|
 |
| 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. |
|
|
MRCI Online
