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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Sep19 190716 437.75 440.75 429.00 435.25 -5.75 169,365 550,518 +7,583
Dec19 190716 444.00 447.25 435.50 441.25 -5.75 216,745 764,918 +7,128
Mar20 190716 450.75 454.25 443.25 448.50 -5.25 42,238 216,193 -728
May20 190716 453.25 456.75 446.50 452.00 -4.50 8,941 54,319 +1,008
Jul20 190716 455.75 459.25 449.25 455.00 -3.75 11,897 101,397 +685
Sep20 190716 424.00 424.75 419.75 424.50 -0.75 1,411 20,260 +9
Dec20 190716 418.50 419.50 414.50 418.25 -1.50 11,856 84,224 +2,061
Mar21 190716 427.00 427.50 424.75 427.25 -2.25 227 3,170 -25
May21 190716 433.50 433.50 431.00 433.25 -1.75 33 626 -9
Jul21 190716 438.75 438.75 434.75 437.50 -1.50 110 1,858 +19
Total Volume and Open Interest 463,146 1,801,250 +17,379
Mini-Sized Corn(CBOT)
Jul19 190712 449.50 449.50 449.50 449.50 +1.75      
Sep19 190716 439.38 441.00 429.50 435.25 -5.75 491 2,607 +17
Dec19 190716 444.00 447.25 435.75 441.25 -5.75 669 7,641 +145
Mar20 190716 450.00 450.00 444.13 448.50 -5.25 12 686 +6
May20 190716 452.00 452.00 452.00 452.00 -4.50 1 250 +1
Jul20 190716 453.50 455.00 450.13 455.00 -3.75 5 140 +4
Sep20 190716 420.00 424.50 420.00 424.50 -0.75 0 15 +0
Dec20 190716 415.88 418.25 414.75 418.25 -1.50 17 643 -1
Mar21 190716 427.25 427.25 427.25 427.25 -2.25 0 1 +0
May21 190716 433.25 433.25 433.25 433.25 -1.75 0 1 +0
Total Volume and Open Interest 1,195 12,004 +172
Wheat(CBOT)
Sep19 190716 507.75 510.00 501.00 507.50 -0.25 60,976 172,433 -1,867
Dec19 190716 520.25 522.00 513.25 519.25 -0.75 24,111 107,666 +382
Mar20 190716 530.75 534.50 526.00 531.50 -1.50 10,078 42,688 +899
May20 190716 534.75 540.25 532.25 537.50 -1.50 2,903 10,407 +494
Jul20 190716 537.00 540.50 533.25 538.25 -1.50 1,477 21,309 +132
Sep20 190716 543.50 546.25 540.00 545.25 -1.00 291 2,628 +35
Dec20 190716 555.50 555.75 552.50 555.75 -1.50 306 5,876 +148
Mar21 190716 564.00 564.00 564.00 564.00 -1.50 29 1,075 +7
Total Volume and Open Interest 100,173 364,348 +187
Mini-Sized Wheat(CBOT)
Jul19 190712 536.25 536.25 536.25 536.25 unch 0 5 +0
Sep19 190716 506.38 511.75 501.25 507.50 -0.25 552 730 +91
Dec19 190716 516.88 519.25 515.00 519.25 -0.75 28 250 +2
Mar20 190716 527.00 531.50 527.00 531.50 -1.50 0 26 +0
May20 190716 535.00 537.50 535.00 537.50 -1.50 0 7 +0
Jul20 190716 538.25 538.25 538.25 538.25 -1.50 0 134 +0
Total Volume and Open Interest 580 1,166 +93
Wheat(KCBT)
Sep19 190716 449.25 451.75 442.25 446.25 -2.75 41,429 155,118 -1,656
Dec19 190716 469.50 471.25 462.50 466.25 -3.00 19,392 72,908 +286
Mar20 190716 488.00 490.25 482.50 486.00 -2.75 8,401 29,478 -80
May20 190716 498.00 502.50 497.00 498.25 -2.75 1,953 9,522 +262
Jul20 190716 502.00 506.25 501.00 503.00 -2.00 1,148 9,235 +83
Sep20 190716 514.00 515.50 513.25 513.75 -2.25 292 2,393 +80
Dec20 190716 532.75 532.75 531.00 531.25 -3.25 150 1,939 +16
Mar21 190716 545.25 545.25 545.25 545.25 -3.25 0 68 +0
Total Volume and Open Interest 72,765 280,768 -1,011
Wheat(MGE)
Sep19 190716 531.25 534.25 529.75 530.25 -2.25 2,805 27,283 +46
Dec19 190716 545.00 547.50 543.25 543.50 -2.50 1,424 15,775 +497
Mar20 190716 561.25 561.25 558.00 558.00 -2.75 401 5,744 +48
May20 190716 569.25 569.25 566.75 566.75 -2.50 132 2,548 +0
Jul20 190716 576.00 576.00 574.25 574.25 -2.50 66 517 -14
Sep20 190716 578.50 578.50 578.50 578.50 -1.75 41 906 +24
Total Volume and Open Interest 4,876 52,907 +603
Oats(CBOT)
Sep19 190716 280.25 281.00 275.00 275.75 -5.50 96 1,005 -5
Dec19 190716 282.00 282.75 278.00 279.00 -5.00 273 3,646 -12
Mar20 190716 284.25 284.25 282.75 283.50 -3.75 0 149 +0
May20 190716 282.50 282.50 282.50 282.50 -3.25      
Total Volume and Open Interest 369 4,800 -17
Rough Rice(CBOT)
Jul19 190712 11.63 11.68 11.60 11.68 +0.02 12 14 -13
Sep19 190716 11.84 11.85 11.72 11.78 -0.10 490 5,884 +152
Nov19 190716 11.99 12.01 11.93 11.98 -0.07 40 584 +15
Jan20 190716 12.15 12.15 12.14 12.14 -0.07 0 7 +0
Total Volume and Open Interest 530 6,475 +156
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