|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 16, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Corn(CBOT) |
|
Sep19 |
190716 |
437.75 |
440.75 |
429.00 |
435.25 |
-5.75 |
169,365 |
550,518 |
+7,583 |
|
Dec19 |
190716 |
444.00 |
447.25 |
435.50 |
441.25 |
-5.75 |
216,745 |
764,918 |
+7,128 |
|
Mar20 |
190716 |
450.75 |
454.25 |
443.25 |
448.50 |
-5.25 |
42,238 |
216,193 |
-728 |
|
May20 |
190716 |
453.25 |
456.75 |
446.50 |
452.00 |
-4.50 |
8,941 |
54,319 |
+1,008 |
|
Jul20 |
190716 |
455.75 |
459.25 |
449.25 |
455.00 |
-3.75 |
11,897 |
101,397 |
+685 |
|
Sep20 |
190716 |
424.00 |
424.75 |
419.75 |
424.50 |
-0.75 |
1,411 |
20,260 |
+9 |
|
Dec20 |
190716 |
418.50 |
419.50 |
414.50 |
418.25 |
-1.50 |
11,856 |
84,224 |
+2,061 |
|
Mar21 |
190716 |
427.00 |
427.50 |
424.75 |
427.25 |
-2.25 |
227 |
3,170 |
-25 |
|
May21 |
190716 |
433.50 |
433.50 |
431.00 |
433.25 |
-1.75 |
33 |
626 |
-9 |
|
Jul21 |
190716 |
438.75 |
438.75 |
434.75 |
437.50 |
-1.50 |
110 |
1,858 |
+19 |
| Total Volume and Open Interest |
463,146 |
1,801,250 |
+17,379 |
| Mini-Sized Corn(CBOT) |
|
Jul19 |
190712 |
449.50 |
449.50 |
449.50 |
449.50 |
+1.75 |
|
|
|
|
Sep19 |
190716 |
439.38 |
441.00 |
429.50 |
435.25 |
-5.75 |
491 |
2,607 |
+17 |
|
Dec19 |
190716 |
444.00 |
447.25 |
435.75 |
441.25 |
-5.75 |
669 |
7,641 |
+145 |
|
Mar20 |
190716 |
450.00 |
450.00 |
444.13 |
448.50 |
-5.25 |
12 |
686 |
+6 |
|
May20 |
190716 |
452.00 |
452.00 |
452.00 |
452.00 |
-4.50 |
1 |
250 |
+1 |
|
Jul20 |
190716 |
453.50 |
455.00 |
450.13 |
455.00 |
-3.75 |
5 |
140 |
+4 |
|
Sep20 |
190716 |
420.00 |
424.50 |
420.00 |
424.50 |
-0.75 |
0 |
15 |
+0 |
|
Dec20 |
190716 |
415.88 |
418.25 |
414.75 |
418.25 |
-1.50 |
17 |
643 |
-1 |
|
Mar21 |
190716 |
427.25 |
427.25 |
427.25 |
427.25 |
-2.25 |
0 |
1 |
+0 |
|
May21 |
190716 |
433.25 |
433.25 |
433.25 |
433.25 |
-1.75 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,195 |
12,004 |
+172 |
| Wheat(CBOT) |
|
Sep19 |
190716 |
507.75 |
510.00 |
501.00 |
507.50 |
-0.25 |
60,976 |
172,433 |
-1,867 |
|
Dec19 |
190716 |
520.25 |
522.00 |
513.25 |
519.25 |
-0.75 |
24,111 |
107,666 |
+382 |
|
Mar20 |
190716 |
530.75 |
534.50 |
526.00 |
531.50 |
-1.50 |
10,078 |
42,688 |
+899 |
|
May20 |
190716 |
534.75 |
540.25 |
532.25 |
537.50 |
-1.50 |
2,903 |
10,407 |
+494 |
|
Jul20 |
190716 |
537.00 |
540.50 |
533.25 |
538.25 |
-1.50 |
1,477 |
21,309 |
+132 |
|
Sep20 |
190716 |
543.50 |
546.25 |
540.00 |
545.25 |
-1.00 |
291 |
2,628 |
+35 |
|
Dec20 |
190716 |
555.50 |
555.75 |
552.50 |
555.75 |
-1.50 |
306 |
5,876 |
+148 |
|
Mar21 |
190716 |
564.00 |
564.00 |
564.00 |
564.00 |
-1.50 |
29 |
1,075 |
+7 |
| Total Volume and Open Interest |
100,173 |
364,348 |
+187 |
