MRCI's End of Day Prices

Daily Futures Price Listing Fri April 26, 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	240426	184.435	184.950	183.700	184.685	+0.735	1,115	1,686	-906	Hover/Click
Jun24	240426	177.850	179.650	177.050	178.580	+0.780	25,200	110,450	-361	Hover/Click
Aug24	240426	176.250	177.935	175.600	176.785	+0.735	13,480	67,543	+1,952	Hover/Click
Oct24	240426	179.900	181.580	179.485	180.600	+0.900	9,686	42,584	+120	Hover/Click
Dec24	240426	184.185	185.700	183.950	184.880	+0.695	7,827	29,311	+1,006	Hover/Click
Feb25	240426	187.700	189.185	187.450	188.380	+0.695	3,192	11,209	-84	Hover/Click
Apr25	240426	190.000	191.535	189.950	190.750	+0.670	1,223	7,209	-63	Hover/Click
Jun25	240426	184.985	186.250	184.900	185.685	+0.605	320	3,701	-74	Hover/Click
Aug25	240426	183.000	184.200	183.000	183.700	+0.715	40	1,077	+4	Hover/Click
Total Volume and Open Interest							62,083	274,770	+1,594
Feeder Cattle(CME)									Weekly	Monthly
May24	240426	246.485	249.250	246.400	248.700	+2.450	3,240	9,059	-525	Hover/Click
Aug24	240426	258.900	261.550	258.350	260.550	+2.250	6,739	21,330	+236	Hover/Click
Sep24	240426	260.000	262.435	259.480	261.585	+2.150	2,562	5,670	+81	Hover/Click
Oct24	240426	260.050	262.525	259.650	261.730	+2.030	1,431	5,044	-28	Hover/Click
Nov24	240426	259.775	261.380	258.700	260.650	+1.850	454	3,428	+30	Hover/Click
Jan25	240426	256.800	258.185	256.100	257.685	+1.885	212	2,417	-8	Hover/Click
Mar25	240426	254.985	256.980	254.985	256.435	+1.885	25	237	+11	Hover/Click
Apr25	240426	257.000	258.500	257.000	258.435	+2.885				Hover/Click
Total Volume and Open Interest							15,089	48,857
Lean Hogs(CME)									Weekly	Monthly
May24	240426	95.000	95.000	93.950	94.280	-1.000	1,073	6,276	+78
Jun24	240426	104.500	104.550	102.230	102.480	-2.520	18,812	102,659	+700	Hover/Click
Jul24	240426	107.480	107.480	105.480	105.950	-1.850	7,380	47,951	+1,147	Hover/Click
Aug24	240426	105.180	105.200	103.380	103.950	-1.450	5,948	41,685	+1,004	Hover/Click
Oct24	240426	86.480	86.480	85.330	85.830	-0.900	4,589	54,919	+578	Hover/Click
Dec24	240426	77.630	77.630	76.480	76.880	-0.720	2,691	37,871	+72	Hover/Click
Feb25	240426	80.530	80.530	79.550	80.050	-0.530	981	8,252	+162	Hover/Click
Apr25	240426	84.080	84.080	83.150	83.700	-0.380	650	3,391	+278	Hover/Click
May25	240426	87.400	87.400	87.400	87.400	-0.330	0	71	+0
Jun25	240426	93.500	93.650	92.880	93.580	-0.050	47	1,301	+24	Hover/Click
Total Volume and Open Interest							42,185	304,517	+4,050
Class III Milk(CME)									Weekly	Monthly
Apr24	240426	15.54	15.54	15.52	15.52	-0.01	108	5,167	-60	Hover/Click
May24	240426	18.28	18.40	17.72	18.03	-0.15	1,141	4,701	-225	Hover/Click
Jun24	240426	18.28	18.44	17.76	18.09	-0.11	667	4,098	+0	Hover/Click
Jul24	240426	18.64	18.70	18.13	18.39	-0.12	349	2,108	+103	Hover/Click
Aug24	240426	18.88	18.90	18.48	18.63	-0.14	133	1,413	+21	Hover/Click
Sep24	240426	18.98	19.00	18.62	18.71	-0.14	19	1,282	+3	Hover/Click
Oct24	240426	18.82	18.89	18.72	18.72	unch	22	1,075	+5	Hover/Click
Nov24	240426	18.49	18.49	18.49	18.49	+0.01	20	1,148	+15	Hover/Click
Dec24	240426	18.15	18.15	18.15	18.15	unch	12	993	+7	Hover/Click
Jan25	240426	17.95	17.95	17.90	17.90	-0.11	0	626	+0	Hover/Click
Feb25	240426	17.96	17.96	17.96	17.96	-0.04	1	619	+1	Hover/Click
Mar25	240426	18.05	18.05	18.05	18.05	-0.05	0	566	+0	Hover/Click
Apr25	240426	18.10	18.10	18.10	18.10	unch	10	384	+7	Hover/Click
Total Volume and Open Interest							2,482	25,328	-123