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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash