|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 12, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Corn(CBOT) |
|
Dec19 |
191112 |
373.50 |
378.00 |
372.75 |
377.75 |
+4.50 |
343,769 |
602,250 |
-19,493 |
|
Mar20 |
191112 |
382.25 |
386.75 |
381.50 |
386.50 |
+4.50 |
198,565 |
440,052 |
+18,637 |
|
May20 |
191112 |
388.75 |
392.75 |
388.00 |
392.75 |
+4.00 |
42,356 |
143,987 |
+3,965 |
|
Jul20 |
191112 |
395.00 |
398.75 |
394.25 |
398.75 |
+3.75 |
43,539 |
202,882 |
+4,414 |
|
Sep20 |
191112 |
393.00 |
395.25 |
392.75 |
395.25 |
+2.50 |
8,621 |
52,786 |
+989 |
|
Dec20 |
191112 |
398.50 |
400.00 |
397.75 |
400.00 |
+1.75 |
23,920 |
140,815 |
+1,530 |
|
Mar21 |
191112 |
408.75 |
409.75 |
407.75 |
409.75 |
+1.50 |
678 |
6,361 |
+70 |
|
May21 |
191112 |
414.00 |
414.75 |
413.75 |
414.75 |
+1.25 |
62 |
1,362 |
+19 |
|
Jul21 |
191112 |
417.50 |
418.00 |
416.75 |
418.00 |
+1.00 |
155 |
2,974 |
-43 |
|
Sep21 |
191112 |
406.75 |
406.75 |
406.75 |
406.75 |
+0.50 |
2 |
806 |
+2 |
| Total Volume and Open Interest |
661,885 |
1,601,179 |
+10,111 |
| Mini-Sized Corn(CBOT) |
|
Dec19 |
191112 |
373.25 |
378.25 |
372.38 |
377.75 |
+4.50 |
966 |
7,995 |
+44 |
|
Mar20 |
191112 |
383.38 |
386.75 |
381.88 |
386.50 |
+4.50 |
109 |
1,305 |
+13 |
|
May20 |
191112 |
391.38 |
392.75 |
389.00 |
392.75 |
+4.00 |
19 |
944 |
-1 |
|
Jul20 |
191112 |
395.88 |
398.75 |
394.50 |
398.75 |
+3.75 |
39 |
633 |
+23 |
|
Sep20 |
191112 |
395.75 |
396.25 |
393.00 |
395.25 |
+2.50 |
41 |
275 |
+30 |
|
Dec20 |
191112 |
398.13 |
400.00 |
398.13 |
400.00 |
+1.75 |
5 |
877 |
+3 |
|
Mar21 |
191112 |
409.75 |
409.75 |
409.75 |
409.75 |
+1.50 |
0 |
7 |
+0 |
|
May21 |
191112 |
414.75 |
414.75 |
414.75 |
414.75 |
+1.25 |
0 |
1 |
+0 |
|
Jul21 |
191112 |
418.00 |
418.00 |
418.00 |
418.00 |
+1.00 |
0 |
2 |
+0 |
|
Sep21 |
191112 |
406.75 |
406.75 |
406.75 |
406.75 |
+0.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,179 |
12,064 |
+112 |
| Wheat(CBOT) |
|
Dec19 |
191112 |
506.25 |
517.25 |
505.25 |
517.00 |
+11.25 |
79,538 |
160,491 |
-12,069 |
|
Mar20 |
191112 |
510.50 |
522.25 |
509.50 |
521.75 |
+11.25 |
54,593 |
129,933 |
+7,482 |
|
May20 |
191112 |
515.50 |
527.00 |
515.00 |
526.50 |
+11.00 |
17,485 |
43,303 |
+4,641 |
|
Jul20 |
191112 |
520.00 |
530.50 |
519.25 |
530.25 |
+10.50 |
9,144 |
49,423 |
-976 |
|
Sep20 |
191112 |
527.50 |
537.75 |
527.00 |
537.25 |
+9.75 |
1,307 |
10,865 |
+64 |
|
Dec20 |
191112 |
539.25 |
549.25 |
538.75 |
548.75 |
+9.50 |
1,206 |
15,766 |
+231 |
|
Mar21 |
191112 |
555.25 |
556.50 |
555.25 |
556.50 |
+8.50 |
15 |
2,017 |
+4 |
|
May21 |
191112 |
554.75 |
554.75 |
554.75 |
554.75 |
+7.50 |
0 |
372 |
+0 |
| Total Volume and Open Interest |
163,288 |
412,938 |
-623 |
| Mini-Sized Wheat(CBOT) |
