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 September 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Oct17 170920 108.050 110.980 107.785 110.950 +2.970 23,237 77,239 -5,667
Dec17 170920 113.400 116.400 113.035 116.250 +2.850 19,443 124,541 +3,310
Feb18 170920 117.050 119.350 116.930 119.050 +1.870 10,889 55,357 +729
Apr18 170920 119.550 121.535 119.550 121.430 +1.545 8,210 39,452 +1,690
Jun18 170920 112.200 113.930 112.200 113.830 +1.430 3,798 19,275 +626
Aug18 170920 109.730 111.600 109.730 111.385 +1.455 1,051 6,838 +274
Oct18 170920 111.250 112.650 111.180 112.650 +1.400 140 2,560 +63
Dec18 170920 112.900 113.635 112.850 113.500 +1.000 54 568 +36
Feb19 170920 114.250 114.250 113.000 114.250 +1.000 5 83 +1
Total Volume and Open Interest 66,827 325,913 +1,062
Feeder Cattle(CME)
Sep17 170920 151.400 154.130 151.380 153.985 +2.405 1,063 4,155 -195
Oct17 170920 152.850 157.300 152.700 157.285 +4.485 5,081 15,209 -123
Nov17 170920 152.985 157.630 152.985 157.550 +4.420 4,204 14,762 +702
Jan18 170920 149.735 153.300 149.600 153.080 +3.330 2,082 8,474 +456
Mar18 170920 146.935 149.900 146.800 149.735 +2.700 1,020 6,537 +51
Apr18 170920 147.235 149.750 146.900 149.650 +2.520 205 2,033 +45
May18 170920 146.880 149.500 146.750 149.350 +2.365 315 1,837 +133
Aug18 170920 147.435 150.000 147.435 150.000 +2.370 60 161 +28
Total Volume and Open Interest 14,030 53,168 +1,097
Lean Hogs(CME)
Oct17 170920 59.350 59.600 58.485 58.650 -1.480 20,703 65,180 -971
Dec17 170920 59.000 60.100 58.735 59.930 +0.195 19,689 104,454 +4,133
Feb18 170920 63.830 64.635 63.500 64.500 +0.115 7,521 44,841 +946
Apr18 170920 69.300 70.150 68.930 70.100 +0.200 3,974 29,068 +1,787
May18 170920 74.885 75.785 74.885 75.785 +0.205 38 956 +11
Jun18 170920 78.230 78.800 77.480 78.800 +0.250 581 14,248 +125
Jul18 170920 78.330 78.700 77.850 78.680 +0.200 304 3,895 +155
Aug18 170920 78.000 78.000 77.080 78.000 +0.115 116 2,008 +54
Oct18 170920 65.700 65.700 64.650 65.330 -0.520 27 451 +10
Dec18 170920 61.100 61.100 60.950 60.950 -0.250 6 120 +3
Total Volume and Open Interest 52,959 265,227 +6,253
Lean Hogs(CME)
Oct17 170920 59.350 59.600 58.480 58.650 -1.480 20,703 65,180 -971
Dec17 170920 59.000 60.100 58.730 59.930 +0.200 19,689 104,454 +4,133
Feb18 170920 63.830 64.630 63.500 64.500 +0.120 7,521 44,841 +946
Apr18 170920 69.300 70.150 68.930 70.100 +0.200 3,974 29,068 +1,787
May18 170920 74.880 75.780 74.880 75.780 +0.200 38 956 +11
Jun18 170920 78.230 78.800 77.480 78.800 +0.250 581 14,248 +125
Jul18 170920 78.330 78.700 77.850 78.680 +0.200 304 3,895 +155
Aug18 170920 78.000 78.000 77.080 78.000 +0.120 116 2,008 +54
Oct18 170920 65.700 65.700 64.650 65.330 -0.520 27 451 +10
Dec18 170920 61.100 61.100 60.950 60.950 -0.250 6 120 +3
Total Volume and Open Interest 52,959 265,227 +6,253
Class III Milk(CME)
Sep17 170920 16.27 16.34 16.25 16.26 -0.01 269 5,118 -29
Oct17 170920 15.78 15.95 15.69 15.91 +0.14 292 4,636 +39
Nov17 170920 15.67 15.83 15.61 15.78 +0.10 102 3,833 +51
Dec17 170920 15.57 15.70 15.55 15.70 +0.10 166 3,481 +99
Jan18 170920 15.46 15.54 15.45 15.51 +0.07 31 1,510 +27
Feb18 170920 15.50 15.61 15.50 15.58 +0.06 26 1,356 +19
Mar18 170920 15.55 15.65 15.55 15.58 +0.02 26 1,285 +24
Apr18 170920 15.63 15.64 15.58 15.61 -0.03 16 1,005 +15
May18 170920 15.76 15.76 15.73 15.73 -0.06 42 989 +35
Jun18 170920 15.89 15.91 15.88 15.90 unch 34 919 +29
Jul18 170920 16.19 16.23 16.15 16.19 -0.01 17 403 +12
Aug18 170920 16.34 16.37 16.34 16.34 -0.01 14 419 +12
Sep18 170920 16.40 16.44 16.40 16.40 -0.02 14 378 +13
Total Volume and Open Interest 1,090 26,117 +385
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

Historically Successful Trading Strategies Are Available in MRCI's Energy Report!

Visit our Facebook Page for a free sample strategy!