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, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Jun19 190517 111.000 112.500 110.635 111.285 +0.805 24,506 83,349 -6,724
Aug19 190517 108.250 109.785 108.180 108.930 +0.980 22,386 139,867 +5,006
Oct19 190517 108.180 109.785 108.180 108.900 +1.000 10,053 86,405 +894
Dec19 190517 112.480 114.080 112.480 113.550 +1.370 5,881 42,680 +780
Feb20 190517 116.400 118.330 116.400 117.950 +1.800 2,491 17,384 +369
Apr20 190517 118.285 119.900 118.285 119.500 +1.500 898 6,191 +115
Jun20 190517 111.450 112.900 111.450 112.150 +1.220 404 3,858 +152
Aug20 190517 109.750 111.330 109.750 111.250 +1.570 99 747 +44
Oct20 190517 111.900 111.900 109.850 111.900 +1.500 1 25 +0
Total Volume and Open Interest 66,719 380,506 +636
Feeder Cattle(CME)
May19 190517 134.200 135.000 133.950 134.535 +0.300 1,269 2,805 -222
Aug19 190517 143.700 146.050 143.435 145.500 +2.170 5,766 27,846 +525
Sep19 190517 144.400 147.350 144.400 146.700 +2.465 2,289 6,759 +103
Oct19 190517 145.050 148.150 145.050 147.330 +2.480 1,716 6,740 +56
Nov19 190517 145.735 148.900 145.735 147.800 +2.400 540 3,003 +48
Jan20 190517 143.300 146.150 143.300 145.580 +2.630 317 2,896 +84
Mar20 190517 143.130 144.400 142.950 143.685 +2.055 46 618 +4
Apr20 190517 143.935 145.035 143.700 144.700 +2.250 0 62 +0
Total Volume and Open Interest 11,943 50,729 +598
Lean Hogs(CME)
Jun19 190517 91.750 92.800 89.650 92.385 +0.155 20,756 38,318 -3,133
Jul19 190517 91.885 93.035 90.180 93.000 +0.600 15,768 70,626 +2,896
Aug19 190517 92.900 94.050 91.650 93.950 +0.650 9,966 47,009 +878
Oct19 190517 84.830 85.600 84.230 85.480 +0.195 5,665 54,318 +617
Dec19 190517 81.550 82.000 80.850 81.930 -0.070 4,091 49,840 +722
Feb20 190517 84.285 84.750 83.680 84.535 -0.215 1,376 24,066 +347
Apr20 190517 85.285 85.635 84.785 85.480 -0.305 421 14,456 +81
May20 190517 88.035 88.035 88.000 88.000 -0.300 12 500 +5
Jun20 190517 90.830 91.400 90.480 91.330 -0.205 485 6,427 +142
Jul20 190517 90.480 90.500 90.450 90.500 -0.035 87 1,619 -13
Total Volume and Open Interest 58,638 307,725 +2,551
Lean Hogs(CME)
Jun19 190517 91.750 92.800 89.650 92.380 +0.150 20,756 38,318 -3,133
Jul19 190517 91.880 93.030 90.180 93.000 +0.600 15,768 70,626 +2,896
Aug19 190517 92.900 94.050 91.650 93.950 +0.650 9,966 47,009 +878
Oct19 190517 84.830 85.600 84.230 85.480 +0.200 5,665 54,318 +617
Dec19 190517 81.550 82.000 80.850 81.930 -0.070 4,091 49,840 +722
Feb20 190517 84.280 84.750 83.680 84.530 -0.220 1,376 24,066 +347
Apr20 190517 85.280 85.630 84.780 85.480 -0.300 421 14,456 +81
May20 190517 88.030 88.030 88.000 88.000 -0.300 12 500 +5
Jun20 190517 90.830 91.400 90.480 91.330 -0.200 485 6,427 +142
Jul20 190517 90.480 90.500 90.450 90.500 -0.030 87 1,619 -13
Total Volume and Open Interest 58,638 307,725 +2,551
Class III Milk(CME)
May19 190517 16.28 16.34 16.27 16.30 +0.02 97 3,428 -6
Jun19 190517 16.21 16.49 16.14 16.45 +0.22 200 4,505 +31
Jul19 190517 16.42 16.77 16.37 16.72 +0.29 217 3,073 +11
Aug19 190517 16.80 17.10 16.75 17.08 +0.30 173 1,975 +22
Sep19 190517 16.94 17.25 16.90 17.25 +0.31 59 2,295 -27
Oct19 190517 16.88 17.20 16.87 17.17 +0.25 19 1,751 +2
Nov19 190517 16.79 17.05 16.73 17.01 +0.22 1 1,682 +0
Dec19 190517 16.55 16.75 16.43 16.68 +0.14 12 1,499 -7
Jan20 190517 16.30 16.41 16.30 16.38 +0.12 11 419 +10
Feb20 190517 16.25 16.29 16.25 16.29 +0.08 7 328 +1
Mar20 190517 16.25 16.25 16.25 16.25 +0.05 8 359 +1
Apr20 190517 16.29 16.35 16.29 16.29 +0.04 3 225 +3
May20 190517 16.43 16.43 16.43 16.43 +0.09 3 257 +1
Total Volume and Open Interest 814 22,324 +46
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