MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri September 06, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Oct24	240906	177.200	177.985	174.935	175.185	-2.065	18,044	108,117	-1,668	Hover/Click
Dec24	240906	176.700	177.500	174.535	174.700	-2.035	14,723	74,908	+688	Hover/Click
Feb25	240906	177.330	178.350	175.235	175.400	-1.930	8,429	53,489	+213	Hover/Click
Apr25	240906	178.830	179.900	176.935	177.130	-1.720	5,111	34,791	+320	Hover/Click
Jun25	240906	173.150	174.285	171.400	171.600	-1.730	3,938	16,749	+979	Hover/Click
Aug25	240906	171.900	172.250	169.580	169.685	-1.715	921	4,854	+9	Hover/Click
Oct25	240906	173.700	173.785	171.380	171.380	-1.720	605	2,801	-28	Hover/Click
Dec25	240906	175.250	175.250	173.000	173.080	-1.655	180	1,293	+92	Hover/Click
Feb26	240906	174.650	174.750	174.150	174.150	-1.850	30	27	+19	Hover/Click
Total Volume and Open Interest							51,981	297,029	+624
Feeder Cattle(CME)									Weekly	Monthly
Sep24	240906	237.250	239.050	233.800	234.300	-2.830	1,092	5,673	-200	Hover/Click
Oct24	240906	234.300	235.950	230.435	230.950	-3.630	6,239	20,297	-284	Hover/Click
Nov24	240906	231.330	232.830	227.650	228.035	-3.650	3,072	10,076	+93	Hover/Click
Jan25	240906	228.235	229.400	224.300	224.600	-3.700	1,371	7,129	+141	Hover/Click
Mar25	240906	228.380	229.300	224.285	224.485	-3.700	700	3,431	+82	Hover/Click
Apr25	240906	231.100	231.500	226.785	226.900	-3.650	183	1,096	+13	Hover/Click
May25	240906	233.500	233.550	228.750	228.950	-3.630	200	1,669	+3	Hover/Click
Aug25	240906	240.035	241.000	236.850	236.950	-4.050	51	450	+22	Hover/Click
Total Volume and Open Interest							12,908	49,821	-130
Lean Hogs(CME)									Weekly	Monthly
Oct24	240906	80.600	81.300	79.430	79.500	-1.200	25,070	93,895	-2,928	Hover/Click
Dec24	240906	71.630	72.480	71.180	71.230	-0.820	22,020	81,502	+2,702	Hover/Click
Feb25	240906	74.880	75.680	74.800	74.900	-0.350	8,149	36,900	+321	Hover/Click
Apr25	240906	80.000	80.380	79.750	80.000	-0.150	5,420	24,207	+1,149	Hover/Click
May25	240906	84.250	84.430	83.950	84.230	+0.050	287	1,283	+11
Jun25	240906	92.030	92.330	91.600	92.100	+0.170	2,622	10,039	+353	Hover/Click
Jul25	240906	92.700	93.030	92.450	92.950	+0.170	629	3,972	+151	Hover/Click
Aug25	240906	91.780	91.900	91.430	91.850	+0.070	190	1,743	+60	Hover/Click
Oct25	240906	77.100	77.100	77.100	77.100	unch	26	772	+19	Hover/Click
Dec25	240906	70.230	70.230	70.230	70.230	unch	10	39	+4	Hover/Click
Total Volume and Open Interest							64,423	254,352	+1,842
Class III Milk(CME)									Weekly	Monthly
Sep24	240906	22.68	22.85	22.60	22.78	+0.17	665	3,718	-21	Hover/Click
Oct24	240906	22.86	23.21	22.55	22.84	-0.02	1,173	5,436	+162	Hover/Click
Nov24	240906	22.54	22.73	22.18	22.29	-0.19	318	2,996	+44	Hover/Click
Dec24	240906	21.65	21.85	21.41	21.44	-0.22	333	2,837	+101	Hover/Click
Jan25	240906	20.42	20.62	20.15	20.20	-0.29	189	1,464	+70	Hover/Click
Feb25	240906	19.69	19.84	19.51	19.51	-0.19	110	1,313	+63	Hover/Click
Mar25	240906	19.30	19.30	19.28	19.28	-0.06	41	944	+12	Hover/Click
Apr25	240906	18.95	18.95	18.95	18.95	-0.09	16	699	+15	Hover/Click
May25	240906	18.90	18.90	18.90	18.90	-0.12	19	630	+14	Hover/Click
Jun25	240906	18.90	18.90	18.90	18.90	-0.17	2	571	+1	Hover/Click
Jul25	240906	19.29	19.29	19.29	19.29	unch	5	369	+5	Hover/Click
Aug25	240906	19.29	19.29	19.29	19.29	unch	4	344	+3	Hover/Click
Sep25	240906	19.35	19.35	19.35	19.35	unch	3	280	+0	Hover/Click
Total Volume and Open Interest							2,878	22,304	-2,398

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash