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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Mar19 190118 379.75 383.00 377.75 381.75 +1.75 164,719 718,479 -6,810
May19 190118 388.00 391.00 386.25 390.00 +2.00 43,119 274,097 +2,018
Jul19 190118 395.25 398.50 393.75 397.25 +1.75 36,730 239,519 +1,398
Sep19 190118 398.50 401.25 397.00 399.75 +1.25 15,563 143,767 +622
Dec19 190118 403.00 406.00 401.75 403.75 +0.50 23,530 215,084 +1,829
Mar20 190118 412.00 414.75 411.00 412.75 +0.25 1,089 33,080 +206
May20 190118 416.50 419.50 416.25 417.50 unch 34 2,234 +2
Jul20 190118 421.75 424.50 420.75 422.25 +0.25 143 5,745 +79
Sep20 190118 414.25 414.25 414.25 414.25 +0.25 0 819 +0
Dec20 190118 412.50 415.00 412.00 413.75 +0.50 72 7,827 +27
Total Volume and Open Interest 285,000 1,641,123 -629
Mini-Sized Corn(CBOT)
Mar19 190118 379.50 382.88 377.75 381.75 +1.75 196 3,794 +30
May19 190118 387.50 390.75 386.50 390.00 +2.00 13 475 +9
Jul19 190118 397.75 398.00 394.00 397.25 +1.75 6 1,217 +2
Sep19 190118 400.00 400.88 397.25 399.75 +1.25 1 2,407 +1
Dec19 190118 403.00 405.63 401.63 403.75 +0.50 4 1,168 +3
Mar20 190118 412.75 414.25 411.25 412.75 +0.25 0 40 +0
May20 190118 417.50 417.50 417.50 417.50 unch 0 11 +0
Jul20 190118 422.25 422.25 422.25 422.25 +0.25 0 14 +0
Sep20 190118 414.25 414.25 414.25 414.25 +0.25      
Dec20 190118 413.75 414.00 413.75 413.75 +0.50 0 13 +0
Total Volume and Open Interest 220 9,141 +45
Wheat(CBOT)
Mar19 190118 519.75 522.75 515.25 517.75 unch 43,239 221,137 +67
May19 190118 525.00 527.75 520.75 523.50 +0.50 16,558 84,309 +290
Jul19 190118 528.50 532.75 524.00 528.75 +0.50 11,508 73,669 +216
Sep19 190118 537.50 541.00 532.00 536.75 unch 1,822 23,161 +244
Dec19 190118 550.00 554.00 546.75 550.00 +0.25 1,827 34,078 +402
Mar20 190118 559.00 563.25 554.50 559.50 +0.50 197 5,382 +36
May20 190118 563.75 568.50 558.75 564.00 +0.25 33 1,209 +31
Jul20 190118 561.50 565.00 556.75 561.25 -0.25 34 3,414 -29
Total Volume and Open Interest 75,219 447,750 +1,258
Mini-Sized Wheat(CBOT)
Mar19 190118 520.00 522.25 515.50 517.75 unch 76 515 -12
May19 190118 522.00 527.00 521.25 523.50 +0.50 6 78 -1
Jul19 190118 527.50 531.13 526.13 528.75 +0.50 3 1,335 +0
Sep19 190118 536.75 536.75 536.75 536.75 unch 1 95 +1
Dec19 190118 550.00 550.00 550.00 550.00 +0.25 0 94 +0
Mar20 190118 559.50 559.50 559.50 559.50 +0.50 0 20 +0
Total Volume and Open Interest 86 2,200 -12
Wheat(KCBT)
Mar19 190118 505.75 509.00 503.25 506.00 +2.00 22,024 181,035 -1,589
May19 190118 515.25 518.75 513.00 515.25 +0.75 8,490 48,966 -1,123
Jul19 190118 525.25 528.50 522.50 524.50 unch 9,049 46,581 +1,649
Sep19 190118 536.00 540.00 534.25 536.75 +0.25 4,101 10,794 +101
Dec19 190118 555.00 556.00 550.75 552.75 -0.50 2,389 10,588 -650
Mar20 190118 567.25 567.25 561.75 563.50 -0.50 5 567 +0
May20 190118 567.75 570.50 567.25 568.50 -0.50 2 187 +0
Jul20 190118 569.00 573.00 569.00 569.25 -1.00 4 393 +1
Total Volume and Open Interest 46,066 299,393 -1,611
Wheat(MGE)
Mar19 190118 572.25 574.75 569.50 574.25 +2.25 2,457 30,901 -411
May19 190118 576.00 579.50 575.75 579.00 +2.25 1,415 15,588 +188
Jul19 190118 583.00 586.00 582.75 585.50 +2.25 321 5,343 +72
Sep19 190118 592.25 592.50 589.50 592.25 +1.75 139 6,205 -30
Dec19 190118 602.75 604.50 601.25 604.50 +1.00 12 3,574 -1
Mar20 190118 610.00 613.25 610.00 613.25 +0.50 0 206 +0
Total Volume and Open Interest 4,344 61,822 -182
Oats(CBOT)
Mar19 190118 296.00 299.50 296.00 298.75 +3.00 240 4,723 +51
May19 190118 294.75 295.75 293.25 295.00 +2.50 43 1,012 +18
Jul19 190118 293.00 293.75 293.00 293.50 +2.75 10 54 +1
Sep19 190118 284.75 284.75 284.25 284.25 +2.00 3 28 +0
Total Volume and Open Interest 296 6,000 +70
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190118 10.57 10.69 10.53 10.63 +0.13 504 7,422 +10
May19 190118 10.76 10.84 10.73 10.80 +0.13 12 138 +0
Jul19 190118 10.82 10.98 10.82 10.94 +0.14 4 17 -2
Total Volume and Open Interest 520 7,579 +8
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