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 Wed January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Feb17 170118 119.550 120.450 119.150 120.285 +0.705 33,283 74,715 -7,198
Apr17 170118 118.830 119.600 118.500 119.400 +0.400 32,955 122,288 +8,733
Jun17 170118 108.285 109.000 108.135 108.930 +0.395 11,509 78,243 +2,415
Aug17 170118 103.950 104.430 103.650 104.330 +0.150 4,283 32,359 +990
Oct17 170118 103.385 103.885 103.250 103.785 +0.055 1,968 17,091 +510
Dec17 170118 103.550 104.285 103.550 104.180 +0.250 729 6,263 -11
Feb18 170118 103.000 103.535 103.000 103.430 +0.230 107 1,887 +18
Apr18 170118 101.650 102.000 101.580 102.000 +0.365 35 311 +15
Total Volume and Open Interest 84,869 333,157 +5,472
Feeder Cattle(CME)
Jan17 170118 130.900 131.575 130.550 131.000 +0.065 1,339 4,664 -200
Mar17 170118 129.800 130.300 128.800 129.550 -0.500 4,856 23,773 +287
Apr17 170118 129.300 129.785 128.325 129.075 -0.425 1,359 7,693 +178
May17 170118 127.830 128.285 126.930 127.580 -0.420 1,705 7,780 -27
Aug17 170118 128.450 128.800 127.700 128.050 -0.435 1,263 5,006 +423
Sep17 170118 126.250 126.800 125.680 125.930 -0.520 307 772 +127
Oct17 170118 124.330 124.400 123.700 124.050 -0.100 30 115 +10
Nov17 170118 122.100 122.100 122.100 122.100 -0.080 17 50 +4
Total Volume and Open Interest 10,876 49,853 +802
Lean Hogs(CME)
Feb17 170118 65.900 66.680 64.535 65.200 -0.600 22,091 42,561 -3,551
Apr17 170118 69.750 70.300 68.050 68.830 -0.900 18,901 88,787 +6,023
May17 170118 74.980 75.000 73.800 73.800 -0.985 33 1,579 -6
Jun17 170118 78.930 79.000 77.300 77.830 -1.120 6,383 39,605 +1,631
Jul17 170118 78.150 78.250 76.930 77.550 -0.600 1,264 13,558 +460
Aug17 170118 77.450 77.650 76.580 77.035 -0.415 1,077 16,760 +552
Oct17 170118 65.785 66.150 65.150 65.300 -0.450 788 8,852 +295
Dec17 170118 61.650 61.850 60.950 61.130 -0.470 150 4,456 +36
Feb18 170118 64.450 64.450 64.150 64.400 -0.350 9 436 +2
Apr18 170118 67.330 67.330 67.100 67.330 -0.070 5 88 +4
Total Volume and Open Interest 50,701 216,684 +5,446
Lean Hogs(CME)
Feb17 170118 65.900 66.680 64.530 65.200 -0.600 22,091 42,561 -3,551
Apr17 170118 69.750 70.300 68.050 68.830 -0.900 18,901 88,787 +6,023
May17 170118 74.980 75.000 73.800 73.800 -0.980 33 1,579 -6
Jun17 170118 78.930 79.000 77.300 77.830 -1.120 6,383 39,605 +1,631
Jul17 170118 78.150 78.250 76.930 77.550 -0.600 1,264 13,558 +460
Aug17 170118 77.450 77.650 76.580 77.030 -0.420 1,077 16,760 +552
Oct17 170118 65.780 66.150 65.150 65.300 -0.450 788 8,852 +295
Dec17 170118 61.650 61.850 60.950 61.130 -0.470 150 4,456 +36
Feb18 170118 64.450 64.450 64.150 64.400 -0.350 9 436 +2
Apr18 170118 67.330 67.330 67.100 67.330 -0.070 5 88 +4
Total Volume and Open Interest 50,701 216,684 +5,446
Class III Milk(CME)
Jan17 170118 16.78 16.79 16.77 16.78 -0.01 176 4,484 -10
Feb17 170118 16.99 17.09 16.80 16.91 -0.12 295 4,421 +110
Mar17 170118 17.43 17.51 17.23 17.28 -0.18 187 3,810 +36
Apr17 170118 17.56 17.67 17.40 17.46 -0.15 96 3,123 +51
May17 170118 17.67 17.74 17.56 17.60 -0.07 23 2,839 +9
Jun17 170118 17.84 17.90 17.80 17.81 -0.05 31 2,659 +27
Jul17 170118 17.86 17.90 17.83 17.83 -0.10 21 1,567 +6
Aug17 170118 17.84 17.90 17.84 17.85 -0.08 17 1,604 +6
Sep17 170118 17.86 17.90 17.84 17.89 -0.07 12 1,504 +0
Oct17 170118 17.78 17.79 17.78 17.78 -0.05 13 1,266 +7
Nov17 170118 17.64 17.67 17.64 17.66 +0.01 17 1,341 +7
Dec17 170118 17.42 17.42 17.39 17.39 -0.03 15 1,200 -1
Jan18 170118 16.93 16.93 16.93 16.93 unch 0 224 +0
Total Volume and Open Interest 905 30,813 +246
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

Historical research facts available now in MRCI's 2016 Historical Live Cattle/Feeder Cattle Report! http://goo.gl/sq5VYY
Check out Live Cattle & Feeder Cattle prices since 1975! http://www.mrci.com/pdf/meats.pdf