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 Fri January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Feb23 230127 156.735 157.000 156.500 156.735 unch 13,104 47,032 -3,038 Hover/Click
Apr23 230127 160.630 161.035 160.200 160.830 +0.295 23,020 125,840 -783 Hover/Click
Jun23 230127 157.350 157.935 157.035 157.785 +0.405 9,181 70,048 +681 Hover/Click
Aug23 230127 157.550 157.935 157.285 157.750 +0.200 5,754 40,100 +967 Hover/Click
Oct23 230127 162.000 162.350 161.750 162.150 +0.115 2,619 18,959 +699 Hover/Click
Dec23 230127 165.500 166.035 165.435 165.830 +0.130 850 9,019 +199 Hover/Click
Feb24 230127 168.000 168.200 167.785 168.050 +0.015 249 2,730 +43 Hover/Click
Apr24 230127 169.500 169.830 169.350 169.700 +0.015 107 1,561 +52 Hover/Click
Jun24 230127 164.300 164.580 164.250 164.580 +0.280 10 117 +6 Hover/Click
Total Volume and Open Interest 54,894 315,406 -1,174  
Feeder Cattle(CME) Weekly Monthly
Mar23 230127 182.830 183.785 182.700 183.485 +0.635 4,978 26,848 -263 Hover/Click
Apr23 230127 187.200 187.880 186.800 187.550 +0.550 2,095 7,016 +160 Hover/Click
May23 230127 191.380 192.150 191.000 191.850 +0.565 1,237 6,235 +188 Hover/Click
Aug23 230127 204.750 205.550 204.535 205.100 +0.415 647 6,089 +59 Hover/Click
Sep23 230127 207.550 208.100 207.250 207.750 +0.150 208 1,342 +3 Hover/Click
Oct23 230127 209.550 210.080 209.350 209.735 +0.085 100 904 +8 Hover/Click
Nov23 230127 211.330 211.380 210.630 211.000 -0.150 28 375 -3 Hover/Click
Jan24 230127 210.500 210.500 210.500 210.500 -0.150       Hover/Click
Total Volume and Open Interest 10,191 50,538    
Lean Hogs(CME) Weekly Monthly
Feb23 230127 76.980 77.080 75.830 75.880 -1.150 6,214 28,827 -452 Hover/Click
Apr23 230127 87.350 88.330 86.200 86.450 -0.550 15,705 91,708 +1,473 Hover/Click
May23 230127 94.800 96.080 94.700 94.930 +0.080 94 1,112 +23  
Jun23 230127 103.100 104.950 102.650 103.400 +0.350 5,593 32,882 +255 Hover/Click
Jul23 230127 104.600 106.180 103.950 104.880 +0.700 1,884 12,433 +3 Hover/Click
Aug23 230127 104.150 105.730 103.680 104.580 +0.880 2,725 18,274 +118 Hover/Click
Oct23 230127 91.030 92.350 91.000 91.750 +0.600 1,710 15,298 +134 Hover/Click
Dec23 230127 84.000 84.500 83.550 84.250 +0.250 626 5,934 +26 Hover/Click
Feb24 230127 87.180 87.400 86.700 87.380 +0.230 101 1,890 +17 Hover/Click
Apr24 230127 90.500 90.680 90.100 90.680 +0.180 16 360 +10 Hover/Click
Total Volume and Open Interest 34,668 208,718 +1,607  
Class III Milk(CME) Weekly Monthly
Jan23 230127 19.49 19.49 19.48 19.48 unch 116 3,619 -55 Hover/Click
Feb23 230127 18.31 18.35 18.04 18.06 -0.26 541 4,551 +48 Hover/Click
Mar23 230127 18.16 18.31 17.96 18.01 -0.15 352 5,670 +139 Hover/Click
Apr23 230127 18.29 18.46 18.16 18.18 -0.17 284 3,171 +177 Hover/Click
May23 230127 18.71 18.71 18.55 18.55 -0.15 55 1,877 +37 Hover/Click
Jun23 230127 18.93 18.93 18.87 18.87 -0.10 26 1,785 +9 Hover/Click
Jul23 230127 19.37 19.37 19.21 19.21 -0.04 22 1,137 -4 Hover/Click
Aug23 230127 19.65 19.65 19.61 19.61 +0.03 0 941 +0 Hover/Click
Sep23 230127 19.78 19.78 19.78 19.78 unch 28 923 +8 Hover/Click
Oct23 230127 19.90 19.90 19.88 19.88 -0.02 21 554 -6 Hover/Click
Nov23 230127 19.61 19.71 19.61 19.71 -0.18 6 525 +6 Hover/Click
Dec23 230127 19.55 19.55 19.54 19.55 +0.04 6 529 +6 Hover/Click
Jan24 230127 19.10 19.10 19.10 19.10 unch 2 93 +2 Hover/Click
Total Volume and Open Interest 1,469 25,788 +369  
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!