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 February 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Corn(CBOT)
Mar17 170217 373.25 373.25 368.00 368.25 -5.25 234,393 367,835 -4,062
May17 170217 380.50 380.75 375.25 375.50 -5.50 141,956 524,466 +36,582
Jul17 170217 387.25 387.50 382.25 382.50 -5.25 58,113 277,804 +10,297
Sep17 170217 393.00 393.00 387.75 388.25 -5.00 18,064 115,895 +4,355
Dec17 170217 398.50 398.50 394.00 394.25 -4.75 31,880 179,856 +4,478
Mar18 170217 405.75 406.00 402.50 402.50 -4.25 3,043 27,840 +817
May18 170217 407.00 408.75 405.75 405.75 -4.25 666 3,603 +178
Jul18 170217 413.00 413.00 408.75 408.75 -4.25 465 10,463 +104
Sep18 170217 401.75 410.00 401.75 401.75 -4.50 110 1,387 +102
Dec18 170217 405.50 406.50 403.25 403.25 -4.25 476 12,033 +223
Total Volume and Open Interest 489,171 1,521,697 +53,077
Mini-Sized Corn(CBOT)
Mar17 170217 373.75 373.75 368.00 368.25 -5.25 349 3,081 +29
May17 170217 380.00 380.00 375.00 375.50 -5.50 88 679 +38
Jul17 170217 385.25 387.63 382.50 382.50 -5.25 83 5,551 +29
Sep17 170217 388.25 397.63 388.25 388.25 -5.00 6 87 +2
Dec17 170217 397.50 397.50 394.25 394.25 -4.75 112 1,285 +101
Mar18 170217 402.50 410.50 402.50 402.50 -4.25 18 83 +17
May18 170217 405.75 412.75 405.75 405.75 -4.25 3 12 +1
Jul18 170217 408.75 417.63 408.75 408.75 -4.25 2 23 +1
Sep18 170217 401.75 401.75 401.75 401.75 -4.50      
Dec18 170217 403.25 408.00 403.25 403.25 -4.25 4 22 +4
Total Volume and Open Interest 665 10,825 +222
Wheat(CBOT)
Mar17 170217 445.50 447.50 440.25 441.00 -6.75 53,895 122,670 -4,701
May17 170217 458.75 460.75 455.00 455.50 -5.75 41,569 176,809 +1,243
Jul17 170217 471.50 473.75 467.50 468.50 -5.25 16,028 87,684 -844
Sep17 170217 487.75 488.25 482.50 484.00 -4.50 3,710 21,314 +420
Dec17 170217 504.50 506.25 500.00 502.00 -4.25 2,799 46,965 +434
Mar18 170217 512.75 516.75 512.75 514.25 -3.50 141 7,067 +28
May18 170217 522.25 522.25 521.00 521.00 -3.00 15 714 +1
Jul18 170217 522.75 522.75 519.50 520.25 -2.00 62 661 +23
Total Volume and Open Interest 118,238 464,685 -3,398
Mini-Sized Wheat(CBOT)
Mar17 170217 440.75 447.25 440.38 441.00 -6.75 183 1,283 -7
May17 170217 458.25 460.75 455.00 455.50 -5.75 32 260 +13
Jul17 170217 470.75 474.50 468.50 468.50 -5.25 20 477 +7
Sep17 170217 482.88 484.00 482.88 484.00 -4.50 4 60 +4
Dec17 170217 496.00 502.00 496.00 502.00 -4.25 4 291 +3
Mar18 170217 514.25 514.25 514.25 514.25 -3.50      
Total Volume and Open Interest 249 2,417 +26
Wheat(KCBT)
Mar17 170217 457.50 459.75 454.00 456.25 -1.75 13,223 41,733 -2,910
May17 170217 470.25 472.75 466.75 469.25 -1.75 11,747 86,971 +1,976
Jul17 170217 481.50 484.50 478.50 481.00 -1.75 6,647 69,406 -11
Sep17 170217 493.75 497.75 492.25 495.00 -1.50 865 9,213 +104
Dec17 170217 515.00 517.75 512.25 514.75 -1.25 1,612 16,201 +551
Mar18 170217 524.50 527.50 524.50 527.25 -1.00 522 3,352 -197
May18 170217 530.75 543.50 530.75 530.75 -2.25 181 1,094 +19
Jul18 170217 528.75 529.75 528.25 528.25 -3.00 188 730 +78
Total Volume and Open Interest 35,029 229,036 -395
Wheat(MGE)
Mar17 170217 550.75 555.50 546.00 546.25 -4.00 3,194 19,011 -2,045
May17 170217 556.75 561.50 554.25 554.50 -1.50 6,150 33,501 +419
Jul17 170217 561.50 566.00 559.25 560.50 -0.50 2,182 16,397 +182
Sep17 170217 565.50 569.50 565.00 565.50 -0.50 355 7,621 +38
Dec17 170217 576.00 579.00 574.50 575.50 -0.25 474 5,006 +87
Mar18 170217 581.75 586.75 581.75 583.00 unch 82 1,479 +36
Total Volume and Open Interest 12,439 83,330 -1,283
Oats(CBOT)
Mar17 170217 256.00 259.00 251.25 256.75 +1.00 950 2,895 -608
May17 170217 251.75 253.00 247.00 251.25 -0.25 813 4,514 +624
Jul17 170217 247.00 249.25 245.25 245.75 -3.25 6 658 -1
Sep17 170217 238.50 243.75 238.50 238.50 -3.00 0 28 +0
Total Volume and Open Interest 1,777 8,290 +23
Rough Rice(CBOT)
Mar17 170217 9.31 9.36 9.30 9.34 -0.01 1,013 7,402 -353
May17 170217 9.55 9.61 9.55 9.57 -0.02 882 4,296 +364
Jul17 170217 9.84 9.86 9.82 9.84 -0.02 244 442 +99
Sep17 170217 10.02 10.10 10.02 10.02 +0.01 6 33 +3
Total Volume and Open Interest 2,145 12,193 +113
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

MRCI Editor Jerry Toepke submitted an article to the fall edition of TraderPlanet Digital Journal, an online newsletter with a subscription list of over 300,000 traders.  Entitled "The Metal Fit for a King," it discussed the seasonal relationship of Platinum/Gold from November through March and included several highly reliable spread strategies.  This article is available nowhere else, but a link to the entire magazine is http://www.traderplanet.com/journal/issue/7/ and one to the article itself is http://www.traderplanet.com/journal/issue/7/page/19/.