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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Dec19 190919 371.50 373.75 369.50 372.75 +1.50 154,625 900,346 +9,167
Mar20 190919 383.00 385.00 380.75 384.00 +1.50 34,680 302,640 +1,042
May20 190919 390.25 392.50 388.50 391.75 +1.50 13,212 120,947 +145
Jul20 190919 396.50 398.50 394.75 397.50 +1.00 10,541 134,652 +25
Sep20 190919 399.50 401.25 398.75 399.75 +0.25 2,125 45,211 -167
Dec20 190919 404.75 406.75 403.75 405.00 -0.25 10,806 106,699 +617
Mar21 190919 414.75 416.50 414.75 415.25 unch 225 5,211 +30
May21 190919 421.25 421.50 420.25 420.75 unch 134 968 +32
Jul21 190919 424.25 424.50 424.00 424.00 unch 367 2,448 +165
Sep21 190919 414.25 414.50 414.25 414.50 +0.25 156 790 +89
Total Volume and Open Interest 227,235 1,625,789 +11,180
Mini-Sized Corn(CBOT)
Sep19 190913 355.50 355.50 355.50 355.50 +1.00      
Dec19 190919 371.25 373.50 370.00 372.75 +1.50 569 7,246 +6
Mar20 190919 383.75 384.00 382.00 384.00 +1.50 11 952 +0
May20 190919 391.25 391.75 391.00 391.75 +1.50 6 892 +3
Jul20 190919 396.25 398.13 395.00 397.50 +1.00 4 505 +3
Sep20 190919 399.75 401.75 399.75 399.75 +0.25 4 69 +3
Dec20 190919 406.00 406.00 405.00 405.00 -0.25 6 762 +4
Mar21 190919 415.25 415.25 415.25 415.25 unch 0 3 +0
May21 190919 420.75 420.75 420.75 420.75 unch 0 1 +0
Jul21 190919 424.00 424.00 424.00 424.00 unch 0 2 +0
Total Volume and Open Interest 600 10,454 +19
Wheat(CBOT)
Dec19 190919 489.25 492.00 484.50 488.00 -1.50 49,217 206,364 -1,359
Mar20 190919 495.75 497.50 490.75 494.25 -1.50 11,677 74,364 +202
May20 190919 500.50 501.50 495.00 498.75 -1.25 3,917 21,028 -108
Jul20 190919 503.00 504.25 498.50 502.25 -1.50 2,177 33,968 +204
Sep20 190919 508.75 511.50 505.75 509.75 -1.50 435 7,000 +9
Dec20 190919 523.25 523.25 518.75 522.00 -2.00 109 8,474 -1
Mar21 190919 533.25 533.25 531.50 531.50 -1.75 2 1,375 +2
May21 190919 535.00 535.00 535.00 535.00 -2.00 0 138 +0
Total Volume and Open Interest 67,535 352,925 -1,051
Mini-Sized Wheat(CBOT)
Sep19 190913 485.75 485.75 485.75 485.75 unch      
Dec19 190919 489.25 491.50 484.00 488.00 -1.50 540 702 -79
Mar20 190919 493.50 494.25 491.50 494.25 -1.50 0 75 +0
May20 190919 495.63 498.75 495.63 498.75 -1.25 0 11 +0
Jul20 190919 501.38 502.25 497.50 502.25 -1.50 1 190 +1
Sep20 190919 509.75 510.00 509.75 509.75 -1.50 0 27 +0
Total Volume and Open Interest 541 1,065 -78
Wheat(KCBT)
Dec19 190919 409.00 414.00 405.50 409.50 -0.25 22,082 184,422 -2,393
Mar20 190919 423.25 426.75 419.25 423.25 -0.50 10,101 61,232 +454
May20 190919 432.00 436.00 429.25 433.00 -0.75 4,367 15,389 -1,586
Jul20 190919 441.00 445.00 438.50 442.25 -0.75 1,210 19,082 -50
Sep20 190919 454.25 456.25 450.50 453.75 -0.75 194 5,514 +63
Dec20 190919 469.00 472.25 468.75 470.75 -1.25 276 6,089 +145
Mar21 190919 484.75 486.00 484.75 484.75 -1.75 8 541 +1
May21 190919 490.00 491.00 490.00 490.00 -2.00 6 22 -1
Total Volume and Open Interest 38,249 292,374 -3,369
Wheat(MGE)
Dec19 190919 513.25 526.75 511.50 520.25 +7.00 3,686 38,060 -348
Mar20 190919 528.00 539.75 526.75 533.75 +5.75 1,089 17,126 +252
May20 190919 538.50 549.00 538.50 544.50 +5.50 458 5,086 +46
Jul20 190919 549.00 558.75 548.75 554.25 +5.25 153 4,080 +51
Sep20 190919 559.00 565.50 559.00 563.75 +4.50 35 3,047 +5
Dec20 190919 576.00 581.00 576.00 578.50 +4.25 0 1,581 +0
Total Volume and Open Interest 5,421 69,014 +6
Oats(CBOT)
Dec19 190919 278.00 278.00 272.25 276.75 -1.00 574 4,640 +16
Mar20 190919 277.00 282.50 277.00 281.25 +1.00 55 740 +32
May20 190919 281.00 281.00 280.50 280.50 +1.50 0 58 +0
Jul20 190919 280.75 280.75 280.75 280.75 +1.75 0 3 +0
Total Volume and Open Interest 629 5,443 +48
Rough Rice(CBOT)
Sep19 190913 11.97 11.97 11.97 11.97 +0.03 1 15 -64
Nov19 190919 12.31 12.39 12.30 12.36 +0.05 649 8,149 +233
Jan20 190919 12.48 12.56 12.48 12.56 +0.08 138 566 +52
Mar20 190919 12.62 12.68 12.62 12.68 +0.07 71 256 +54
Total Volume and Open Interest 859 8,978 +340
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