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 January 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Feb18 180122 122.850 123.850 122.800 123.550 +1.650 15,523 58,461 -3,216
Apr18 180122 123.350 124.100 123.330 123.980 +1.250 23,171 143,623 +2,283
Jun18 180122 115.385 115.800 115.135 115.550 +0.820 15,648 94,970 +3,072
Aug18 180122 112.500 112.800 112.200 112.680 +0.645 6,534 35,481 +1,462
Oct18 180122 113.500 113.785 113.150 113.600 +0.620 2,534 12,526 +651
Dec18 180122 115.550 115.680 115.000 115.400 +0.450 864 6,178 +248
Feb19 180122 116.500 116.650 116.080 116.285 +0.355 76 1,996 +39
Apr19 180122 115.885 116.730 115.750 116.135 +0.485 24 435 +10
Jun19 180122 109.050 109.250 108.535 108.535 -0.250 13 22 +8
Total Volume and Open Interest 64,387 353,692 +4,557
Feeder Cattle(CME)
Jan18 180122 148.200 148.285 147.500 147.900 -0.050 1,196 3,238 -268
Mar18 180122 146.450 146.630 145.485 145.830 +0.230 5,440 27,205 +417
Apr18 180122 146.750 147.100 146.000 146.485 +0.405 1,722 7,875 +75
May18 180122 146.500 146.800 145.830 146.380 +0.580 1,052 7,951 +170
Aug18 180122 149.035 149.080 148.235 148.735 +0.550 641 6,020 +125
Sep18 180122 148.800 148.985 148.200 148.600 +0.600 173 533 +44
Oct18 180122 148.450 148.985 148.050 148.630 +1.050 59 201 +8
Nov18 180122 148.350 148.935 147.900 148.685 +1.055 25 190 +16
Total Volume and Open Interest 10,308 53,213 +587
Lean Hogs(CME)
Feb18 180122 72.285 72.285 71.650 71.800 -0.280 15,638 33,422 -4,255
Apr18 180122 75.535 75.680 75.100 75.135 -0.365 17,145 103,889 +4,405
May18 180122 80.180 80.180 79.650 79.650 -0.280 426 3,117 +315
Jun18 180122 84.750 85.050 84.580 84.635 -0.215 6,708 44,630 +21
Jul18 180122 85.135 85.350 84.950 85.050 -0.200 2,613 15,662 +369
Aug18 180122 84.600 84.750 84.385 84.535 -0.195 1,405 22,155 +167
Oct18 180122 70.980 71.150 70.850 71.050 -0.085 997 17,203 +356
Dec18 180122 64.400 64.550 64.285 64.430 -0.045 853 6,164 +222
Feb19 180122 67.225 67.225 67.225 67.225 -0.060 92 849 +46
Apr19 180122 70.385 70.385 70.385 70.385 -0.045 0 19 +0
Total Volume and Open Interest 45,877 247,114 +1,646
Lean Hogs(CME)
Feb18 180122 72.280 72.280 71.650 71.800 -0.280 15,638 33,422 -4,255
Apr18 180122 75.530 75.680 75.100 75.130 -0.370 17,145 103,889 +4,405
May18 180122 80.180 80.180 79.650 79.650 -0.280 426 3,117 +315
Jun18 180122 84.750 85.050 84.580 84.630 -0.220 6,708 44,630 +21
Jul18 180122 85.130 85.350 84.950 85.050 -0.200 2,613 15,662 +369
Aug18 180122 84.600 84.750 84.380 84.530 -0.200 1,405 22,155 +167
Oct18 180122 70.980 71.150 70.850 71.050 -0.080 997 17,203 +356
Dec18 180122 64.400 64.550 64.280 64.430 -0.040 853 6,164 +222
Feb19 180122 67.220 67.220 67.220 67.220 -0.060 92 849 +46
Apr19 180122 70.380 70.380 70.380 70.380 -0.050 0 19 +0
Total Volume and Open Interest 45,877 247,114 +1,646
Class III Milk(CME)
Jan18 180122 13.89 13.90 13.87 13.89 +0.01 253 3,450 +154
Feb18 180122 13.59 13.66 13.50 13.60 +0.04 522 3,655 +2
Mar18 180122 13.60 13.63 13.49 13.61 +0.07 396 3,754 +18
Apr18 180122 13.75 13.85 13.66 13.81 +0.10 139 2,488 +35
May18 180122 14.10 14.16 14.02 14.14 +0.07 38 2,183 +19
Jun18 180122 14.50 14.58 14.46 14.54 +0.02 35 2,004 +13
Jul18 180122 15.06 15.12 15.06 15.10 +0.02 19 1,452 +7
Aug18 180122 15.50 15.52 15.48 15.48 -0.04 11 1,441 +11
Sep18 180122 15.69 15.71 15.58 15.61 +0.05 24 1,502 +12
Oct18 180122 15.76 15.76 15.73 15.74 +0.02 4 1,155 +4
Nov18 180122 15.70 15.70 15.70 15.70 unch 5 1,180 +2
Dec18 180122 15.62 15.62 15.62 15.62 unch 1 1,115 +1
Jan19 180122 15.36 15.36 15.36 15.36 unch 0 21 +0
Total Volume and Open Interest 1,447 25,541 +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

Newsflash

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg