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

Banner

Newsflash