|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 22, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Corn(CBOT) |
|
May19 |
190322 |
375.75 |
380.75 |
375.50 |
378.25 |
+2.00 |
101,477 |
783,752 |
-4,249 |
|
Jul19 |
190322 |
385.00 |
389.75 |
384.75 |
387.50 |
+2.00 |
42,749 |
396,843 |
+2,647 |
|
Sep19 |
190322 |
391.25 |
395.50 |
391.25 |
393.25 |
+1.50 |
16,001 |
218,422 |
+30 |
|
Dec19 |
190322 |
398.25 |
401.75 |
398.00 |
400.00 |
+1.25 |
20,831 |
299,780 |
+566 |
|
Mar20 |
190322 |
408.75 |
411.50 |
408.25 |
410.25 |
+1.25 |
3,072 |
61,928 |
+140 |
|
May20 |
190322 |
414.00 |
416.50 |
413.25 |
415.00 |
+0.75 |
635 |
9,447 |
+125 |
|
Jul20 |
190322 |
416.75 |
419.25 |
416.00 |
417.75 |
+0.50 |
1,612 |
22,166 |
+257 |
|
Sep20 |
190322 |
409.50 |
410.25 |
407.50 |
408.75 |
+0.25 |
86 |
2,921 |
+32 |
|
Dec20 |
190322 |
409.25 |
412.00 |
409.00 |
410.50 |
+0.50 |
317 |
13,640 |
+102 |
|
Mar21 |
190322 |
417.00 |
417.75 |
417.00 |
417.75 |
+0.50 |
9 |
106 |
+2 |
| Total Volume and Open Interest |
186,789 |
1,809,700 |
-348 |
| Mini-Sized Corn(CBOT) |
|
Mar19 |
190314 |
361.50 |
361.50 |
361.50 |
361.50 |
+4.25 |
0 |
23 |
+0 |
|
May19 |
190322 |
375.75 |
380.63 |
375.63 |
378.25 |
+2.00 |
228 |
1,472 |
+76 |
|
Jul19 |
190322 |
385.38 |
389.38 |
385.00 |
387.50 |
+2.00 |
30 |
1,325 |
+4 |
|
Sep19 |
190322 |
394.00 |
395.13 |
393.25 |
393.25 |
+1.50 |
0 |
2,233 |
+0 |
|
Dec19 |
190322 |
397.75 |
402.00 |
397.00 |
400.00 |
+1.25 |
14 |
1,616 |
+11 |
|
Mar20 |
190322 |
410.25 |
410.25 |
409.50 |
410.25 |
+1.25 |
2 |
82 |
+2 |
|
May20 |
190322 |
415.00 |
415.00 |
415.00 |
415.00 |
+0.75 |
0 |
16 |
+0 |
|
Jul20 |
190322 |
417.75 |
417.75 |
417.75 |
417.75 |
+0.50 |
0 |
14 |
+0 |
|
Sep20 |
190322 |
408.75 |
408.75 |
408.75 |
408.75 |
+0.25 |
|
|
|
|
Dec20 |
190322 |
410.50 |
410.50 |
410.00 |
410.50 |
+0.50 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
274 |
6,780 |
+93 |
| Wheat(CBOT) |
|
May19 |
190322 |
465.50 |
473.75 |
463.75 |
466.00 |
-0.50 |
53,591 |
234,042 |
-3,411 |
|
Jul19 |
190322 |
470.75 |
478.25 |
468.50 |
470.75 |
-0.75 |
22,861 |
124,656 |
-2,109 |
|
Sep19 |
190322 |
478.25 |
486.50 |
477.25 |
479.50 |
-0.50 |
8,191 |
56,343 |
+768 |
|
Dec19 |
190322 |
493.00 |
501.25 |
492.25 |
494.25 |
-0.50 |
5,566 |
61,815 |
-61 |
|
Mar20 |
190322 |
507.50 |
514.50 |
507.50 |
508.00 |
+0.25 |
1,979 |
9,502 |
+436 |
|
May20 |
190322 |
512.50 |
519.75 |
512.25 |
514.25 |
unch |
201 |
2,943 |
+16 |
|
Jul20 |
190322 |
517.75 |
522.50 |
515.75 |
515.75 |
-0.25 |
112 |
4,547 |
+67 |
|
Sep20 |
190322 |
522.25 |
522.25 |
517.75 |
522.25 |
-0.50 |
12 |
362 |
+12 |
| Total Volume and Open Interest |
92,547 |
495,975 |
-4,265 |
