|
 |
| 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. |
|
|
MRCI Online
