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 January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Mar20 200121 389.00 389.25 384.25 387.50 -1.75 230,557 745,179 +16,098
May20 200121 395.00 395.25 390.75 393.50 -1.75 52,593 224,164 +3,692
Jul20 200121 400.50 400.75 396.50 399.25 -1.75 44,917 261,888 -787
Sep20 200121 399.50 399.75 396.50 398.75 -1.50 19,627 118,975 -1,062
Dec20 200121 401.75 402.25 399.25 401.50 -1.25 33,452 195,345 +2,204
Mar21 200121 411.25 411.50 409.00 411.25 -1.25 3,632 13,687 +399
May21 200121 414.75 415.25 413.50 415.00 -1.50 292 2,664 +43
Jul21 200121 417.00 417.75 415.75 417.50 -1.50 644 7,332 +82
Sep21 200121 409.00 409.25 409.00 409.25 -1.25 12 907 +2
Dec21 200121 409.00 410.00 408.25 409.50 -0.75 532 10,366 +137
Total Volume and Open Interest 386,322 1,581,057 +20,817
Mini-Sized Corn(CBOT)
Mar20 200121 389.00 389.25 384.50 387.50 -1.75 598 3,646 +15
May20 200121 395.00 395.00 391.88 393.50 -1.75 39 1,071 +4
Jul20 200121 398.13 399.38 398.00 399.25 -1.75 27 1,300 -1
Sep20 200121 398.75 398.75 398.00 398.75 -1.50 4 1,958 +2
Dec20 200121 400.38 401.50 398.00 401.50 -1.25 12 989 +1
Mar21 200121 411.25 411.25 411.25 411.25 -1.25 0 17 +0
May21 200121 415.00 415.00 415.00 415.00 -1.50 0 3 +0
Jul21 200121 417.50 417.50 417.50 417.50 -1.50 0 3 +0
Sep21 200121 409.25 409.25 409.25 409.25 -1.25 0 1 +0
Dec21 200121 409.50 409.50 409.50 409.50 -0.75 0 34 +0
Total Volume and Open Interest 680 9,022 +21
Wheat(CBOT)
Mar20 200121 572.50 582.75 566.75 581.50 +11.00 58,192 216,971 -2,704
May20 200121 573.25 582.25 568.00 581.00 +9.75 21,285 81,455 +1,610
Jul20 200121 572.75 581.25 567.75 580.50 +10.00 14,590 105,379 -998
Sep20 200121 578.00 586.25 573.00 585.50 +9.75 5,198 37,394 +365
Dec20 200121 585.00 594.00 581.00 593.50 +9.75 3,756 32,184 +1,157
Mar21 200121 591.50 600.50 587.50 600.50 +10.25 285 8,432 +15
May21 200121 587.50 595.50 584.00 595.00 +8.50 102 1,556 -30
Jul21 200121 571.25 578.25 568.25 576.25 +6.25 85 1,786 +28
Total Volume and Open Interest 103,536 486,297 -527
Mini-Sized Wheat(CBOT)
Mar20 200121 573.00 582.50 565.75 581.50 +11.00 305 788 +26
May20 200121 574.88 581.00 574.88 581.00 +9.75 9 61 +2
Jul20 200121 571.00 580.50 570.00 580.50 +10.00 18 869 +13
Sep20 200121 579.88 585.50 578.75 585.50 +9.75 6 78 +2
Dec20 200121 584.13 593.50 584.13 593.50 +9.75 0 77 +0
Mar21 200121 595.00 600.50 595.00 600.50 +10.25 0 21 +0
Total Volume and Open Interest 338 1,952 +43
Wheat(KCBT)
Mar20 200121 495.25 500.75 487.75 500.00 +5.75 27,049 135,186 -365
May20 200121 503.00 507.50 494.75 507.25 +5.75 9,267 56,946 +938
Jul20 200121 510.00 515.00 502.50 514.50 +5.25 5,876 54,489 +304
Sep20 200121 518.75 522.50 511.25 522.25 +4.75 1,935 18,389 -67
Dec20 200121 530.00 533.25 522.50 532.75 +4.25 1,609 18,512 +371
Mar21 200121 537.75 543.00 537.75 543.00 +4.00 92 1,823 -9
May21 200121 540.75 543.50 540.75 543.50 +4.00 22 290 -2
Jul21 200121 537.50 537.50 537.50 537.50 +4.00 0 213 +0
Total Volume and Open Interest 45,850 285,871 +1,170
Wheat(MGE)
Mar20 200121 559.50 563.00 556.25 562.25 +2.25 5,597 30,737 +249
May20 200121 567.25 571.50 565.25 570.75 +2.25 2,122 16,016 +316
Jul20 200121 573.75 577.50 572.00 577.00 +1.75 882 6,939 -80
Sep20 200121 581.75 585.50 579.75 584.75 +1.75 302 5,223 +25
Dec20 200121 592.50 596.00 590.00 595.50 +1.50 78 2,950 +18
Mar21 200121 604.00 608.00 604.00 606.25 +1.25 6 979 +0
Total Volume and Open Interest 8,987 62,855 +528
Oats(CBOT)
Mar20 200121 311.25 315.00 309.25 314.75 +3.00 375 3,894 -172
May20 200121 307.50 309.00 304.75 309.00 +2.25 57 660 +41
Jul20 200121 299.25 301.25 299.25 301.25 +3.50 6 126 -2
Sep20 200121 282.75 282.75 282.25 282.25 +0.25 0 68 +0
Total Volume and Open Interest 438 4,854 -133
Rough Rice(CBOT)
Jan20 200114 12.96 13.05 12.96 13.05 +0.08 2 4 -3
Mar20 200121 13.48 13.59 13.38 13.41 -0.10 605 9,938 -8
May20 200121 13.56 13.60 13.45 13.50 -0.07 54 700 +23
Jul20 200121 13.35 13.35 13.30 13.34 -0.06 16 154 +0
Total Volume and Open Interest 730 11,219 +50
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

Login

Main Menu

MRCI Online

Free Links

Newsflash