| Mini-Sized Wheat(CBOT) |
|
Mar19 |
190314 |
448.25 |
448.25 |
448.25 |
448.25 |
+8.00 |
|
|
|
|
May19 |
190322 |
463.50 |
473.50 |
461.00 |
466.00 |
-0.50 |
130 |
489 |
+3 |
|
Jul19 |
190322 |
470.00 |
476.00 |
467.50 |
470.75 |
-0.75 |
9 |
1,192 |
+1 |
|
Sep19 |
190322 |
479.50 |
480.00 |
476.75 |
479.50 |
-0.50 |
0 |
118 |
+0 |
|
Dec19 |
190322 |
498.00 |
500.63 |
494.25 |
494.25 |
-0.50 |
2 |
351 |
-2 |
|
Mar20 |
190322 |
508.00 |
508.00 |
508.00 |
508.00 |
+0.25 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
141 |
2,252 |
+2 |
| Wheat(KCBT) |
|
May19 |
190322 |
446.00 |
452.00 |
443.25 |
445.00 |
-2.00 |
26,620 |
163,824 |
+1,817 |
|
Jul19 |
190322 |
452.25 |
460.00 |
451.75 |
453.50 |
-1.75 |
15,930 |
91,099 |
-236 |
|
Sep19 |
190322 |
464.50 |
471.25 |
463.50 |
465.00 |
-1.50 |
5,909 |
31,333 |
+620 |
|
Dec19 |
190322 |
484.50 |
490.25 |
483.00 |
484.50 |
-0.75 |
3,969 |
30,036 |
-179 |
|
Mar20 |
190322 |
500.00 |
506.00 |
500.00 |
500.50 |
-1.00 |
450 |
4,994 |
+115 |
|
May20 |
190322 |
509.25 |
515.00 |
509.00 |
510.00 |
-0.75 |
78 |
2,346 |
+25 |
|
Jul20 |
190322 |
517.50 |
517.50 |
514.50 |
515.50 |
-0.75 |
6 |
1,328 |
+4 |
|
Sep20 |
190322 |
527.00 |
527.00 |
527.00 |
527.00 |
-0.75 |
0 |
557 |
+0 |
| Total Volume and Open Interest |
52,962 |
325,984 |
+2,166 |
| Wheat(MGE) |
|
May19 |
190322 |
571.00 |
576.75 |
567.25 |
572.25 |
+1.00 |
5,641 |
30,705 |
-460 |
|
Jul19 |
190322 |
570.50 |
576.00 |
567.75 |
570.75 |
-0.50 |
3,115 |
15,276 |
+221 |
|
Sep19 |
190322 |
575.00 |
580.00 |
572.50 |
574.75 |
-1.00 |
1,419 |
8,992 |
-474 |
|
Dec19 |
190322 |
586.50 |
591.25 |
584.00 |
585.75 |
-1.25 |
255 |
5,244 |
+36 |
|
Mar20 |
190322 |
596.50 |
601.00 |
594.50 |
596.25 |
-1.75 |
71 |
1,358 |
-2 |
|
May20 |
190322 |
603.75 |
604.50 |
601.50 |
604.50 |
+1.00 |
0 |
30 |
+0 |
| Total Volume and Open Interest |
10,501 |
61,616 |
-679 |
| Oats(CBOT) |
|
May19 |
190322 |
280.00 |
284.50 |
276.50 |
278.50 |
-2.25 |
256 |
3,263 |
+19 |
|
Jul19 |
190322 |
276.50 |
280.75 |
273.25 |
275.00 |
-2.00 |
84 |
829 |
+51 |
|
Sep19 |
190322 |
268.00 |
268.00 |
266.75 |
266.75 |
-2.50 |
9 |
65 |
+3 |
|
Dec19 |
190322 |
262.00 |
263.25 |
260.00 |
261.75 |
unch |
10 |
589 |
+6 |
| Total Volume and Open Interest |
359 |
4,772 |
+79 |
| Rough Rice(CBOT) |
|
May19 |
190322 |
11.06 |
11.21 |
11.05 |
11.21 |
+0.13 |
770 |
7,706 |
+288 |
|
Jul19 |
190322 |
11.23 |
11.32 |
11.19 |
11.32 |
+0.11 |
127 |
397 |
+104 |
|
Sep19 |
190322 |
11.20 |
11.20 |
11.00 |
11.20 |
+0.10 |
2 |
21 |
+1 |
|
Nov19 |
190322 |
11.19 |
11.22 |
11.19 |
11.22 |
+0.08 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
899 |
8,125 |
+393 |
|
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
