MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 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	240424	183.000	183.535	181.350	182.100	-1.250	1,624	3,666	-1,136	Hover/Click
Jun24	240424	176.550	177.685	174.735	175.250	-1.900	30,718	113,077	+52	Hover/Click
Aug24	240424	174.700	175.900	173.000	173.380	-2.120	15,218	64,181	+2,271	Hover/Click
Oct24	240424	178.800	180.080	177.350	177.650	-1.730	9,351	42,482	+303	Hover/Click
Dec24	240424	183.500	184.735	182.185	182.550	-1.400	5,491	27,477	+21	Hover/Click
Feb25	240424	187.235	188.350	185.880	186.150	-1.430	2,762	10,996	+118	Hover/Click
Apr25	240424	189.400	190.830	188.285	188.630	-1.200	1,113	7,282	+159	Hover/Click
Jun25	240424	184.080	185.650	183.285	183.485	-1.345	377	3,724	+63	Hover/Click
Aug25	240424	182.000	183.080	181.185	181.300	-1.250	111	1,055	+29	Hover/Click
Total Volume and Open Interest							66,765	273,940	+1,880
Feeder Cattle(CME)									Weekly	Monthly
Apr24	240424	243.600	244.000	242.935	243.100	-0.650	907	1,761	-311	Hover/Click
May24	240424	245.200	246.650	243.000	244.100	-1.950	6,967	10,281	-872	Hover/Click
Aug24	240424	258.500	260.275	256.085	256.300	-3.100	8,431	20,939	+85	Hover/Click
Sep24	240424	259.185	261.200	257.300	257.500	-2.980	2,044	5,702	+46	Hover/Click
Oct24	240424	259.500	261.350	257.685	257.775	-3.000	1,612	4,982	+63	Hover/Click
Nov24	240424	259.130	260.335	256.775	256.900	-2.980	891	3,267	+159	Hover/Click
Jan25	240424	256.980	257.300	253.750	253.900	-2.830	444	2,401	+102	Hover/Click
Mar25	240424	255.500	255.685	252.900	252.900	-2.700	64	195	+12	Hover/Click
Total Volume and Open Interest							21,360	49,528	-716
Lean Hogs(CME)									Weekly	Monthly
May24	240424	97.950	98.480	97.280	97.350	-1.230	538	6,081	+47
Jun24	240424	107.030	108.400	106.800	107.450	-0.500	21,060	100,400	-1,151	Hover/Click
Jul24	240424	109.130	110.330	108.780	109.850	-0.100	11,993	44,459	+1,169	Hover/Click
Aug24	240424	106.400	107.630	106.150	107.150	+0.050	6,064	40,242	+364	Hover/Click
Oct24	240424	87.700	88.300	87.500	87.900	-0.150	3,832	53,618	+465	Hover/Click
Dec24	240424	78.550	78.700	78.250	78.480	-0.270	2,697	36,827	-6	Hover/Click
Feb25	240424	81.730	81.730	81.230	81.380	-0.350	925	7,933	+260	Hover/Click
Apr25	240424	85.480	85.480	84.730	84.880	-0.600	228	3,093	+60	Hover/Click
May25	240424	88.530	88.530	88.530	88.530	-0.600	13	71	+8
Jun25	240424	95.100	95.100	94.600	94.600	-0.600	66	1,279	+2	Hover/Click
Total Volume and Open Interest							47,425	294,128	+1,223
Class III Milk(CME)									Weekly	Monthly
Apr24	240424	15.56	15.58	15.52	15.57	unch	116	5,229	+123	Hover/Click
May24	240424	18.07	18.07	17.50	17.78	-0.35	2,097	5,089	-110	Hover/Click
Jun24	240424	18.15	18.15	17.65	17.91	-0.31	907	4,115	+70	Hover/Click
Jul24	240424	18.35	18.37	18.05	18.31	-0.23	416	1,983	+27	Hover/Click
Aug24	240424	18.48	18.56	18.38	18.52	-0.23	108	1,380	-1	Hover/Click
Sep24	240424	18.56	18.68	18.55	18.68	-0.16	108	1,278	+40	Hover/Click
Oct24	240424	18.63	18.63	18.50	18.56	-0.13	29	1,063	+0	Hover/Click
Nov24	240424	18.42	18.42	18.30	18.33	-0.14	27	1,123	+10	Hover/Click
Dec24	240424	18.16	18.16	18.09	18.10	-0.12	17	982	+8	Hover/Click
Jan25	240424	18.01	18.01	18.01	18.01	unch	19	626	+9	Hover/Click
Feb25	240424	18.00	18.00	18.00	18.00	unch	36	618	+20	Hover/Click
Mar25	240424	18.10	18.10	18.10	18.10	-0.05	36	565	+28	Hover/Click
Apr25	240424	18.10	18.10	18.10	18.10	+0.20	0	377	+0	Hover/Click
Total Volume and Open Interest							3,916	25,574	+224