MRCI's End of Day Prices

Daily Futures Price Listing Tue April 23, 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	240423	183.700	184.380	181.550	183.350	-0.480	2,181	4,802	-1,174	Hover/Click
Jun24	240423	178.000	178.650	175.130	177.150	-0.900	17,680	113,025	-157	Hover/Click
Aug24	240423	176.400	177.150	173.800	175.500	-0.900	9,982	61,910	+407	Hover/Click
Oct24	240423	179.950	180.900	177.830	179.380	-0.570	6,006	42,179	+659	Hover/Click
Dec24	240423	184.080	185.185	182.500	183.950	-0.130	4,803	27,456	+78	Hover/Click
Feb25	240423	187.130	188.500	186.185	187.580	+0.330	1,973	10,878	+303	Hover/Click
Apr25	240423	188.900	190.300	188.330	189.830	+0.795	458	7,123	+93	Hover/Click
Jun25	240423	183.700	184.950	183.185	184.830	+1.130	86	3,661	+1	Hover/Click
Aug25	240423	182.000	182.685	181.100	182.550	+1.050	4	1,026	+1	Hover/Click
Total Volume and Open Interest							43,173	272,060	+211
Feeder Cattle(CME)									Weekly	Monthly
Apr24	240423	243.400	244.350	243.100	243.750	+0.850	628	2,072	-160	Hover/Click
May24	240423	245.235	246.985	244.380	246.050	+0.865	5,123	11,153	-781	Hover/Click
Aug24	240423	258.500	260.630	257.685	259.400	+0.920	5,980	20,854	+318	Hover/Click
Sep24	240423	259.525	261.685	259.050	260.480	+1.100	1,630	5,656	-11	Hover/Click
Oct24	240423	260.000	262.185	259.435	260.775	+1.090	971	4,919	-2	Hover/Click
Nov24	240423	258.935	261.300	258.775	259.880	+1.000	319	3,108	+13	Hover/Click
Jan25	240423	255.950	258.250	255.600	256.730	+0.880	124	2,299	+8	Hover/Click
Mar25	240423	255.000	257.185	254.250	255.600	+0.700	5	183	+1	Hover/Click
Total Volume and Open Interest							14,780	50,244	-614
Lean Hogs(CME)									Weekly	Monthly
May24	240423	97.050	98.980	96.800	98.580	+1.880	804	6,034	+190
Jun24	240423	105.550	108.550	105.550	107.950	+2.450	18,048	101,551	+1,515	Hover/Click
Jul24	240423	107.700	110.450	107.680	109.950	+2.270	5,885	43,290	+753	Hover/Click
Aug24	240423	105.000	107.550	105.000	107.100	+2.120	5,137	39,878	+696	Hover/Click
Oct24	240423	86.430	88.380	86.380	88.050	+1.420	3,950	53,153	+184	Hover/Click
Dec24	240423	77.150	78.980	77.080	78.750	+1.370	2,537	36,833	+376	Hover/Click
Feb25	240423	80.400	81.800	80.200	81.730	+1.250	830	7,673	+173	Hover/Click
Apr25	240423	84.200	85.500	83.950	85.480	+1.280	128	3,033	+5	Hover/Click
May25	240423	89.130	89.130	89.130	89.130	+1.280	0	63	+0
Jun25	240423	95.130	95.200	94.950	95.200	+1.200	45	1,277	-6	Hover/Click
Total Volume and Open Interest							37,393	292,905	+3,900
Class III Milk(CME)									Weekly	Monthly
Apr24	240423	15.56	15.57	15.55	15.57	-0.01	107	5,106	+29	Hover/Click
May24	240423	18.34	18.35	17.82	18.13	-0.25	1,271	5,199	-209	Hover/Click
Jun24	240423	18.50	18.50	17.98	18.22	-0.32	319	4,045	+23	Hover/Click
Jul24	240423	18.65	18.71	18.29	18.54	-0.21	132	1,956	-2	Hover/Click
Aug24	240423	18.76	18.83	18.52	18.75	-0.09	63	1,381	-1	Hover/Click
Sep24	240423	18.79	18.85	18.63	18.84	-0.10	34	1,238	-7	Hover/Click
Oct24	240423	18.73	18.76	18.67	18.69	-0.09	11	1,063	-2	Hover/Click
Nov24	240423	18.50	18.50	18.41	18.47	-0.03	8	1,113	+3	Hover/Click
Dec24	240423	18.18	18.23	18.18	18.22	-0.06	2	974	+1	Hover/Click
Jan25	240423	18.00	18.01	18.00	18.01	-0.18	0	617	+0	Hover/Click
Feb25	240423	18.00	18.00	18.00	18.00	-0.19	0	598	+0	Hover/Click
Mar25	240423	18.00	18.15	18.00	18.15	+0.03	0	537	+0	Hover/Click
Apr25	240423	17.90	17.90	17.90	17.90	unch	0	377	+0	Hover/Click
Total Volume and Open Interest							2,427	25,350	+95