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 Tue April 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Apr24 240430 185.235 186.000 185.000 185.000 -0.400 791 488 -609 Hover/Click
Jun24 240430 176.535 176.580 174.200 174.985 -2.165 26,020 107,622 -733 Hover/Click
Aug24 240430 174.950 175.000 172.485 173.100 -2.585 11,767 69,632 +618 Hover/Click
Oct24 240430 179.285 179.285 176.485 177.050 -2.735 7,948 44,037 +1,141 Hover/Click
Dec24 240430 183.950 183.950 181.285 181.800 -2.550 4,222 29,660 +91 Hover/Click
Feb25 240430 187.500 187.500 184.985 185.650 -2.285 1,809 11,433 +24 Hover/Click
Apr25 240430 190.080 190.080 187.535 188.050 -2.330 427 7,412 +121 Hover/Click
Jun25 240430 183.935 184.485 182.550 183.000 -2.380 135 3,803 +37 Hover/Click
Aug25 240430 182.685 182.685 180.935 180.935 -2.445 51 1,110 +21 Hover/Click
Total Volume and Open Interest 53,170 275,197 +711  
Feeder Cattle(CME) Weekly Monthly
May24 240430 248.100 248.100 243.950 244.580 -3.455 2,295 8,665 -180 Hover/Click
Aug24 240430 259.185 259.185 254.435 255.500 -4.130 5,874 21,702 +238 Hover/Click
Sep24 240430 260.230 260.250 255.500 256.480 -4.250 1,996 6,063 +263 Hover/Click
Oct24 240430 260.250 260.250 255.785 256.685 -4.315 1,611 5,256 +161 Hover/Click
Nov24 240430 259.085 259.085 255.000 255.935 -4.250 696 3,617 +110 Hover/Click
Jan25 240430 255.600 256.200 252.700 253.300 -4.035 331 2,470 +70 Hover/Click
Mar25 240430 254.000 254.550 251.880 251.880 -4.070 91 257 +22 Hover/Click
Apr25 240430 253.950 254.380 253.050 253.050 -4.450 18 15 +15 Hover/Click
Total Volume and Open Interest 12,912 48,045 +699  
Lean Hogs(CME) Weekly Monthly
May24 240430 94.200 94.700 93.530 94.150 +0.120 954 5,488 -324  
Jun24 240430 102.730 103.930 102.030 102.480 unch 24,607 98,726 -1,495 Hover/Click
Jul24 240430 105.700 106.750 104.900 105.430 -0.020 9,546 49,731 +890 Hover/Click
Aug24 240430 103.750 104.750 103.300 103.400 -0.280 6,205 41,964 -330 Hover/Click
Oct24 240430 86.000 86.600 85.550 85.600 -0.450 3,757 55,215 -85 Hover/Click
Dec24 240430 77.200 77.650 76.830 77.200 -0.030 1,987 38,063 -87 Hover/Click
Feb25 240430 80.430 80.950 79.980 80.750 +0.320 765 8,434 -7 Hover/Click
Apr25 240430 84.180 84.530 83.650 84.450 +0.270 271 3,627 +27 Hover/Click
May25 240430 87.900 88.450 87.900 88.450 +0.570 3 73 +2  
Jun25 240430 93.950 94.580 93.950 94.580 +0.630 89 1,376 +5 Hover/Click
Total Volume and Open Interest 48,185 302,900 -1,403  
Class III Milk(CME) Weekly Monthly
Apr24 240430 15.52 15.53 15.52 15.52 unch 22 5,024 -68 Hover/Click
May24 240430 18.07 18.39 18.07 18.38 +0.30 1,084 4,355 -295 Hover/Click
Jun24 240430 18.18 18.70 18.18 18.66 +0.48 703 3,928 -160 Hover/Click
Jul24 240430 18.50 18.97 18.50 18.90 +0.48 466 2,301 +132 Hover/Click
Aug24 240430 18.70 19.08 18.70 18.98 +0.41 118 1,473 +19 Hover/Click
Sep24 240430 18.78 19.10 18.78 19.05 +0.31 42 1,296 +14 Hover/Click
Oct24 240430 18.79 18.96 18.77 18.91 +0.18 18 1,096 +18 Hover/Click
Nov24 240430 18.50 18.65 18.50 18.65 +0.23 4 1,155 +2 Hover/Click
Dec24 240430 18.15 18.20 18.15 18.20 +0.10 0 997 +0 Hover/Click
Jan25 240430 18.10 18.10 18.08 18.10 +0.20 2 627 +1 Hover/Click
Feb25 240430 18.10 18.10 18.10 18.10 +0.14 0 621 +0 Hover/Click
Mar25 240430 18.10 18.10 18.10 18.10 +0.05 0 566 +0 Hover/Click
Apr25 240430 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 2,459 25,046 -337  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy