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 Mon May 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Jun22 220516 131.800 133.400 131.750 133.185 +1.110 34,357 64,436 -9,453 Hover/Click
Aug22 220516 132.075 134.075 132.035 133.900 +1.550 35,227 123,860 +5,007 Hover/Click
Oct22 220516 138.985 139.900 138.800 139.850 +0.720 12,088 59,652 +827 Hover/Click
Dec22 220516 145.400 146.130 145.150 146.000 +0.465 7,065 32,987 +943 Hover/Click
Feb23 220516 150.800 151.535 150.400 151.435 +0.500 3,024 14,030 +166 Hover/Click
Apr23 220516 154.400 155.130 154.050 155.035 +0.500 954 6,947 +279 Hover/Click
Jun23 220516 149.450 150.200 149.450 150.050 +0.700 167 2,017 +50 Hover/Click
Aug23 220516 149.080 149.935 149.080 149.185 +0.185 20 593 +11 Hover/Click
Oct23 220516 153.250 153.250 153.250 153.250 +0.500 7 38 +5 Hover/Click
Total Volume and Open Interest 92,909 304,560 -2,165  
Feeder Cattle(CME) Weekly Monthly
May22 220516 156.785 157.500 156.735 157.400 -0.480 1,139 3,193 -65 Hover/Click
Aug22 220516 166.400 167.750 166.000 167.435 -0.600 8,697 26,895 +1,158 Hover/Click
Sep22 220516 169.185 170.285 168.600 170.050 -0.635 3,006 6,763 +88 Hover/Click
Oct22 220516 171.235 172.500 171.035 172.435 -0.615 2,077 4,237 +271 Hover/Click
Nov22 220516 173.350 174.330 172.900 174.080 -0.820 586 2,042 +118 Hover/Click
Jan23 220516 173.050 173.900 172.685 173.650 -0.850 227 1,393 +32 Hover/Click
Mar23 220516 174.630 175.435 174.630 175.435 -0.665 80 153 +6 Hover/Click
Apr23 220516 176.235 176.735 176.235 176.735 -0.615 14 30 -1 Hover/Click
Total Volume and Open Interest 15,826 44,706 +1,607  
Lean Hogs(CME) Weekly Monthly
Jun22 220516 101.450 104.580 101.400 103.830 +3.080 26,247 45,110 -3,476 Hover/Click
Jul22 220516 101.980 105.680 101.600 104.800 +3.600 21,064 49,727 +4,411 Hover/Click
Aug22 220516 102.030 105.480 101.730 104.800 +3.350 10,590 36,509 -682 Hover/Click
Oct22 220516 88.650 91.000 88.630 90.800 +2.500 5,543 41,942 +584 Hover/Click
Dec22 220516 82.280 84.300 82.280 84.030 +1.880 2,975 26,238 +87 Hover/Click
Feb23 220516 86.880 88.450 86.730 88.300 +1.750 1,323 9,159 +104 Hover/Click
Apr23 220516 91.350 92.750 91.300 92.600 +1.570 423 4,770 -135 Hover/Click
May23 220516 96.430 96.430 96.430 96.430 +1.580 0 60 +0  
Jun23 220516 99.330 100.950 99.330 100.200 +1.320 62 1,486 +9 Hover/Click
Jul23 220516 100.200 100.930 100.200 100.230 +1.750 25 196 +9 Hover/Click
Total Volume and Open Interest 68,540 216,298 +850  
Class III Milk(CME) Weekly Monthly
May22 220516 24.94 25.00 24.90 24.99 +0.02 103 5,495 -12 Hover/Click
Jun22 220516 23.75 24.58 23.34 24.41 +0.58 238 5,233 -10 Hover/Click
Jul22 220516 23.74 24.48 23.50 24.25 +0.51 139 3,958 +52 Hover/Click
Aug22 220516 23.17 23.95 22.97 23.90 +0.55 26 3,285 +6 Hover/Click
Sep22 220516 23.00 23.50 23.00 23.50 +0.50 6 3,072 +0 Hover/Click
Oct22 220516 22.85 23.20 22.85 23.20 +0.35 14 2,473 +4 Hover/Click
Nov22 220516 22.71 22.80 22.71 22.80 +0.17 29 2,480 +18 Hover/Click
Dec22 220516 21.77 22.15 21.77 22.15 +0.34 28 2,285 +0 Hover/Click
Jan23 220516 21.10 21.35 21.10 21.29 +0.19 16 1,022 +4 Hover/Click
Feb23 220516 20.50 20.65 20.49 20.65 +0.17 12 701 +1 Hover/Click
Mar23 220516 20.19 20.25 20.19 20.25 +0.07 18 708 +8 Hover/Click
Apr23 220516 19.98 20.09 19.98 19.98 +0.04 14 480 +12 Hover/Click
May23 220516 19.72 19.72 19.72 19.72 unch 17 429 +14 Hover/Click
Total Volume and Open Interest 690 32,262 +123  
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz