3.75 458 4,982 +119 Hover/Click
May26 250717 647.00 647.00 645.00 645.75 -2.50 218 863 +151 Hover/Click
Jul26 250717 653.00 653.00 653.00 653.00 -2.50 42 177 +1 Hover/Click
Sep26 250717 653.00 653.00 653.00 653.00 -2.00 15 288 +3 Hover/Click
Total Volume and Open Interest 8,136 57,645 -532  
Oats(CBOT) Weekly Monthly
Sep25 250717 375.50 375.50 367.00 367.25 -5.00 70 817 -26 Hover/Click
Dec25 250717 368.25 369.25 361.50 362.50 -5.75 364 2,447 -83 Hover/Click
Mar26 250717 364.25 364.25 364.25 364.25 -5.75 0 17 +0 Hover/Click
May26 250717 369.50 369.50 369.50 369.50 -5.75       Hover/Click
Total Volume and Open Interest 434 3,284 -109  
Rough Rice(CBOT) Weekly Monthly
Jul25 250714 12.38 12.38 12.38 12.38 -0.07 1 67 -5 Hover/Click
Sep25 250717 12.65 12.78 12.51 12.52 -0.14 485 9,421 +162 Hover/Click
Nov25 250717 12.96 12.96 12.79 12.80 -0.13 72 657 +17 Hover/Click
Jan26 250717 13.08 13.08 13.07 13.07 -0.11 2 225 +2 Hover/Click
Total Volume and Open Interest 560 10,315 +181  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9