MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 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	240425	181.785	184.050	181.350	183.950	+1.850	1,545	2,592	-1,074	Hover/Click
Jun24	240425	175.235	178.300	173.580	177.800	+2.550	41,416	110,811	-2,266	Hover/Click
Aug24	240425	173.250	176.485	171.935	176.050	+2.670	20,848	65,591	+1,410	Hover/Click
Oct24	240425	177.450	180.035	176.185	179.700	+2.050	13,324	42,464	-18	Hover/Click
Dec24	240425	182.150	184.550	181.130	184.185	+1.635	9,819	28,305	+828	Hover/Click
Feb25	240425	185.880	188.035	184.785	187.685	+1.535	3,701	11,293	+297	Hover/Click
Apr25	240425	188.285	190.450	187.330	190.080	+1.450	1,954	7,272	-10	Hover/Click
Jun25	240425	183.080	185.130	182.500	185.080	+1.595	426	3,775	+51	Hover/Click
Aug25	240425	180.300	182.985	180.300	182.985	+1.685	111	1,073	+18	Hover/Click
Total Volume and Open Interest							93,144	273,176	-764
Feeder Cattle(CME)									Weekly	Monthly
Apr24	240425	244.285	244.950	244.250	244.880	+1.780	683	1,636	-125	Hover/Click
May24	240425	244.330	246.685	243.035	246.250	+2.150	4,630	9,584	-697	Hover/Click
Aug24	240425	256.435	258.800	254.250	258.300	+2.000	9,109	21,094	+155	Hover/Click
Sep24	240425	257.730	259.950	255.700	259.435	+1.935	3,809	5,589	-113	Hover/Click
Oct24	240425	257.775	260.185	256.250	259.700	+1.925	2,867	5,072	+90	Hover/Click
Nov24	240425	255.800	259.275	255.500	258.800	+1.900	816	3,398	+131	Hover/Click
Jan25	240425	253.535	255.850	252.450	255.800	+1.900	264	2,425	+24	Hover/Click
Mar25	240425	252.130	254.900	252.130	254.550	+1.650	76	226	+31	Hover/Click
Total Volume and Open Interest							22,254	49,024	-504
Lean Hogs(CME)									Weekly	Monthly
May24	240425	96.750	96.750	95.000	95.280	-2.070	1,527	6,198	+117
Jun24	240425	106.900	106.900	104.380	105.000	-2.450	31,080	101,959	+1,559	Hover/Click
Jul24	240425	109.430	109.430	107.180	107.800	-2.050	12,119	46,804	+2,345	Hover/Click
Aug24	240425	106.800	106.800	105.100	105.400	-1.750	9,502	40,681	+439	Hover/Click
Oct24	240425	87.550	87.880	86.550	86.730	-1.170	7,707	54,341	+723	Hover/Click
Dec24	240425	78.400	78.400	77.250	77.600	-0.880	4,402	37,799	+972	Hover/Click
Feb25	240425	81.300	81.380	80.080	80.580	-0.800	1,101	8,090	+157	Hover/Click
Apr25	240425	84.880	84.880	83.580	84.080	-0.800	256	3,113	+20	Hover/Click
May25	240425	87.730	87.730	87.730	87.730	-0.800	0	71	+0
Jun25	240425	93.930	94.330	93.400	93.630	-0.970	72	1,277	-2	Hover/Click
Total Volume and Open Interest							67,779	300,467	+6,339
Class III Milk(CME)									Weekly	Monthly
Apr24	240425	15.52	15.54	15.52	15.53	-0.04	26	5,227	-2	Hover/Click
May24	240425	17.65	18.28	17.60	18.18	+0.40	1,197	4,926	-163	Hover/Click
Jun24	240425	17.60	18.30	17.58	18.20	+0.29	591	4,098	-17	Hover/Click
Jul24	240425	18.10	18.58	17.97	18.51	+0.20	162	2,005	+22	Hover/Click
Aug24	240425	18.38	18.78	18.38	18.77	+0.25	52	1,392	+12	Hover/Click
Sep24	240425	18.76	18.85	18.75	18.85	+0.17	29	1,279	+1	Hover/Click
Oct24	240425	18.65	18.72	18.60	18.72	+0.16	24	1,070	+7	Hover/Click
Nov24	240425	18.42	18.50	18.42	18.48	+0.15	27	1,133	+10	Hover/Click
Dec24	240425	18.05	18.15	18.05	18.15	+0.05	19	986	+4	Hover/Click
Jan25	240425	18.01	18.01	18.01	18.01	unch	3	626	+0	Hover/Click
Feb25	240425	18.00	18.00	18.00	18.00	unch	3	618	+0	Hover/Click
Mar25	240425	18.10	18.10	18.10	18.10	unch	4	566	+1	Hover/Click
Apr25	240425	18.10	18.10	18.10	18.10	unch	0	377	+0	Hover/Click
Total Volume and Open Interest							2,139	25,451	-123