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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash