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 May 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Jun17 170524 122.850 122.885 120.800 122.135 -0.945 14,757 52,189 -4,417
Aug17 170524 120.930 120.980 118.650 119.930 -1.400 25,102 189,397 +3,489
Oct17 170524 117.730 117.730 115.500 116.750 -1.300 12,442 100,998 +211
Dec17 170524 118.000 118.035 115.980 117.230 -1.220 9,441 46,632 +218
Feb18 170524 117.900 118.035 116.150 117.385 -0.965 3,028 20,109 +535
Apr18 170524 116.230 116.430 115.000 116.000 -0.635 640 8,237 +84
Jun18 170524 109.000 109.500 108.100 109.135 -0.345 229 3,900 +43
Aug18 170524 106.400 106.730 105.500 106.500 -0.400 117 397 +65
Total Volume and Open Interest 65,756 421,859 +228
Feeder Cattle(CME)
May17 170524 144.235 144.485 143.300 144.000 -0.250 928 2,607 -187
Aug17 170524 150.750 151.035 147.130 148.685 -2.815 4,769 33,697 +502
Sep17 170524 151.000 151.200 147.300 148.830 -2.855 1,865 9,500 +130
Oct17 170524 150.035 150.080 146.500 147.950 -2.630 1,381 7,203 +230
Nov17 170524 148.000 148.250 145.130 146.580 -2.170 541 2,504 +54
Jan18 170524 142.235 142.285 139.450 141.235 -1.645 299 2,278 +101
Mar18 170524 138.450 138.450 136.185 137.880 -1.470 53 289 +25
Apr18 170524 137.685 137.685 137.685 137.685 -1.315 1 9 +1
Total Volume and Open Interest 9,837 58,087 +856
Lean Hogs(CME)
Jun17 170524 80.500 80.950 80.035 80.200 +0.050 6,109 29,590 -1,815
Jul17 170524 80.330 80.850 79.635 79.850 -0.185 12,375 61,834 +275
Aug17 170524 79.930 80.400 79.600 79.850 -0.050 7,691 48,312 +1,596
Oct17 170524 67.975 68.050 67.400 67.580 -0.420 5,821 43,757 +480
Dec17 170524 62.150 62.300 61.600 61.830 -0.520 2,449 21,242 +383
Feb18 170524 65.650 65.830 65.180 65.350 -0.580 550 9,398 +254
Apr18 170524 69.000 69.250 68.650 68.850 -0.435 254 7,740 +131
May18 170524 73.400 73.400 73.200 73.200 -0.300 7 110 +4
Jun18 170524 76.800 77.300 76.680 76.785 -0.315 52 2,937 +19
Jul18 170524 76.500 76.500 75.785 75.980 -0.500 15 333 -14
Total Volume and Open Interest 35,324 225,433 +1,314
Lean Hogs(CME)
Jun17 170524 80.500 80.950 80.030 80.200 +0.050 6,109 29,590 -1,815
Jul17 170524 80.330 80.850 79.630 79.850 -0.180 12,375 61,834 +275
Aug17 170524 79.930 80.400 79.600 79.850 -0.050 7,691 48,312 +1,596
Oct17 170524 67.970 68.050 67.400 67.580 -0.420 5,821 43,757 +480
Dec17 170524 62.150 62.300 61.600 61.830 -0.520 2,449 21,242 +383
Feb18 170524 65.650 65.830 65.180 65.350 -0.580 550 9,398 +254
Apr18 170524 69.000 69.250 68.650 68.850 -0.430 254 7,740 +131
May18 170524 73.400 73.400 73.200 73.200 -0.300 7 110 +4
Jun18 170524 76.800 77.300 76.680 76.780 -0.320 52 2,937 +19
Jul18 170524 76.500 76.500 75.780 75.980 -0.500 15 333 -14
Total Volume and Open Interest 35,324 225,433 +1,314
Class III Milk(CME)
May17 170524 15.62 15.63 15.60 15.60 unch 60 4,860 +0
Jun17 170524 16.28 16.43 16.18 16.23 +0.02 198 5,537 -50
Jul17 170524 16.67 16.95 16.64 16.80 +0.09 259 3,956 +21
Aug17 170524 17.09 17.26 17.03 17.15 +0.07 156 3,333 -3
Sep17 170524 17.14 17.31 17.10 17.20 +0.01 57 3,124 +11
Oct17 170524 17.06 17.20 17.04 17.15 +0.06 59 2,545 +7
Nov17 170524 16.91 17.05 16.91 17.00 +0.10 37 2,320 +7
Dec17 170524 16.80 16.90 16.80 16.84 +0.04 48 2,222 +15
Jan18 170524 16.60 16.60 16.60 16.60 -0.02 0 718 +0
Feb18 170524 16.58 16.60 16.55 16.55 unch 0 669 +0
Mar18 170524 16.50 16.50 16.50 16.50 unch 0 613 +0
Apr18 170524 16.39 16.39 16.39 16.39 unch 0 504 -1
May18 170524 16.45 16.45 16.45 16.45 unch 0 431 +0
Total Volume and Open Interest 905 31,702 +38
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

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.