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 February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Feb17 170224 123.300 123.950 122.200 123.750 +0.670 4,489 3,987 -2,319
Apr17 170224 116.600 116.700 114.600 114.950 -1.585 33,436 130,644 -1,291
Jun17 170224 106.830 106.885 104.680 104.850 -1.935 14,832 90,983 +800
Aug17 170224 102.480 102.480 100.180 100.330 -2.170 7,676 52,155 +408
Oct17 170224 102.430 102.535 100.535 100.650 -2.050 4,141 30,240 +1,191
Dec17 170224 103.385 103.385 101.600 101.785 -1.865 1,513 13,239 +307
Feb18 170224 103.535 103.535 101.930 102.035 -1.795 505 3,747 +99
Apr18 170224 102.300 102.300 100.950 100.950 -1.800 221 1,251 +84
Total Volume and Open Interest 66,813 326,246 -721
Feeder Cattle(CME)
Mar17 170224 124.980 125.100 121.500 121.700 -3.450 5,734 15,018 -184
Apr17 170224 125.500 125.500 121.300 121.550 -3.950 3,401 14,136 +345
May17 170224 124.535 124.535 120.850 121.080 -3.570 2,122 12,244 +373
Aug17 170224 125.400 125.400 122.450 122.650 -2.950 974 8,371 +117
Sep17 170224 123.850 124.100 121.650 121.850 -2.850 224 1,073 +20
Oct17 170224 122.730 122.800 120.550 120.635 -2.865 130 491 -7
Nov17 170224 121.500 121.500 119.730 120.100 -2.200 28 231 +5
Jan18 170224 117.035 117.035 117.035 117.035 -1.695 19 71 +10
Total Volume and Open Interest 12,632 51,635 +679
Lean Hogs(CME)
Apr17 170224 66.700 68.225 66.330 68.035 +1.455 28,106 94,905 -2,550
May17 170224 72.885 74.050 72.535 73.980 +1.095 306 1,975 -28
Jun17 170224 76.650 77.950 76.330 77.830 +1.195 11,906 54,247 -168
Jul17 170224 76.885 78.035 76.400 77.900 +1.100 3,367 21,864 +474
Aug17 170224 76.600 77.800 76.000 77.700 +1.120 4,295 21,824 +279
Oct17 170224 66.135 67.050 65.500 66.975 +0.825 1,537 20,654 -34
Dec17 170224 61.600 62.285 60.750 62.100 +0.565 349 10,232 +73
Feb18 170224 64.100 64.900 63.485 64.900 +0.800 120 1,498 +29
Apr18 170224 67.250 67.700 66.450 67.450 +0.500 25 237 +3
May18 170224 74.080 74.080 74.080 74.080 +0.500      
Total Volume and Open Interest 50,037 227,704 -1,925
Lean Hogs(CME)
Apr17 170224 66.700 68.220 66.330 68.030 +1.450 28,106 94,905 -2,550
May17 170224 72.880 74.050 72.530 73.980 +1.100 306 1,975 -28
Jun17 170224 76.650 77.950 76.330 77.830 +1.200 11,906 54,247 -168
Jul17 170224 76.880 78.030 76.400 77.900 +1.100 3,367 21,864 +474
Aug17 170224 76.600 77.800 76.000 77.700 +1.120 4,295 21,824 +279
Oct17 170224 66.130 67.050 65.500 66.970 +0.820 1,537 20,654 -34
Dec17 170224 61.600 62.280 60.750 62.100 +0.570 349 10,232 +73
Feb18 170224 64.100 64.900 63.480 64.900 +0.800 120 1,498 +29
Apr18 170224 67.250 67.700 66.450 67.450 +0.500 25 237 +3
May18 170224 74.080 74.080 74.080 74.080 +0.500      
Total Volume and Open Interest 50,037 227,704 -1,925
Class III Milk(CME)
Feb17 170224 16.88 16.89 16.84 16.86 -0.01 80 4,117 -27
Mar17 170224 16.46 16.48 16.26 16.27 -0.16 498 4,554 -39
Apr17 170224 16.65 16.68 16.32 16.32 -0.34 318 3,916 +51
May17 170224 16.77 16.79 16.47 16.48 -0.32 121 3,578 +30
Jun17 170224 16.95 16.95 16.69 16.74 -0.25 76 3,347 +19
Jul17 170224 17.20 17.21 16.91 16.96 -0.24 126 2,333 +79
Aug17 170224 17.35 17.36 17.09 17.09 -0.27 49 2,035 +27
Sep17 170224 17.35 17.35 17.08 17.10 -0.27 48 2,053 -1
Oct17 170224 17.38 17.41 17.09 17.09 -0.27 23 1,793 +22
Nov17 170224 17.22 17.22 17.05 17.05 -0.21 63 1,651 +36
Dec17 170224 17.09 17.09 16.81 16.81 -0.18 33 1,530 +14
Jan18 170224 16.76 16.76 16.71 16.71 -0.02 28 415 +20
Feb18 170224 16.73 16.73 16.71 16.71 -0.06 17 342 +15
Total Volume and Open Interest 1,531 32,724 +295
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

Check out these NY Crude / Brent Crude Oil Spreads! http://www.mrci.com/sample/sample.pdf

For more info on these charts: http://www.mrci.com/web/sample-pages/special-spread-charts.html