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 Fri May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Jul19 190517 380.00 384.75 380.00 383.25 +4.25 336,989 810,753 -9,794
Sep19 190517 388.00 392.00 388.00 390.50 +3.50 83,123 255,451 -3,033
Dec19 190517 397.50 400.00 397.25 398.25 +1.75 149,745 350,681 +12,057
Mar20 190517 407.25 410.00 407.25 407.75 +1.25 29,328 100,998 +100
May20 190517 413.25 415.25 412.50 413.25 +1.00 8,694 16,948 +525
Jul20 190517 418.00 420.00 417.50 418.25 +0.50 17,288 52,021 +2,539
Sep20 190517 406.50 407.50 405.50 406.00 -0.50 3,675 10,494 +1,414
Dec20 190517 408.50 410.00 407.00 407.75 -1.00 18,011 39,512 +427
Mar21 190517 416.75 416.75 415.75 416.25 -0.50 250 1,153 +50
May21 190517 423.00 423.75 421.75 421.75 -1.25 42 263 +37
Total Volume and Open Interest 647,500 1,640,881 +4,471
Mini-Sized Corn(CBOT)
May19 190514 360.50 360.50 360.50 360.50 +13.00 0 16 +0
Jul19 190517 379.63 384.50 379.63 383.25 +4.25 814 2,129 +157
Sep19 190517 389.00 391.88 387.88 390.50 +3.50 67 2,218 +2
Dec19 190517 396.63 400.00 396.00 398.25 +1.75 435 2,764 +280
Mar20 190517 408.00 409.00 407.00 407.75 +1.25 24 242 +21
May20 190517 415.00 415.00 413.00 413.25 +1.00 4 66 +4
Jul20 190517 418.75 419.00 418.00 418.25 +0.50 11 87 +8
Sep20 190517 404.00 406.00 402.38 406.00 -0.50 0 1 +0
Dec20 190517 407.00 407.75 407.00 407.75 -1.00 21 429 +18
Mar21 190517 416.25 416.25 416.25 416.25 -0.50      
Total Volume and Open Interest 1,392 7,955 +506
Wheat(CBOT)
Jul19 190517 469.00 473.25 462.50 465.00 -2.00 85,023 274,399 -9,245
Sep19 190517 475.50 479.25 469.00 471.25 -2.25 35,492 90,331 -3,982
Dec19 190517 488.00 491.25 482.00 484.25 -2.00 18,982 80,028 +536
Mar20 190517 500.50 502.75 495.25 496.75 -2.00 5,001 23,725 +671
May20 190517 507.75 509.00 502.25 503.75 -2.00 1,115 5,937 +104
Jul20 190517 508.00 508.00 502.00 503.50 -2.50 1,055 7,332 +65
Sep20 190517 512.25 512.25 511.75 512.00 -1.00 313 975 +261
Dec20 190517 525.00 526.75 522.50 524.75 -1.25 117 2,111 +18
Total Volume and Open Interest 147,098 485,301 -11,572
Mini-Sized Wheat(CBOT)
May19 190514 439.25 439.25 439.25 439.25 +8.00      
Jul19 190517 468.25 472.88 462.00 465.00 -2.00 291 1,374 -37
Sep19 190517 478.00 478.00 471.25 471.25 -2.25 10 142 +4
Dec19 190517 490.00 490.00 484.25 484.25 -2.00 39 381 -35
Mar20 190517 496.75 496.75 493.50 496.75 -2.00 1 21 +0
May20 190517 503.75 503.75 503.75 503.75 -2.00      
Total Volume and Open Interest 342 2,013 -67
Wheat(KCBT)
Jul19 190517 419.75 425.50 415.50 420.25 +3.50 36,448 195,437 -3,167
Sep19 190517 431.00 436.25 426.25 431.00 +3.25 18,280 62,927 +1,665
Dec19 190517 451.25 457.00 447.00 452.00 +3.25 11,048 51,529 +968
Mar20 190517 472.00 477.00 467.50 472.25 +2.25 4,468 16,110 -287
May20 190517 488.25 490.50 481.75 486.25 +1.50 1,068 4,349 -168
Jul20 190517 495.50 499.50 491.25 495.25 unch 397 6,492 +95
Sep20 190517 513.25 515.25 508.25 510.75 -1.50 46 1,714 -3
Dec20 190517 534.50 535.25 529.25 529.25 -3.25 12 700 +2
Total Volume and Open Interest 71,775 339,346 -895
Wheat(MGE)
Jul19 190517 526.75 543.75 525.75 527.75 +1.00 4,196 33,581 -566
Sep19 190517 537.25 553.00 534.75 536.75 +1.00 2,113 14,837 +144
Dec19 190517 547.50 563.25 546.75 548.75 +1.50 1,036 8,112 +404
Mar20 190517 564.00 570.00 560.50 562.00 +1.50 125 4,046 -3
May20 190517 579.75 580.25 570.00 570.00 +0.25 31 2,083 +3
Jul20 190517 585.50 586.00 577.75 577.75 +0.75 33 295 -3
Total Volume and Open Interest 7,585 63,609 -20
Oats(CBOT)
Jul19 190517 297.00 298.00 293.25 294.00 -0.25 280 4,600 -26
Sep19 190517 279.00 280.25 278.25 280.25 +1.00 14 234 +10
Dec19 190517 268.00 271.75 266.75 271.75 +0.75 120 1,221 +97
Mar20 190517 271.25 271.25 264.75 271.25 +0.75 2 65 +2
Total Volume and Open Interest 416 6,120 +83
Rough Rice(CBOT)
May19 190514 10.78 10.81 10.78 10.81 +0.09 2 2 -176
Jul19 190517 10.91 11.09 10.89 11.07 +0.16 469 6,469 -108
Sep19 190517 11.02 11.18 11.01 11.18 +0.15 10 244 -3
Nov19 190517 11.11 11.26 11.11 11.26 +0.15 5 109 +2
Total Volume and Open Interest 484 6,829 -109
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