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 Mon May 20, 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 240520 181.350 181.800 181.050 181.485 +0.435 15,766 50,666 -1,773 Hover/Click
Aug24 240520 179.200 179.830 178.330 178.550 -0.500 18,160 114,203 +3,162 Hover/Click
Oct24 240520 182.100 182.685 181.580 181.830 -0.120 10,000 50,643 +633 Hover/Click
Dec24 240520 186.000 186.600 185.785 186.050 +0.150 5,069 33,779 +916 Hover/Click
Feb25 240520 189.130 189.700 188.985 189.285 +0.155 1,651 13,375 +219 Hover/Click
Apr25 240520 190.900 191.485 190.750 191.035 +0.085 527 8,132 +159 Hover/Click
Jun25 240520 185.435 185.830 185.200 185.450 +0.015 294 4,365 +103 Hover/Click
Aug25 240520 183.735 183.735 183.050 183.100 +0.050 128 1,209 +19 Hover/Click
Oct25 240520 185.250 185.250 185.250 185.250 +0.015 86 184 +58 Hover/Click
Total Volume and Open Interest 51,681 276,556 +3,496  
Feeder Cattle(CME) Weekly Monthly
May24 240520 247.050 247.650 246.300 246.700 -0.035 1,099 3,905 -284 Hover/Click
Aug24 240520 260.000 260.980 257.950 258.480 -1.370 5,034 22,703 +80 Hover/Click
Sep24 240520 260.900 261.980 259.230 259.650 -1.200 1,814 7,358 -80 Hover/Click
Oct24 240520 261.450 262.400 259.775 260.250 -1.100 1,252 7,753 -57 Hover/Click
Nov24 240520 260.550 261.525 259.150 259.650 -0.875 543 4,235 +73 Hover/Click
Jan25 240520 258.480 258.480 256.500 256.950 -0.635 229 2,526 +9 Hover/Click
Mar25 240520 256.480 257.130 255.285 255.785 -0.415 173 483 +53 Hover/Click
Apr25 240520 256.685 258.000 256.480 257.000 -0.050 42 107 +28 Hover/Click
Total Volume and Open Interest 10,186 49,070 -178  
Lean Hogs(CME) Weekly Monthly
Jun24 240520 96.680 97.380 96.130 96.930 +0.430 24,942 39,212 -2,262 Hover/Click
Jul24 240520 100.450 100.800 99.280 99.950 -0.100 18,770 69,811 +1,048 Hover/Click
Aug24 240520 100.080 100.150 98.600 99.200 -0.280 11,381 50,483 +288 Hover/Click
Oct24 240520 83.980 84.630 83.600 84.130 +0.150 4,401 55,473 -160 Hover/Click
Dec24 240520 77.030 77.400 76.580 77.000 +0.250 3,196 37,995 +208 Hover/Click
Feb25 240520 80.830 81.400 80.830 81.250 +0.400 1,852 12,649 +280 Hover/Click
Apr25 240520 85.430 85.450 85.050 85.350 +0.350 701 4,424 +74 Hover/Click
May25 240520 89.500 89.500 89.500 89.500 +0.500 5 125 +4  
Jun25 240520 95.550 95.600 95.500 95.600 +0.600 245 1,481 +66 Hover/Click
Jul25 240520 96.330 96.330 96.330 96.330 +0.600 2 214 -2 Hover/Click
Total Volume and Open Interest 65,495 271,870 -456  
Class III Milk(CME) Weekly Monthly
May24 240520 18.74 18.74 18.69 18.71 -0.01 355 4,258 +35 Hover/Click
Jun24 240520 21.44 21.82 20.84 21.23 -0.23 741 5,386 +91 Hover/Click
Jul24 240520 20.74 20.95 20.37 20.77 +0.13 174 2,851 +41 Hover/Click
Aug24 240520 20.30 20.43 19.96 20.25 +0.03 194 1,994 +27 Hover/Click
Sep24 240520 19.99 20.04 19.70 19.85 -0.04 121 1,659 +50 Hover/Click
Oct24 240520 19.69 19.72 19.57 19.60 +0.05 10 1,318 +6 Hover/Click
Nov24 240520 19.53 19.53 19.31 19.36 -0.05 11 1,270 +4 Hover/Click
Dec24 240520 18.94 18.94 18.83 18.88 -0.01 8 1,138 +7 Hover/Click
Jan25 240520 18.65 18.66 18.65 18.66 +0.16 1 655 +0 Hover/Click
Feb25 240520 18.50 18.50 18.45 18.45 +0.05 0 667 +0 Hover/Click
Mar25 240520 18.43 18.65 18.43 18.63 +0.26 0 600 +0 Hover/Click
Apr25 240520 18.55 18.64 18.55 18.64 +0.09 17 453 +17 Hover/Click
May25 240520 18.50 18.65 18.50 18.65 +0.35 0 392 +0 Hover/Click
Total Volume and Open Interest 1,632 23,697 +278  
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