MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed May 01, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Jun24	240501	175.600	176.850	172.700	173.850	-1.135	22,100	106,415	-1,207	Hover/Click
Aug24	240501	173.380	174.200	170.080	171.100	-2.000	11,517	70,782	+1,150	Hover/Click
Oct24	240501	177.235	178.000	173.880	174.850	-2.200	7,474	44,220	+183	Hover/Click
Dec24	240501	181.935	182.500	178.600	179.500	-2.300	3,883	30,037	+377	Hover/Click
Feb25	240501	185.630	186.150	182.435	183.350	-2.300	1,318	11,452	+19	Hover/Click
Apr25	240501	188.050	188.485	185.000	185.785	-2.265	356	7,491	+79	Hover/Click
Jun25	240501	182.100	183.330	180.000	180.630	-2.370	134	3,832	+29	Hover/Click
Aug25	240501	180.150	181.100	178.785	178.785	-2.150	70	1,116	+6	Hover/Click
Oct25	240501	183.250	183.250	181.400	181.400	-2.535				Hover/Click
Total Volume and Open Interest							47,398	275,436
Feeder Cattle(CME)									Weekly	Monthly
May24	240501	244.250	245.450	240.000	241.435	-3.145	1,726	8,400	-265	Hover/Click
Aug24	240501	255.185	256.435	250.285	251.750	-3.750	5,481	21,765	+63	Hover/Click
Sep24	240501	256.050	257.480	251.300	252.600	-3.880	1,699	6,218	+155	Hover/Click
Oct24	240501	256.450	257.730	251.450	252.650	-4.035	1,193	5,217	-39	Hover/Click
Nov24	240501	255.735	256.950	250.785	251.900	-4.035	357	3,647	+30	Hover/Click
Jan25	240501	251.650	254.250	248.150	249.130	-4.170	125	2,496	+26	Hover/Click
Mar25	240501	252.130	252.130	247.785	248.050	-3.830	30	263	+6	Hover/Click
Apr25	240501	252.785	253.580	249.100	249.400	-3.650	10	22	+7	Hover/Click
Total Volume and Open Interest							10,621	48,028	-17
Lean Hogs(CME)									Weekly	Monthly
May24	240501	94.400	94.500	92.800	93.030	-1.120	1,083	5,032	-456
Jun24	240501	102.630	103.530	100.330	100.430	-2.050	28,292	96,612	-2,114	Hover/Click
Jul24	240501	105.630	106.380	103.550	103.630	-1.800	13,290	49,701	-30	Hover/Click
Aug24	240501	103.950	104.350	101.980	102.150	-1.250	6,620	41,996	+32	Hover/Click
Oct24	240501	85.900	86.100	84.180	84.400	-1.200	3,392	55,326	+111	Hover/Click
Dec24	240501	77.200	77.330	75.700	75.950	-1.250	2,559	38,111	+48	Hover/Click
Feb25	240501	80.500	80.700	79.180	79.550	-1.200	991	8,643	+209	Hover/Click
Apr25	240501	84.330	84.450	83.100	83.430	-1.020	121	3,640	+13	Hover/Click
May25	240501	87.430	87.430	87.430	87.430	-1.020	0	73	+0
Jun25	240501	94.300	94.300	93.400	93.580	-1.000	15	1,376	+0	Hover/Click
Total Volume and Open Interest							56,373	300,710	-2,190
Class III Milk(CME)									Weekly	Monthly
May24	240501	18.36	18.37	18.16	18.35	-0.03	421	4,395	+40	Hover/Click
Jun24	240501	18.66	18.70	18.42	18.54	-0.12	453	3,997	+69	Hover/Click
Jul24	240501	18.92	18.95	18.75	18.83	-0.07	168	2,363	+62	Hover/Click
Aug24	240501	19.00	19.05	18.77	18.90	-0.08	78	1,488	+15	Hover/Click
Sep24	240501	19.10	19.10	18.93	19.05	unch	17	1,293	-3	Hover/Click
Oct24	240501	18.90	18.95	18.83	18.95	+0.04	6	1,096	+0	Hover/Click
Nov24	240501	18.65	18.65	18.65	18.65	unch	3	1,153	-2	Hover/Click
Dec24	240501	18.30	18.30	18.30	18.30	+0.10	4	995	-2	Hover/Click
Jan25	240501	18.10	18.10	18.10	18.10	unch	0	627	+0	Hover/Click
Feb25	240501	18.10	18.10	18.10	18.10	unch	0	621	+0	Hover/Click
Mar25	240501	18.10	18.10	18.10	18.10	unch	0	566	+0	Hover/Click
Apr25	240501	18.09	18.09	18.09	18.09	-0.01	0	384	+0	Hover/Click
May25	240501	18.09	18.09	18.09	18.09	unch	0	381	+0	Hover/Click
Total Volume and Open Interest							1,156	25,222	+176

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash