 |
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. |
|
|