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 March 01, 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 240301 185.435 188.500 185.400 188.450 +3.100 22,063 127,303 -1,057 Hover/Click
Jun24 240301 181.185 184.080 181.185 184.000 +2.765 11,905 75,728 +2,034 Hover/Click
Aug24 240301 180.550 182.800 180.535 182.700 +2.000 8,287 42,956 +822 Hover/Click
Oct24 240301 184.050 185.900 184.035 185.800 +1.565 5,463 29,857 +697 Hover/Click
Dec24 240301 187.830 189.330 187.830 189.250 +1.500 1,943 16,899 -38 Hover/Click
Feb25 240301 191.285 192.500 191.150 192.450 +1.450 655 7,334 +40 Hover/Click
Apr25 240301 193.300 194.330 193.050 194.300 +1.470 213 4,512 +46 Hover/Click
Jun25 240301 187.750 188.535 187.750 188.500 +1.300 59 2,165 +23 Hover/Click
Aug25 240301 186.500 187.000 186.500 187.000 +0.300       Hover/Click
Total Volume and Open Interest 51,223 306,859    
Feeder Cattle(CME) Weekly Monthly
Mar24 240301 249.350 253.080 249.250 252.985 +3.985 2,400 6,923 -438 Hover/Click
Apr24 240301 254.300 258.150 253.785 258.000 +4.265 5,781 17,663 +291 Hover/Click
May24 240301 256.400 260.275 256.380 260.185 +4.055 4,318 11,294 +330 Hover/Click
Aug24 240301 267.000 269.900 266.835 269.650 +3.000 1,783 10,012 -87 Hover/Click
Sep24 240301 267.480 270.630 267.480 270.435 +2.910 440 3,112 +65 Hover/Click
Oct24 240301 267.775 270.730 267.775 270.500 +2.900 330 4,007 +54 Hover/Click
Nov24 240301 266.600 269.480 266.450 269.275 +2.775 207 2,004 +29 Hover/Click
Jan25 240301 262.050 265.400 262.050 265.400 +2.950 80 983 +19 Hover/Click
Total Volume and Open Interest 15,339 55,998 +263  
Lean Hogs(CME) Weekly Monthly
Apr24 240301 86.630 88.250 85.650 88.080 +1.450 23,435 94,173 -776 Hover/Click
May24 240301 90.630 92.180 90.350 92.050 +1.320 449 4,804 +71  
Jun24 240301 100.200 102.230 99.650 102.050 +1.850 10,853 50,359 +1,694 Hover/Click
Jul24 240301 101.500 103.230 101.030 103.000 +1.520 5,716 22,383 +357 Hover/Click
Aug24 240301 101.150 102.280 100.830 102.080 +0.830 6,876 28,007 +1,680 Hover/Click
Oct24 240301 85.600 85.900 84.980 85.800 +0.370 3,171 28,671 +659 Hover/Click
Dec24 240301 77.150 77.150 76.680 77.130 +0.180 1,863 16,563 +350 Hover/Click
Feb25 240301 79.800 79.800 79.330 79.750 +0.150 429 3,010 +137 Hover/Click
Apr25 240301 82.980 83.000 82.780 82.950 +0.150 84 759 +21 Hover/Click
May25 240301 88.800 88.800 88.800 88.800 +0.100 0 2 +0  
Total Volume and Open Interest 53,094 249,159 +4,409  
Class III Milk(CME) Weekly Monthly
Mar24 240301 16.96 17.00 16.72 16.77 -0.19 852 4,099 -200 Hover/Click
Apr24 240301 17.17 17.17 16.69 16.78 -0.39 696 4,840 +298 Hover/Click
May24 240301 17.45 17.45 17.16 17.22 -0.33 241 2,541 +0 Hover/Click
Jun24 240301 17.87 17.90 17.73 17.75 -0.15 57 1,756 -6 Hover/Click
Jul24 240301 18.08 18.17 18.04 18.06 -0.12 4 1,275 -1 Hover/Click
Aug24 240301 18.48 18.48 18.48 18.48 -0.01 4 1,191 -3 Hover/Click
Sep24 240301 18.71 18.71 18.71 18.71 unch 0 1,057 +0 Hover/Click
Oct24 240301 18.71 18.71 18.71 18.71 -0.07 0 845 +0 Hover/Click
Nov24 240301 18.60 18.60 18.60 18.60 -0.05 0 895 +0 Hover/Click
Dec24 240301 18.10 18.10 18.10 18.10 -0.10 0 766 +0 Hover/Click
Jan25 240301 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240301 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Mar25 240301 18.10 18.10 18.10 18.10 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 1,854 20,226 +88  
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

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! https://www.mrci.com/products/energy