| Mini-Sized Wheat(CBOT) |
|
Jul19 |
190712 |
536.25 |
536.25 |
536.25 |
536.25 |
unch |
0 |
5 |
+0 |
|
Sep19 |
190716 |
506.38 |
511.75 |
501.25 |
507.50 |
-0.25 |
552 |
730 |
+91 |
|
Dec19 |
190716 |
516.88 |
519.25 |
515.00 |
519.25 |
-0.75 |
28 |
250 |
+2 |
|
Mar20 |
190716 |
527.00 |
531.50 |
527.00 |
531.50 |
-1.50 |
0 |
26 |
+0 |
|
May20 |
190716 |
535.00 |
537.50 |
535.00 |
537.50 |
-1.50 |
0 |
7 |
+0 |
|
Jul20 |
190716 |
538.25 |
538.25 |
538.25 |
538.25 |
-1.50 |
0 |
134 |
+0 |
| Total Volume and Open Interest |
580 |
1,166 |
+93 |
| Wheat(KCBT) |
|
Sep19 |
190716 |
449.25 |
451.75 |
442.25 |
446.25 |
-2.75 |
41,429 |
155,118 |
-1,656 |
|
Dec19 |
190716 |
469.50 |
471.25 |
462.50 |
466.25 |
-3.00 |
19,392 |
72,908 |
+286 |
|
Mar20 |
190716 |
488.00 |
490.25 |
482.50 |
486.00 |
-2.75 |
8,401 |
29,478 |
-80 |
|
May20 |
190716 |
498.00 |
502.50 |
497.00 |
498.25 |
-2.75 |
1,953 |
9,522 |
+262 |
|
Jul20 |
190716 |
502.00 |
506.25 |
501.00 |
503.00 |
-2.00 |
1,148 |
9,235 |
+83 |
|
Sep20 |
190716 |
514.00 |
515.50 |
513.25 |
513.75 |
-2.25 |
292 |
2,393 |
+80 |
|
Dec20 |
190716 |
532.75 |
532.75 |
531.00 |
531.25 |
-3.25 |
150 |
1,939 |
+16 |
|
Mar21 |
190716 |
545.25 |
545.25 |
545.25 |
545.25 |
-3.25 |
0 |
68 |
+0 |
| Total Volume and Open Interest |
72,765 |
280,768 |
-1,011 |
| Wheat(MGE) |
|
Sep19 |
190716 |
531.25 |
534.25 |
529.75 |
530.25 |
-2.25 |
2,805 |
27,283 |
+46 |
|
Dec19 |
190716 |
545.00 |
547.50 |
543.25 |
543.50 |
-2.50 |
1,424 |
15,775 |
+497 |
|
Mar20 |
190716 |
561.25 |
561.25 |
558.00 |
558.00 |
-2.75 |
401 |
5,744 |
+48 |
|
May20 |
190716 |
569.25 |
569.25 |
566.75 |
566.75 |
-2.50 |
132 |
2,548 |
+0 |
|
Jul20 |
190716 |
576.00 |
576.00 |
574.25 |
574.25 |
-2.50 |
66 |
517 |
-14 |
|
Sep20 |
190716 |
578.50 |
578.50 |
578.50 |
578.50 |
-1.75 |
41 |
906 |
+24 |
| Total Volume and Open Interest |
4,876 |
52,907 |
+603 |
| Oats(CBOT) |
|
Sep19 |
190716 |
280.25 |
281.00 |
275.00 |
275.75 |
-5.50 |
96 |
1,005 |
-5 |
|
Dec19 |
190716 |
282.00 |
282.75 |
278.00 |
279.00 |
-5.00 |
273 |
3,646 |
-12 |
|
Mar20 |
190716 |
284.25 |
284.25 |
282.75 |
283.50 |
-3.75 |
0 |
149 |
+0 |
|
May20 |
190716 |
282.50 |
282.50 |
282.50 |
282.50 |
-3.25 |
|
|
|
| Total Volume and Open Interest |
369 |
4,800 |
-17 |
| Rough Rice(CBOT) |
|
Jul19 |
190712 |
11.63 |
11.68 |
11.60 |
11.68 |
+0.02 |
12 |
14 |
-13 |
|
Sep19 |
190716 |
11.84 |
11.85 |
11.72 |
11.78 |
-0.10 |
490 |
5,884 |
+152 |
|
Nov19 |
190716 |
11.99 |
12.01 |
11.93 |
11.98 |
-0.07 |
40 |
584 |
+15 |
|
Jan20 |
190716 |
12.15 |
12.15 |
12.14 |
12.14 |
-0.07 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
530 |
6,475 |
+156 |
|
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
