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 Fri November 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Dec17 171117 119.635 119.800 118.550 118.850 -0.700 21,968 62,774 -5,545
Feb18 171117 125.200 125.385 124.350 124.680 -0.455 23,859 155,352 +3,670
Apr18 171117 125.450 125.550 124.600 124.885 -0.500 9,502 82,184 +205
Jun18 171117 118.400 118.450 117.250 117.650 -0.830 6,939 56,182 +1,405
Aug18 171117 114.800 114.800 113.785 113.980 -0.820 1,704 18,993 +139
Oct18 171117 114.480 114.500 113.600 113.730 -0.820 502 6,971 +52
Dec18 171117 115.400 115.730 115.230 115.450 -0.450 135 2,631 +21
Feb19 171117 116.050 116.330 115.750 116.035 -0.515 81 872 +5
Apr19 171117 115.500 115.500 115.500 115.500 -0.900 1 30 +0
Total Volume and Open Interest 64,691 385,989 -48
Feeder Cattle(CME)
Jan18 171117 154.000 154.000 151.350 151.735 -2.165 6,185 28,146 -381
Mar18 171117 152.080 152.080 149.880 150.130 -1.970 2,472 16,590 +217
Apr18 171117 152.035 152.100 150.000 150.185 -2.050 840 5,767 -47
May18 171117 151.035 151.130 149.350 149.535 -2.000 335 5,216 +57
Aug18 171117 152.100 152.350 150.985 151.200 -1.785 155 2,474 +21
Sep18 171117 149.985 151.000 149.985 150.185 -1.350 18 101 +3
Oct18 171117 148.830 150.000 148.830 148.830 -1.000 5 21 +2
Nov18 171117 147.130 147.130 147.130 147.130 -1.000      
Total Volume and Open Interest 11,476 61,278  
Lean Hogs(CME)
Dec17 171117 60.200 62.100 60.000 60.650 +0.550 24,660 48,645 -5,233
Feb18 171117 66.535 68.080 66.350 67.080 +0.500 23,906 91,853 -1,438
Apr18 171117 70.830 72.035 70.635 71.150 +0.265 8,134 60,739 -859
May18 171117 76.450 77.550 76.450 76.650 -0.100 63 1,668 +5
Jun18 171117 80.350 81.400 80.180 80.680 +0.080 3,124 25,356 -55
Jul18 171117 80.600 81.650 80.600 80.900 -0.135 1,115 16,750 +140
Aug18 171117 79.850 80.800 79.785 80.050 -0.250 215 8,259 -6
Oct18 171117 67.635 68.135 67.225 67.475 -0.250 146 6,557 +36
Dec18 171117 62.035 62.735 61.850 61.900 -0.400 118 1,256 +31
Feb19 171117 65.225 66.150 65.225 65.225 -0.410 1 33 +1
Total Volume and Open Interest 61,482 261,116 -7,378
Lean Hogs(CME)
Dec17 171117 60.200 62.100 60.000 60.650 +0.550 24,660 48,645 -5,233
Feb18 171117 66.530 68.080 66.350 67.080 +0.500 23,906 91,853 -1,438
Apr18 171117 70.830 72.030 70.630 71.150 +0.270 8,134 60,739 -859
May18 171117 76.450 77.550 76.450 76.650 -0.100 63 1,668 +5
Jun18 171117 80.350 81.400 80.180 80.680 +0.080 3,124 25,356 -55
Jul18 171117 80.600 81.650 80.600 80.900 -0.130 1,115 16,750 +140
Aug18 171117 79.850 80.800 79.780 80.050 -0.250 215 8,259 -6
Oct18 171117 67.630 68.130 67.220 67.470 -0.250 146 6,557 +36
Dec18 171117 62.030 62.730 61.850 61.900 -0.400 118 1,256 +31
Feb19 171117 65.220 66.150 65.220 65.220 -0.410 1 33 +1
Total Volume and Open Interest 61,482 261,116 -7,378
Class III Milk(CME)
Nov17 171117 16.79 16.81 16.78 16.79 -0.01 145 4,312 -13
Dec17 171117 15.38 15.42 15.26 15.27 -0.19 285 4,433 -78
Jan18 171117 14.75 14.77 14.49 14.54 -0.21 139 2,697 +47
Feb18 171117 14.75 14.75 14.43 14.48 -0.27 120 2,635 +66
Mar18 171117 14.65 14.65 14.38 14.41 -0.26 29 2,282 -5
Apr18 171117 14.66 14.66 14.57 14.57 -0.28 15 1,690 +13
May18 171117 14.94 14.94 14.81 14.85 -0.16 11 1,603 +10
Jun18 171117 15.24 15.27 15.14 15.22 -0.08 23 1,491 +23
Jul18 171117 15.55 15.55 15.53 15.53 -0.07 0 693 +0
Aug18 171117 15.67 15.67 15.64 15.65 -0.11 0 736 +0
Sep18 171117 15.75 15.75 15.75 15.75 -0.08 0 917 +0
Oct18 171117 15.77 15.77 15.76 15.77 -0.13 0 631 +0
Nov18 171117 15.75 15.75 15.67 15.73 -0.06 22 500 +19
Total Volume and Open Interest 901 25,233 +185
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

MRCI Editor Jerry Toepke submitted an article to the fall edition of TraderPlanet Digital Journal, an online newsletter with a subscription list of over 300,000 traders.  Entitled "The Metal Fit for a King," it discussed the seasonal relationship of Platinum/Gold from November through March and included several highly reliable spread strategies.  This article is available nowhere else, but a link to the entire magazine is http://www.traderplanet.com/journal/issue/7/ and one to the article itself is http://www.traderplanet.com/journal/issue/7/page/19/.