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 Wed May 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Jun25 250514 216.550 218.630 213.200 213.950 -2.380 39,643 102,483 -11,319 Hover/Click
Aug25 250514 211.735 214.500 208.485 209.380 -2.250 36,654 116,857 +6,589 Hover/Click
Oct25 250514 208.500 211.000 205.580 206.500 -1.950 15,613 73,446 +1,638 Hover/Click
Dec25 250514 208.900 210.985 205.935 206.785 -2.115 9,489 48,570 +769 Hover/Click
Feb26 250514 209.500 211.150 206.400 207.235 -2.200 4,093 16,370 +330 Hover/Click
Apr26 250514 209.500 210.985 206.550 207.350 -2.185 2,072 10,506 +266 Hover/Click
Jun26 250514 202.650 204.150 200.080 200.785 -1.950 541 3,997 +21 Hover/Click
Aug26 250514 199.985 201.000 197.235 197.685 -2.115 585 809 +239 Hover/Click
Oct26 250514 200.000 200.950 197.250 197.550 -2.135 160 244 +114 Hover/Click
Total Volume and Open Interest 108,850 373,282 -1,353  
Feeder Cattle(CME) Weekly Monthly
May25 250514 302.400 303.480 299.085 299.585 -3.250 2,869 6,039 -422 Hover/Click
Aug25 250514 305.950 307.685 301.335 301.980 -4.020 11,920 41,484 +616 Hover/Click
Sep25 250514 304.500 306.850 300.380 300.980 -4.070 4,989 13,465 +923 Hover/Click
Oct25 250514 302.800 304.880 298.335 298.980 -4.020 2,987 7,359 +252 Hover/Click
Nov25 250514 300.380 302.230 295.835 296.450 -3.850 1,530 5,571 +119 Hover/Click
Jan26 250514 294.600 296.835 290.950 291.435 -3.400 882 2,394 +192 Hover/Click
Mar26 250514 290.950 293.400 287.685 288.230 -3.120 316 449 +73 Hover/Click
Apr26 250514 290.230 292.250 286.935 287.450 -2.885 93 154 +20 Hover/Click
Total Volume and Open Interest 25,586 76,915 +1,773  
Lean Hogs(CME) Weekly Monthly
May25 250514 90.900 91.000 90.780 91.000 +0.020 527 3,437 -59  
Jun25 250514 99.550 99.580 97.930 98.850 -0.650 41,443 58,064 -5,848 Hover/Click
Jul25 250514 103.080 103.230 101.930 102.450 -0.750 31,645 67,247 +7,176 Hover/Click
Aug25 250514 101.780 102.000 101.150 101.650 -0.480 14,451 42,341 +1,762 Hover/Click
Oct25 250514 85.700 86.000 85.550 85.830 -0.100 9,664 49,797 +2,123 Hover/Click
Dec25 250514 78.130 78.400 77.980 78.180 -0.020 7,535 37,282 +1,013 Hover/Click
Feb26 250514 81.300 81.300 80.950 81.130 -0.120 2,021 13,332 +245 Hover/Click
Apr26 250514 84.850 84.900 84.480 84.700 -0.180 731 4,894 +244 Hover/Click
May26 250514 87.880 87.880 87.880 87.880 -0.170 6 40 +6  
Jun26 250514 94.900 94.900 94.550 94.730 -0.170 140 1,258 +107 Hover/Click
Total Volume and Open Interest 108,242 277,936 +6,818  
Class III Milk(CME) Weekly Monthly
May25 250514 18.49 18.51 18.46 18.48 unch 136 4,561 +8 Hover/Click
Jun25 250514 18.80 18.85 18.64 18.79 +0.01 726 4,117 -75 Hover/Click
Jul25 250514 19.01 19.05 18.88 18.97 -0.04 258 2,122 +44 Hover/Click
Aug25 250514 19.05 19.13 19.04 19.07 -0.02 76 1,616 +40 Hover/Click
Sep25 250514 19.12 19.14 19.09 19.13 -0.04 66 1,368 +33 Hover/Click
Oct25 250514 19.13 19.13 19.03 19.07 -0.06 20 1,053 +6 Hover/Click
Nov25 250514 18.72 18.74 18.66 18.70 +0.01 37 1,354 -5 Hover/Click
Dec25 250514 18.49 18.49 18.40 18.43 unch 12 1,168 +4 Hover/Click
Jan26 250514 18.19 18.19 18.19 18.19 unch 8 316 +6 Hover/Click
Feb26 250514 18.05 18.05 18.05 18.05 unch 8 315 +6 Hover/Click
Mar26 250514 17.98 17.98 17.98 17.98 unch 2 333 +2 Hover/Click
Apr26 250514 18.01 18.01 18.01 18.01 unch 0 198 +0 Hover/Click
May26 250514 18.02 18.02 18.02 18.02 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 1,349 19,105 +69  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!