 |
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. |
|
|