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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Apr18 180425 121.300 122.050 121.300 121.930 +0.830 2,262 4,892 -1,580
Jun18 180425 105.035 105.800 104.635 105.580 +0.530 20,164 149,846 -1,455
Aug18 180425 104.700 105.430 104.385 105.285 +0.355 9,860 86,313 +1,578
Oct18 180425 108.500 109.250 108.250 109.135 +0.485 5,926 52,946 +915
Dec18 180425 113.000 113.730 112.635 113.550 +0.320 2,555 33,064 +104
Feb19 180425 114.750 115.450 114.300 115.250 +0.270 818 10,455 +94
Apr19 180425 115.285 116.250 114.885 115.980 +0.280 154 3,635 +23
Jun19 180425 109.000 109.600 108.500 109.385 +0.435 41 4,163 +12
Aug19 180425 107.750 108.400 107.750 108.300 +0.300 3 250 +0
Total Volume and Open Interest 42,447 345,564 -309
Feeder Cattle(CME)
Apr18 180425 139.200 139.900 139.200 139.850 +0.750 781 2,625 -109
May18 180425 139.900 141.685 139.700 141.350 +1.200 6,038 11,483 -488
Aug18 180425 145.985 147.785 145.435 147.435 +0.950 6,604 21,349 +64
Sep18 180425 146.735 148.485 146.200 148.185 +1.035 1,294 4,816 +115
Oct18 180425 147.150 148.750 146.600 148.485 +0.835 988 4,437 +132
Nov18 180425 146.600 148.200 146.380 147.950 +0.665 199 1,825 +2
Jan19 180425 142.550 144.080 142.435 143.785 +0.550 50 1,763 +17
Mar19 180425 140.450 141.750 140.235 141.750 +0.350 0 26 +0
Total Volume and Open Interest 16,053 48,324 -267
Lean Hogs(CME)
May18 180425 67.050 68.700 66.700 68.550 +1.100 471 3,523 +12
Jun18 180425 74.730 75.600 73.950 75.350 +0.520 17,982 93,853 +278
Jul18 180425 78.000 78.650 77.350 78.430 +0.430 9,158 36,600 +1,607
Aug18 180425 78.180 78.885 77.730 78.635 +0.455 4,529 30,311 +833
Oct18 180425 66.285 66.885 65.785 66.550 +0.400 2,821 52,548 +334
Dec18 180425 60.930 61.050 60.300 60.700 -0.230 978 19,432 -40
Feb19 180425 64.900 64.900 64.385 64.635 -0.265 314 3,603 +43
Apr19 180425 68.400 68.400 67.950 68.150 -0.250 155 2,604 +10
May19 180425 73.250 73.500 73.250 73.250 -0.250 0 29 +0
Jun19 180425 77.150 77.150 77.150 77.150 -0.100 2 103 +0
Total Volume and Open Interest 37,506 242,648 +3,077
Lean Hogs(CME)
May18 180425 67.050 68.700 66.700 68.550 +1.100 471 3,523 +12
Jun18 180425 74.730 75.600 73.950 75.350 +0.520 17,982 93,853 +278
Jul18 180425 78.000 78.650 77.350 78.430 +0.430 9,158 36,600 +1,607
Aug18 180425 78.180 78.880 77.730 78.630 +0.450 4,529 30,311 +833
Oct18 180425 66.280 66.880 65.780 66.550 +0.400 2,821 52,548 +334
Dec18 180425 60.930 61.050 60.300 60.700 -0.230 978 19,432 -40
Feb19 180425 64.900 64.900 64.380 64.630 -0.270 314 3,603 +43
Apr19 180425 68.400 68.400 67.950 68.150 -0.250 155 2,604 +10
May19 180425 73.250 73.500 73.250 73.250 -0.250 0 29 +0
Jun19 180425 77.150 77.150 77.150 77.150 -0.100 2 103 +0
Total Volume and Open Interest 37,506 242,648 +3,077
Class III Milk(CME)
Apr18 180425 14.52 14.53 14.50 14.53 +0.01 8 3,272 -2
May18 180425 15.08 15.12 14.97 15.02 -0.11 192 3,965 -7
Jun18 180425 15.55 15.58 15.41 15.50 -0.05 164 3,172 +8
Jul18 180425 15.95 15.98 15.85 15.96 -0.03 101 2,245 +7
Aug18 180425 16.24 16.27 16.18 16.27 -0.02 61 1,892 -6
Sep18 180425 16.46 16.50 16.40 16.49 -0.01 98 2,062 -2
Oct18 180425 16.50 16.52 16.41 16.49 -0.03 114 1,873 -6
Nov18 180425 16.38 16.39 16.31 16.37 -0.01 50 1,711 -6
Dec18 180425 16.28 16.30 16.23 16.30 -0.01 40 1,622 -6
Jan19 180425 15.95 15.95 15.92 15.94 -0.05 9 287 +9
Feb19 180425 15.90 15.90 15.90 15.90 unch 2 211 +2
Mar19 180425 15.90 15.90 15.90 15.90 unch 6 74 +1
Apr19 180425 15.79 15.79 15.73 15.79 +0.05 5 58 +5
Total Volume and Open Interest 851 22,760 -2
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

Newsflash

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.