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 Tue November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Dec19 191112 119.700 119.980 119.050 119.750 -0.135 32,600 104,641 -9,560
Feb20 191112 125.450 125.785 124.785 125.580 -0.100 30,203 101,890 +6,552
Apr20 191112 126.830 127.200 126.350 127.050 +0.100 17,489 70,169 -648
Jun20 191112 118.700 119.100 118.230 118.980 +0.130 8,641 51,143 +2,454
Aug20 191112 116.330 116.650 115.900 116.600 +0.020 2,086 14,166 -31
Oct20 191112 117.080 117.480 116.800 117.430 +0.080 586 2,868 +70
Dec20 191112 119.050 119.400 118.730 119.300 +0.120 256 1,675 +94
Feb21 191112 120.385 120.800 120.385 120.785 +0.205 121 574 +60
Apr21 191112 121.580 121.680 121.550 121.680 -0.020 4 84 +2
Total Volume and Open Interest 91,986 347,210 -1,007
Feeder Cattle(CME)
Nov19 191112 147.850 148.235 147.350 147.800 +0.220 761 3,716 -158
Jan20 191112 147.500 147.785 146.350 147.130 unch 3,997 21,657 +260
Mar20 191112 147.000 147.400 146.000 146.830 +0.130 2,255 10,074 -71
Apr20 191112 148.150 148.685 147.485 148.050 +0.050 1,302 3,014 +254
May20 191112 148.685 149.130 147.950 148.485 +0.050 607 2,047 -18
Aug20 191112 152.985 153.250 152.080 152.630 -0.105 231 1,665 +2
Sep20 191112 152.985 152.985 152.850 152.850 -0.050 31 206 +5
Oct20 191112 152.535 152.535 152.485 152.485 -0.165 0 15 +0
Total Volume and Open Interest 9,184 42,394 +274
Lean Hogs(CME)
Dec19 191112 63.750 65.680 63.750 64.720 +1.420 30,706 75,550 -10,584
Feb20 191112 74.400 76.100 74.200 75.550 +1.820 24,343 78,283 +6,655
Apr20 191112 81.000 82.400 80.780 82.030 +1.380 11,252 57,115 +679
May20 191112 87.630 88.500 87.500 88.200 +0.720 17 1,311 +0
Jun20 191112 92.750 93.180 92.230 92.930 +0.430 5,771 31,485 +615
Jul20 191112 93.000 93.250 92.500 93.130 +0.200 3,222 17,671 +713
Aug20 191112 91.500 91.730 91.180 91.650 +0.170 1,202 11,908 +392
Oct20 191112 76.680 77.000 76.550 76.930 +0.280 892 7,609 +262
Dec20 191112 70.900 70.950 70.600 70.800 +0.120 249 4,329 +2
Feb21 191112 73.600 73.600 73.530 73.530 +0.200 26 1,086 +14
Total Volume and Open Interest 77,680 286,484 -1,252
Class III Milk(CME)
Nov19 191112 20.17 20.23 19.92 20.04 -0.12 480 5,488 -112
Dec19 191112 19.24 19.24 18.66 18.69 -0.50 710 5,101 +125
Jan20 191112 17.95 18.04 17.65 17.69 -0.26 232 2,594 +42
Feb20 191112 17.24 17.29 17.03 17.10 -0.12 51 1,531 -13
Mar20 191112 17.02 17.05 16.89 16.89 -0.10 21 1,495 -3
Apr20 191112 17.02 17.02 16.92 16.92 -0.09 29 1,161 -23
May20 191112 17.19 17.20 17.07 17.10 -0.07 4 1,060 +4
Jun20 191112 17.34 17.36 17.20 17.23 -0.07 15 1,043 +7
Jul20 191112 17.54 17.55 17.43 17.43 -0.07 24 549 +23
Aug20 191112 17.60 17.60 17.60 17.60 unch 11 468 +0
Sep20 191112 17.72 17.72 17.71 17.71 +0.01 0 586 +0
Oct20 191112 17.56 17.56 17.56 17.56 unch 0 412 +0
Nov20 191112 17.38 17.38 17.38 17.38 unch 0 384 +0
Total Volume and Open Interest 1,577 22,335 +50
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