|
Dec19 |
191112 |
505.50 |
517.25 |
505.25 |
517.00 |
+11.25 |
299 |
1,229 |
-19 |
|
Mar20 |
191112 |
510.50 |
522.38 |
509.63 |
521.75 |
+11.25 |
6 |
172 |
+1 |
|
May20 |
191112 |
526.50 |
526.50 |
526.50 |
526.50 |
+11.00 |
17 |
54 |
+5 |
|
Jul20 |
191112 |
521.00 |
530.25 |
521.00 |
530.25 |
+10.50 |
17 |
340 |
+3 |
|
Sep20 |
191112 |
537.25 |
537.25 |
537.25 |
537.25 |
+9.75 |
2 |
33 |
+0 |
|
Dec20 |
191112 |
548.75 |
548.75 |
548.75 |
548.75 |
+9.50 |
0 |
72 |
+0 |
| Total Volume and Open Interest |
341 |
1,910 |
-10 |
| Wheat(KCBT) |
|
Dec19 |
191112 |
424.50 |
439.25 |
423.50 |
438.75 |
+16.00 |
51,023 |
126,413 |
-13,779 |
|
Mar20 |
191112 |
430.50 |
445.75 |
430.50 |
445.50 |
+15.50 |
41,749 |
94,267 |
+12,331 |
|
May20 |
191112 |
437.75 |
452.50 |
437.50 |
451.75 |
+15.00 |
9,687 |
34,457 |
+1,556 |
|
Jul20 |
191112 |
444.00 |
458.25 |
444.00 |
458.00 |
+15.00 |
4,700 |
29,891 |
-256 |
|
Sep20 |
191112 |
454.75 |
466.25 |
453.75 |
466.25 |
+14.50 |
541 |
7,840 |
-60 |
|
Dec20 |
191112 |
466.50 |
478.25 |
466.00 |
478.25 |
+14.25 |
471 |
11,922 |
+192 |
|
Mar21 |
191112 |
479.25 |
489.25 |
479.25 |
489.25 |
+13.75 |
38 |
1,013 |
+29 |
|
May21 |
191112 |
494.50 |
494.50 |
494.50 |
494.50 |
+13.75 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
108,209 |
305,938 |
+13 |
| Wheat(MGE) |
|
Dec19 |
191112 |
515.25 |
522.75 |
515.00 |
521.75 |
+6.50 |
4,473 |
27,342 |
+842 |
|
Mar20 |
191112 |
531.25 |
537.75 |
531.00 |
537.00 |
+5.75 |
3,630 |
24,020 |
+1,093 |
|
May20 |
191112 |
541.75 |
547.00 |
541.00 |
546.50 |
+5.25 |
613 |
6,558 |
+196 |
|
Jul20 |
191112 |
551.00 |
556.00 |
551.00 |
556.00 |
+5.25 |
317 |
4,064 |
+18 |
|
Sep20 |
191112 |
560.25 |
565.00 |
560.25 |
564.25 |
+4.75 |
60 |
3,197 |
+40 |
|
Dec20 |
191112 |
574.00 |
577.00 |
574.00 |
575.75 |
+3.75 |
12 |
1,779 |
+5 |
| Total Volume and Open Interest |
9,116 |
67,189 |
+2,194 |
| Oats(CBOT) |
|
Dec19 |
191112 |
313.00 |
314.00 |
306.50 |
307.75 |
-4.50 |
372 |
4,162 |
-150 |
|
Mar20 |
191112 |
308.00 |
308.00 |
302.00 |
304.25 |
-3.75 |
276 |
2,630 |
+171 |
|
May20 |
191112 |
304.00 |
304.00 |
301.75 |
303.25 |
-3.50 |
0 |
109 |
+0 |
|
Jul20 |
191112 |
300.50 |
300.50 |
298.00 |
300.50 |
-0.75 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
648 |
6,926 |
+21 |
| Rough Rice(CBOT) |
|
Nov19 |
191112 |
11.74 |
11.74 |
11.74 |
11.74 |
-0.04 |
10 |
10 |
+5 |
|
Jan20 |
191112 |
12.07 |
12.10 |
11.95 |
11.97 |
-0.05 |
326 |
8,318 |
+29 |
|
Mar20 |
191112 |
12.27 |
12.27 |
12.16 |
12.16 |
-0.05 |
16 |
469 |
+2 |
|
May20 |
191112 |
12.28 |
12.36 |
12.28 |
12.28 |
-0.06 |
1 |
11 |
+1 |
| Total Volume and Open Interest |
353 |
8,834 |
+37 |
|
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
