|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 16, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Live Cattle(CME) |
|
Aug19 |
190716 |
108.650 |
108.650 |
107.800 |
108.230 |
-0.270 |
34,641 |
74,320 |
-7,596 |
|
Oct19 |
190716 |
109.900 |
109.900 |
108.930 |
109.250 |
-0.535 |
31,875 |
138,496 |
+7,027 |
|
Dec19 |
190716 |
114.230 |
114.230 |
113.350 |
113.730 |
-0.370 |
13,310 |
59,323 |
-704 |
|
Feb20 |
190716 |
118.050 |
118.080 |
117.350 |
117.550 |
-0.500 |
6,435 |
31,068 |
-317 |
|
Apr20 |
190716 |
119.900 |
119.930 |
119.350 |
119.580 |
-0.455 |
3,003 |
15,692 |
+532 |
|
Jun20 |
190716 |
113.150 |
113.150 |
112.635 |
112.900 |
-0.385 |
573 |
9,429 |
+105 |
|
Aug20 |
190716 |
111.080 |
111.250 |
111.035 |
111.180 |
-0.370 |
270 |
3,012 |
+136 |
|
Oct20 |
190716 |
113.150 |
113.150 |
113.150 |
113.150 |
-0.300 |
5 |
103 |
+2 |
|
Dec20 |
190716 |
114.650 |
114.650 |
114.650 |
114.650 |
-0.300 |
|
|
|
| Total Volume and Open Interest |
90,112 |
331,443 |
-815 |
| Feeder Cattle(CME) |
|
Aug19 |
190716 |
142.350 |
142.400 |
140.800 |
141.050 |
-0.600 |
6,962 |
16,924 |
-1,174 |
|
Sep19 |
190716 |
143.050 |
143.300 |
141.500 |
141.880 |
-0.720 |
5,244 |
11,402 |
+703 |
|
Oct19 |
190716 |
143.450 |
143.600 |
141.900 |
142.235 |
-0.750 |
3,566 |
8,074 |
+190 |
|
Nov19 |
190716 |
143.350 |
143.500 |
141.850 |
142.235 |
-0.665 |
1,760 |
4,758 |
-120 |
|
Jan20 |
190716 |
141.500 |
141.830 |
140.330 |
140.735 |
-0.550 |
1,151 |
5,016 |
+132 |
|
Mar20 |
190716 |
140.285 |
140.580 |
139.450 |
139.500 |
-0.580 |
349 |
2,314 |
+100 |
|
Apr20 |
190716 |
140.000 |
140.130 |
139.985 |
140.000 |
-0.450 |
100 |
190 |
+3 |
|
May20 |
190716 |
140.200 |
140.200 |
140.200 |
140.200 |
-0.350 |
31 |
83 |
+14 |
| Total Volume and Open Interest |
19,163 |
48,761 |
-152 |
| Lean Hogs(CME) |
|
Aug19 |
190716 |
80.600 |
80.930 |
78.750 |
79.050 |
-1.050 |
30,187 |
51,870 |
-2,936 |
|
Oct19 |
190716 |
74.350 |
75.480 |
73.980 |
75.300 |
+1.400 |
29,006 |
90,990 |
+5,647 |
|
Dec19 |
190716 |
72.550 |
73.530 |
72.030 |
73.350 |
+1.550 |
9,647 |
54,832 |
+716 |
|
Feb20 |
190716 |
76.250 |
77.230 |
76.130 |
77.100 |
+1.120 |
3,975 |
35,339 |
-202 |
|
Apr20 |
190716 |
80.130 |
80.850 |
79.930 |
80.580 |
+0.750 |
2,108 |
26,696 |
+387 |
|
May20 |
190716 |
84.880 |
84.880 |
84.880 |
84.880 |
+1.050 |
10 |
521 |
+1 |
|
Jun20 |
190716 |
88.980 |
89.050 |
88.200 |
88.500 |
+0.300 |
963 |
9,961 |
+271 |
|
Jul20 |
190716 |
88.000 |
88.530 |
87.700 |
88.100 |
+0.300 |
117 |
2,529 |
+30 |
|
Aug20 |
190716 |
86.580 |
87.500 |
86.550 |
87.100 |
+0.300 |
48 |
972 |
+4 |
|
Oct20 |
190716 |
76.050 |
76.280 |
75.100 |
75.200 |
-0.950 |
5 |
466 |
+3 |
| Total Volume and Open Interest |
79,300 |
285,542 |
+3,463 |
| Class III Milk(CME) |
|
Jul19 |
190716 |
17.33 |
17.34 |
17.30 |
17.31 |
-0.02 |
219 |
3,628 |
+43 |
|
Aug19 |
190716 |
17.40 |
17.51 |
17.31 |
17.50 |
+0.07 |
435 |
3,725 |
-96 |
|
Sep19 |
190716 |
17.55 |
17.75 |
17.40 |
17.72 |
+0.10 |
318 |
3,333 |
+55 |
|
Oct19 |
190716 |
17.57 |
17.75 |
17.48 |
17.73 |
+0.14 |
184 |
2,329 |
+50 |
|
Nov19 |
190716 |
17.42 |
17.55 |
17.37 |
17.52 |
+0.10 |
84 |
2,143 |
-19 |
|
Dec19 |
190716 |
16.94 |
17.11 |
16.93 |
17.04 |
+0.06 |
78 |
1,807 |
+5 |
|
Jan20 |
190716 |
16.59 |
16.67 |
16.56 |
16.67 |
+0.09 |
16 |
754 |
+10 |
|
Feb20 |
190716 |
16.55 |
16.55 |
16.51 |
16.52 |
+0.01 |
13 |
612 |
+8 |
|
Mar20 |
190716 |
16.63 |
16.63 |
16.55 |
16.56 |
+0.01 |
20 |
595 |
+11 |
|
Apr20 |
190716 |
16.67 |
16.72 |
16.66 |
16.67 |
unch |
19 |
353 |
+10 |
|
May20 |
190716 |
16.80 |
16.85 |
16.79 |
16.80 |
unch |
24 |
465 |
+8 |
|
Jun20 |
190716 |
16.97 |
17.03 |
16.97 |
16.97 |
unch |
30 |
475 |
+7 |
|
Jul20 |
190716 |
17.10 |
17.10 |
17.10 |
17.10 |
unch |
20 |
122 |
+11 |
| Total Volume and Open Interest |
1,561 |
20,831 |
+146 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
