MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri April 19, 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	240419	181.000	181.600	180.535	181.485	+0.300	2,298	6,875	-1,309	Hover/Click
Jun24	240419	175.035	175.880	174.580	175.685	+0.305	18,582	115,555	+37	Hover/Click
Aug24	240419	173.150	173.750	172.500	173.550	+0.015	9,854	59,841	+1,126	Hover/Click
Oct24	240419	176.330	176.880	175.785	176.750	+0.015	4,057	41,493	+28	Hover/Click
Dec24	240419	180.685	181.150	180.100	180.985	+0.050	3,355	27,527	+230	Hover/Click
Feb25	240419	184.000	184.630	183.580	184.350	unch	1,033	10,428	+16	Hover/Click
Apr25	240419	186.080	186.735	185.750	186.535	+0.050	401	6,916	-20	Hover/Click
Jun25	240419	180.950	181.380	180.685	181.300	-0.050	293	3,647	+125	Hover/Click
Aug25	240419	178.935	179.000	178.485	179.000	-0.050	78	1,005	+18	Hover/Click
Total Volume and Open Interest							39,951	273,287	+251
Feeder Cattle(CME)									Weekly	Monthly
Apr24	240419	241.235	241.950	240.880	241.330	-0.270	962	2,422	-59	Hover/Click
May24	240419	241.985	243.185	241.130	242.000	-0.550	5,524	12,531	-682	Hover/Click
Aug24	240419	253.650	254.950	252.630	253.500	-0.800	4,543	20,432	-3	Hover/Click
Sep24	240419	254.630	255.830	253.580	254.435	-0.865	1,513	5,581	+54	Hover/Click
Oct24	240419	254.800	256.150	254.035	254.935	-0.765	603	4,883	+68	Hover/Click
Nov24	240419	253.985	255.535	253.500	254.450	-0.630	391	3,069	+62	Hover/Click
Jan25	240419	251.685	252.185	250.550	251.250	-0.435	188	2,262	+24	Hover/Click
Mar25	240419	251.200	251.250	250.485	250.535	-0.265	11	181	+6	Hover/Click
Total Volume and Open Interest							13,735	51,361	-530
Lean Hogs(CME)									Weekly	Monthly
May24	240419	94.730	96.350	94.630	96.230	+1.500	642	5,910	-261
Jun24	240419	102.650	104.980	102.250	104.830	+2.130	16,931	102,270	+267	Hover/Click
Jul24	240419	104.050	106.580	104.000	106.480	+2.130	4,810	42,031	+256	Hover/Click
Aug24	240419	101.630	104.150	101.550	104.050	+2.270	3,872	39,295	-276	Hover/Click
Oct24	240419	84.900	86.680	84.900	86.250	+1.070	2,911	52,907	-25	Hover/Click
Dec24	240419	76.600	77.680	76.380	77.180	+0.800	1,138	36,338	-54	Hover/Click
Feb25	240419	79.530	80.780	79.530	80.350	+0.770	319	7,411	-6	Hover/Click
Apr25	240419	83.430	84.400	83.430	84.030	+0.600	96	2,976	+1	Hover/Click
May25	240419	87.680	87.680	87.680	87.680	+0.600	0	11	+0
Jun25	240419	93.650	94.350	93.650	94.000	+0.600	21	1,275	+4	Hover/Click
Total Volume and Open Interest							30,740	290,530	-94
Class III Milk(CME)									Weekly	Monthly
Apr24	240419	15.57	15.58	15.56	15.57	unch	283	5,124	+166	Hover/Click
May24	240419	17.42	17.88	17.37	17.80	+0.42	1,429	5,860	-283	Hover/Click
Jun24	240419	17.69	18.12	17.63	18.07	+0.44	525	3,977	+48	Hover/Click
Jul24	240419	18.13	18.38	18.04	18.33	+0.31	109	1,935	+20	Hover/Click
Aug24	240419	18.45	18.63	18.39	18.54	+0.13	49	1,364	+13	Hover/Click
Sep24	240419	18.60	18.76	18.60	18.70	+0.10	13	1,253	+10	Hover/Click
Oct24	240419	18.51	18.62	18.51	18.60	+0.03	7	1,067	+3	Hover/Click
Nov24	240419	18.30	18.40	18.28	18.36	+0.03	11	1,104	+7	Hover/Click
Dec24	240419	18.08	18.10	18.08	18.10	-0.01	4	973	+0	Hover/Click
Jan25	240419	18.05	18.05	18.05	18.05	unch	17	617	+12	Hover/Click
Feb25	240419	18.03	18.03	18.03	18.03	unch	16	598	+10	Hover/Click
Mar25	240419	18.05	18.05	18.05	18.05	unch	18	537	+12	Hover/Click
Apr25	240419	17.90	17.90	17.90	17.90	unch	10	377	+2	Hover/Click
Total Volume and Open Interest							2,643	25,574	+142

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