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 Fri May 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Jun24 240517 179.500 181.200 179.200 181.050 +2.015 20,878 52,439 -3,686 Hover/Click
Aug24 240517 177.800 179.130 177.285 179.050 +1.670 19,320 111,041 +4,717 Hover/Click
Oct24 240517 180.950 181.985 180.600 181.950 +1.320 7,584 50,010 +655 Hover/Click
Dec24 240517 184.830 185.935 184.600 185.900 +1.350 4,331 32,863 +180 Hover/Click
Feb25 240517 188.150 189.185 188.050 189.130 +1.180 1,960 13,156 +15 Hover/Click
Apr25 240517 190.000 191.050 189.900 190.950 +1.050 496 7,973 +57 Hover/Click
Jun25 240517 184.935 185.500 184.750 185.435 +0.950 164 4,262 +39 Hover/Click
Aug25 240517 182.850 183.235 182.850 183.050 +0.670 27 1,190 -4 Hover/Click
Oct25 240517 185.080 185.235 184.935 185.235 +0.685 17 126 +12 Hover/Click
Total Volume and Open Interest 54,777 273,060 +1,985  
Feeder Cattle(CME) Weekly Monthly
May24 240517 245.000 246.785 244.785 246.735 +1.885 1,024 4,189 -178 Hover/Click
Aug24 240517 257.775 260.130 257.185 259.850 +2.500 5,432 22,623 -108 Hover/Click
Sep24 240517 258.775 261.100 258.275 260.850 +2.450 1,692 7,438 -102 Hover/Click
Oct24 240517 259.650 261.550 259.000 261.350 +2.400 1,317 7,810 +74 Hover/Click
Nov24 240517 258.730 260.835 258.400 260.525 +2.125 532 4,162 +95 Hover/Click
Jan25 240517 256.380 258.000 255.750 257.585 +2.005 132 2,517 +8 Hover/Click
Mar25 240517 255.300 256.480 255.200 256.200 +1.750 59 430 +21 Hover/Click
Apr25 240517 257.250 257.400 257.000 257.050 +1.115 10 79 +6 Hover/Click
Total Volume and Open Interest 10,198 49,248 -184  
Lean Hogs(CME) Weekly Monthly
Jun24 240517 98.250 98.250 96.180 96.500 -1.880 20,206 41,474 -3,585 Hover/Click
Jul24 240517 101.750 101.750 99.630 100.050 -1.580 12,823 68,763 +343 Hover/Click
Aug24 240517 100.800 100.800 99.030 99.480 -1.320 9,742 50,195 +1,323 Hover/Click
Oct24 240517 84.630 84.630 83.650 83.980 -0.700 3,520 55,633 +171 Hover/Click
Dec24 240517 77.180 77.180 76.350 76.750 -0.450 2,726 37,787 -18 Hover/Click
Feb25 240517 81.080 81.080 80.450 80.850 -0.250 1,457 12,369 -187 Hover/Click
Apr25 240517 85.050 85.050 84.480 85.000 -0.050 590 4,350 +107 Hover/Click
May25 240517 88.550 89.000 88.550 89.000 -0.180 5 121 +4  
Jun25 240517 94.830 95.000 94.600 95.000 -0.100 79 1,415 +0 Hover/Click
Jul25 240517 95.730 95.730 95.730 95.730 -0.100 0 216 +0 Hover/Click
Total Volume and Open Interest 51,148 272,326 -1,842  
Class III Milk(CME) Weekly Monthly
May24 240517 18.71 18.75 18.70 18.72 -0.01 258 4,223 -30 Hover/Click
Jun24 240517 21.08 21.53 20.99 21.46 +0.34 1,215 5,295 +264 Hover/Click
Jul24 240517 20.48 20.71 20.28 20.64 +0.14 578 2,810 +80 Hover/Click
Aug24 240517 19.98 20.25 19.95 20.22 +0.13 352 1,967 -25 Hover/Click
Sep24 240517 19.81 20.04 19.81 19.89 +0.02 59 1,609 +23 Hover/Click
Oct24 240517 19.61 19.80 19.55 19.55 -0.08 57 1,312 +17 Hover/Click
Nov24 240517 19.40 19.55 19.40 19.41 +0.08 37 1,266 +10 Hover/Click
Dec24 240517 18.85 18.89 18.85 18.89 +0.11 35 1,131 +21 Hover/Click
Jan25 240517 18.49 18.50 18.49 18.50 +0.20 7 655 -1 Hover/Click
Feb25 240517 18.40 18.40 18.40 18.40 +0.08 14 667 +12 Hover/Click
Mar25 240517 18.40 18.40 18.37 18.37 +0.07 3 600 -1 Hover/Click
Apr25 240517 18.55 18.55 18.55 18.55 -0.05 2 436 +2 Hover/Click
May25 240517 18.30 18.30 18.30 18.30 unch 2 392 +2 Hover/Click
Total Volume and Open Interest 2,621 23,419 +376  
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy