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 March 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Apr17 170327 121.980 122.080 121.000 121.080 -1.020 15,961 51,178 -4,055
Jun17 170327 112.080 112.535 111.350 111.450 -1.400 31,322 169,593 +4,536
Aug17 170327 107.080 107.600 106.680 106.785 -1.015 14,728 74,534 +1,857
Oct17 170327 106.535 107.000 106.250 106.400 -0.885 9,335 51,425 +1,292
Dec17 170327 107.550 107.680 106.930 107.180 -0.750 3,092 21,404 +357
Feb18 170327 107.500 107.535 106.850 107.050 -0.900 623 8,017 +146
Apr18 170327 106.285 106.385 105.785 105.900 -0.780 380 2,833 +120
Jun18 170327 98.180 98.250 97.700 97.885 -0.615 99 485 +65
Total Volume and Open Interest 75,540 379,469 +4,318
Feeder Cattle(CME)
Mar17 170327 132.800 133.150 132.150 132.150 -1.230 636 2,325 -164
Apr17 170327 134.785 135.050 132.785 133.100 -2.475 7,140 10,753 -1,144
May17 170327 133.285 133.575 130.850 131.325 -2.475 5,723 21,025 +555
Aug17 170327 134.550 134.950 132.650 133.100 -2.185 3,739 17,411 +716
Sep17 170327 133.950 134.100 132.150 132.600 -2.185 834 2,930 +297
Oct17 170327 132.880 132.880 130.785 130.800 -2.635 277 1,036 +59
Nov17 170327 130.700 130.700 129.485 129.650 -2.050 136 617 +43
Jan18 170327 125.600 125.950 125.000 125.135 -1.845 54 336 +48
Total Volume and Open Interest 18,539 56,433 +410
Lean Hogs(CME)
Apr17 170327 67.050 67.080 65.580 65.650 -1.635 16,467 27,225 -6,492
May17 170327 71.400 71.400 70.180 70.330 -1.900 353 1,917 -52
Jun17 170327 75.300 75.330 73.385 73.535 -2.215 24,409 80,116 -1,043
Jul17 170327 75.285 75.285 73.900 74.000 -1.785 4,689 21,675 +184
Aug17 170327 75.350 75.350 74.000 74.150 -1.580 8,147 28,201 -479
Oct17 170327 66.350 66.350 65.500 65.750 -1.385 5,175 28,135 +773
Dec17 170327 63.100 63.100 61.680 62.130 -1.155 2,127 16,479 +353
Feb18 170327 65.200 65.250 64.700 65.080 -1.055 532 3,312 +6
Apr18 170327 67.725 68.150 67.680 67.750 -0.885 307 1,691 -25
May18 170327 72.580 72.580 72.580 72.580 -0.870      
Total Volume and Open Interest 62,466 209,561 -6,669
Lean Hogs(CME)
Apr17 170327 67.050 67.080 65.580 65.650 -1.630 16,467 27,225 -6,492
May17 170327 71.400 71.400 70.180 70.330 -1.900 353 1,917 -52
Jun17 170327 75.300 75.330 73.380 73.530 -2.220 24,409 80,116 -1,043
Jul17 170327 75.280 75.280 73.900 74.000 -1.780 4,689 21,675 +184
Aug17 170327 75.350 75.350 74.000 74.150 -1.580 8,147 28,201 -479
Oct17 170327 66.350 66.350 65.500 65.750 -1.380 5,175 28,135 +773
Dec17 170327 63.100 63.100 61.680 62.130 -1.150 2,127 16,479 +353
Feb18 170327 65.200 65.250 64.700 65.080 -1.050 532 3,312 +6
Apr18 170327 67.720 68.150 67.680 67.750 -0.880 307 1,691 -25
May18 170327 72.580 72.580 72.580 72.580 -0.870      
Total Volume and Open Interest 62,466 209,561 -6,669
Class III Milk(CME)
Mar17 170327 15.81 15.83 15.81 15.83 +0.01 30 4,832 -8
Apr17 170327 14.99 15.14 14.88 15.00 +0.01 286 4,908 +0
May17 170327 15.25 15.39 15.10 15.29 +0.03 260 4,420 +5
Jun17 170327 15.65 15.76 15.56 15.72 +0.02 236 4,616 +44
Jul17 170327 16.28 16.35 16.21 16.32 +0.03 89 3,208 +35
Aug17 170327 16.62 16.70 16.61 16.67 +0.03 15 2,592 +2
Sep17 170327 16.75 16.80 16.71 16.78 +0.04 34 2,624 +4
Oct17 170327 16.58 16.60 16.58 16.60 +0.01 16 2,118 +8
Nov17 170327 16.47 16.50 16.45 16.47 +0.03 20 1,882 +15
Dec17 170327 16.37 16.38 16.37 16.37 +0.02 76 1,902 +44
Jan18 170327 16.30 16.30 16.30 16.30 unch 1 569 +1
Feb18 170327 16.34 16.34 16.34 16.34 +0.06 1 526 +1
Mar18 170327 16.30 16.30 16.29 16.30 +0.07 1 403 +1
Total Volume and Open Interest 1,065 35,635 +152
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

Crude oil, gasoline, heating oil, natural gas --- Buy 'em?  Sell 'em?  When?

In 2008, crude oil traded its all-time high above $145/barrel --- and then collapsed in six months to below $35.   Then, after running back up to almost $115, prices coiled for 3 years --- but then collapsed again, plunging from $107 to barely $42 in only nine months.  Since then, sellers have emerged each time it has dared trade above $60.  Within these larger secular movements, when would one expect seasonal pressures normally to force price higher?

Follow us on Twitter and then Enter Coupon Code "TWITTER" for 10% OFF!!!