|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
187.380 |
188.750 |
187.200 |
188.580 |
+1.330 |
39,424 |
78,462 |
-9,196 |
Hover/Click |
Jun24 |
240318 |
183.630 |
185.450 |
183.630 |
185.400 |
+1.800 |
35,762 |
113,971 |
+7,218 |
Hover/Click |
Aug24 |
240318 |
182.935 |
184.400 |
182.685 |
184.350 |
+1.720 |
11,138 |
53,845 |
+1,197 |
Hover/Click |
Oct24 |
240318 |
186.050 |
187.330 |
185.850 |
187.250 |
+1.565 |
6,436 |
35,520 |
+1,066 |
Hover/Click |
Dec24 |
240318 |
189.935 |
191.150 |
189.650 |
191.100 |
+1.470 |
3,478 |
20,962 |
+400 |
Hover/Click |
Feb25 |
240318 |
193.100 |
194.100 |
192.750 |
194.050 |
+1.365 |
1,045 |
8,515 |
+36 |
Hover/Click |
Apr25 |
240318 |
194.580 |
195.550 |
194.250 |
195.485 |
+1.285 |
688 |
5,837 |
+67 |
Hover/Click |
Jun25 |
240318 |
189.485 |
190.050 |
189.285 |
189.950 |
+1.120 |
193 |
2,552 |
+53 |
Hover/Click |
Aug25 |
240318 |
187.400 |
187.800 |
187.130 |
187.800 |
+0.700 |
16 |
108 |
+13 |
Hover/Click |
Total Volume and Open Interest |
98,180 |
319,772 |
+854 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
250.035 |
251.400 |
249.950 |
251.200 |
+1.915 |
2,288 |
4,401 |
-378 |
Hover/Click |
Apr24 |
240318 |
252.380 |
255.250 |
252.380 |
255.100 |
+2.970 |
8,378 |
12,184 |
-921 |
Hover/Click |
May24 |
240318 |
256.500 |
259.300 |
256.500 |
259.130 |
+3.130 |
7,137 |
17,897 |
+30 |
Hover/Click |
Aug24 |
240318 |
267.650 |
269.775 |
267.650 |
269.730 |
+2.350 |
3,295 |
11,363 |
-47 |
Hover/Click |
Sep24 |
240318 |
268.450 |
270.775 |
268.450 |
270.700 |
+2.320 |
1,249 |
3,305 |
-80 |
Hover/Click |
Oct24 |
240318 |
269.380 |
271.050 |
268.900 |
270.850 |
+2.220 |
1,191 |
3,718 |
-169 |
Hover/Click |
Nov24 |
240318 |
268.400 |
270.000 |
267.980 |
269.600 |
+2.000 |
522 |
2,442 |
-156 |
Hover/Click |
Jan25 |
240318 |
264.300 |
266.275 |
264.130 |
265.950 |
+2.300 |
94 |
1,324 |
+11 |
Hover/Click |
Total Volume and Open Interest |
24,154 |
56,634 |
-1,710 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
86.700 |
87.330 |
86.330 |
86.830 |
-0.100 |
13,104 |
41,279 |
-2,105 |
Hover/Click |
May24 |
240318 |
93.230 |
93.900 |
93.050 |
93.430 |
+0.250 |
122 |
5,972 |
-6 |
|
Jun24 |
240318 |
102.100 |
103.480 |
102.100 |
103.030 |
+0.550 |
12,280 |
82,104 |
+1,208 |
Hover/Click |
Jul24 |
240318 |
104.380 |
105.600 |
104.380 |
105.300 |
+0.800 |
4,048 |
33,454 |
+688 |
Hover/Click |
Aug24 |
240318 |
103.430 |
104.530 |
103.330 |
104.180 |
+0.750 |
3,203 |
32,990 |
+404 |
Hover/Click |
Oct24 |
240318 |
86.730 |
87.450 |
86.550 |
87.450 |
+0.700 |
2,746 |
35,771 |
+235 |
Hover/Click |
Dec24 |
240318 |
77.480 |
77.730 |
77.180 |
77.700 |
+0.250 |
1,356 |
22,017 |
+296 |
Hover/Click |
Feb25 |
240318 |
80.150 |
80.400 |
79.900 |
80.330 |
+0.180 |
361 |
4,134 |
+114 |
Hover/Click |
Apr25 |
240318 |
83.530 |
83.680 |
83.530 |
83.680 |
+0.080 |
109 |
1,140 |
+44 |
Hover/Click |
May25 |
240318 |
88.130 |
88.130 |
88.130 |
88.130 |
+0.080 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
37,341 |
259,401 |
+890 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
16.44 |
16.46 |
16.41 |
16.44 |
+0.01 |
130 |
4,116 |
-15 |
Hover/Click |
Apr24 |
240318 |
16.01 |
16.30 |
15.95 |
16.16 |
+0.15 |
954 |
6,702 |
+75 |
Hover/Click |
May24 |
240318 |
16.55 |
16.64 |
16.35 |
16.49 |
+0.07 |
458 |
3,890 |
+186 |
Hover/Click |
Jun24 |
240318 |
17.57 |
17.57 |
17.16 |
17.23 |
unch |
254 |
2,134 |
+30 |
Hover/Click |
Jul24 |
240318 |
17.90 |
17.91 |
17.89 |
17.91 |
+0.02 |
65 |
1,305 |
+7 |
Hover/Click |
Aug24 |
240318 |
18.35 |
18.35 |
18.35 |
18.35 |
+0.09 |
105 |
1,284 |
+28 |
Hover/Click |
Sep24 |
240318 |
18.65 |
18.73 |
18.63 |
18.63 |
+0.08 |
63 |
1,073 |
+29 |
Hover/Click |
Oct24 |
240318 |
18.55 |
18.63 |
18.55 |
18.63 |
+0.08 |
66 |
908 |
+41 |
Hover/Click |
Nov24 |
240318 |
18.47 |
18.47 |
18.46 |
18.46 |
unch |
17 |
973 |
+9 |
Hover/Click |
Dec24 |
240318 |
18.13 |
18.13 |
18.13 |
18.13 |
-0.02 |
18 |
889 |
+11 |
Hover/Click |
Jan25 |
240318 |
18.07 |
18.07 |
18.07 |
18.07 |
unch |
21 |
305 |
+20 |
Hover/Click |
Feb25 |
240318 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
27 |
233 |
+20 |
Hover/Click |
Mar25 |
240318 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
24 |
247 |
+20 |
Hover/Click |
Total Volume and Open Interest |
2,233 |
24,363 |
+492 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|