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 Thu July 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Aug17 170727 114.650 115.650 113.535 114.300 unch 16,731 53,450 -3,926
Oct17 170727 113.730 114.680 112.830 113.580 +0.195 26,083 186,024 -2,532
Dec17 170727 114.400 115.035 113.635 114.400 +0.420 12,208 68,950 +1,055
Feb18 170727 115.800 116.700 115.385 116.330 +0.695 7,728 37,685 +1,613
Apr18 170727 115.700 116.480 115.250 116.230 +0.695 2,274 17,801 -153
Jun18 170727 109.450 109.800 108.700 109.650 +0.765 427 6,905 +44
Aug18 170727 107.480 108.330 107.300 108.200 +0.720 81 1,650 +27
Oct18 170727 107.900 108.785 107.800 108.680 +0.895 15 390 -2
Dec18 170727 108.500 108.850 108.500 108.850 +0.650 2 4 +1
Total Volume and Open Interest 65,549 372,859 -3,873
Feeder Cattle(CME)
Aug17 170727 147.185 148.985 145.935 147.830 +1.345 5,738 22,159 -617
Sep17 170727 147.830 149.935 147.000 148.950 +1.870 4,180 16,707 -142
Oct17 170727 147.435 149.000 146.285 148.250 +1.715 2,943 9,612 +506
Nov17 170727 146.100 147.435 145.050 146.850 +1.550 1,191 4,513 +159
Jan18 170727 142.785 144.450 142.000 143.800 +1.470 1,057 5,633 +143
Mar18 170727 140.500 141.485 139.600 141.080 +1.380 188 1,562 +11
Apr18 170727 138.750 140.000 138.750 140.000 +1.450 26 187 +5
May18 170727 138.130 139.050 137.500 138.500 +1.650 11 174 -1
Total Volume and Open Interest 15,334 60,547 +64
Lean Hogs(CME)
Aug17 170727 81.850 82.430 81.330 82.250 +0.250 8,512 35,742 -1,078
Oct17 170727 67.400 67.850 66.750 67.680 +0.030 12,007 116,973 -856
Dec17 170727 61.880 62.050 61.250 61.800 -0.130 5,957 51,421 -301
Feb18 170727 66.450 66.700 65.950 66.475 -0.250 2,949 28,074 +534
Apr18 170727 70.180 70.230 69.650 69.950 -0.380 734 24,464 +51
May18 170727 75.300 75.300 75.150 75.150 -0.400 12 502 +0
Jun18 170727 78.800 78.885 78.350 78.635 -0.345 563 10,158 +159
Jul18 170727 77.850 77.850 77.500 77.800 -0.250 51 1,075 +18
Aug18 170727 76.230 76.250 76.180 76.250 -0.285 32 470 +10
Oct18 170727 65.135 65.385 65.135 65.135 -0.250 18 187 -8
Total Volume and Open Interest 30,835 269,083 -1,471
Lean Hogs(CME)
Aug17 170727 81.850 82.430 81.330 82.250 +0.250 8,512 35,742 -1,078
Oct17 170727 67.400 67.850 66.750 67.680 +0.030 12,007 116,973 -856
Dec17 170727 61.880 62.050 61.250 61.800 -0.130 5,957 51,421 -301
Feb18 170727 66.450 66.700 65.950 66.470 -0.250 2,949 28,074 +534
Apr18 170727 70.180 70.230 69.650 69.950 -0.380 734 24,464 +51
May18 170727 75.300 75.300 75.150 75.150 -0.400 12 502 +0
Jun18 170727 78.800 78.880 78.350 78.630 -0.350 563 10,158 +159
Jul18 170727 77.850 77.850 77.500 77.800 -0.250 51 1,075 +18
Aug18 170727 76.230 76.250 76.180 76.250 -0.280 32 470 +10
Oct18 170727 65.130 65.380 65.130 65.130 -0.250 18 187 -8
Total Volume and Open Interest 30,835 269,083 -1,471
Class III Milk(CME)
Jul17 170727 15.48 15.49 15.47 15.49 -0.01 149 5,181 +18
Aug17 170727 16.38 16.48 16.28 16.45 +0.07 431 5,354 +18
Sep17 170727 16.80 16.93 16.69 16.91 +0.13 416 4,812 -18
Oct17 170727 17.02 17.12 16.90 17.10 +0.11 137 3,423 +15
Nov17 170727 17.08 17.15 17.00 17.15 +0.11 85 2,947 +20
Dec17 170727 16.87 16.93 16.85 16.89 +0.03 51 2,668 +1
Jan18 170727 16.57 16.66 16.57 16.66 unch 51 931 +20
Feb18 170727 16.58 16.64 16.58 16.64 unch 6 807 +0
Mar18 170727 16.60 16.60 16.58 16.60 unch 79 811 +41
Apr18 170727 16.55 16.55 16.55 16.55 unch 7 593 -1
May18 170727 16.58 16.58 16.58 16.58 -0.02 24 598 +20
Jun18 170727 16.70 16.70 16.67 16.70 unch 0 518 +0
Jul18 170727 16.76 16.77 16.76 16.77 +0.02 2 199 +2
Total Volume and Open Interest 1,444 29,437 +139
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

Historical research facts available now in MRCI's 2016 Historical Live Cattle/Feeder Cattle Report! http://goo.gl/sq5VYY
Check out Live Cattle & Feeder Cattle prices since 1975! http://www.mrci.com/pdf/meats.pdf