MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon May 16, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Jun22	220516	131.800	133.400	131.750	133.185	+1.110	34,357	64,436	-9,453	Hover/Click
Aug22	220516	132.075	134.075	132.035	133.900	+1.550	35,227	123,860	+5,007	Hover/Click
Oct22	220516	138.985	139.900	138.800	139.850	+0.720	12,088	59,652	+827	Hover/Click
Dec22	220516	145.400	146.130	145.150	146.000	+0.465	7,065	32,987	+943	Hover/Click
Feb23	220516	150.800	151.535	150.400	151.435	+0.500	3,024	14,030	+166	Hover/Click
Apr23	220516	154.400	155.130	154.050	155.035	+0.500	954	6,947	+279	Hover/Click
Jun23	220516	149.450	150.200	149.450	150.050	+0.700	167	2,017	+50	Hover/Click
Aug23	220516	149.080	149.935	149.080	149.185	+0.185	20	593	+11	Hover/Click
Oct23	220516	153.250	153.250	153.250	153.250	+0.500	7	38	+5	Hover/Click
Total Volume and Open Interest							92,909	304,560	-2,165
Feeder Cattle(CME)									Weekly	Monthly
May22	220516	156.785	157.500	156.735	157.400	-0.480	1,139	3,193	-65	Hover/Click
Aug22	220516	166.400	167.750	166.000	167.435	-0.600	8,697	26,895	+1,158	Hover/Click
Sep22	220516	169.185	170.285	168.600	170.050	-0.635	3,006	6,763	+88	Hover/Click
Oct22	220516	171.235	172.500	171.035	172.435	-0.615	2,077	4,237	+271	Hover/Click
Nov22	220516	173.350	174.330	172.900	174.080	-0.820	586	2,042	+118	Hover/Click
Jan23	220516	173.050	173.900	172.685	173.650	-0.850	227	1,393	+32	Hover/Click
Mar23	220516	174.630	175.435	174.630	175.435	-0.665	80	153	+6	Hover/Click
Apr23	220516	176.235	176.735	176.235	176.735	-0.615	14	30	-1	Hover/Click
Total Volume and Open Interest							15,826	44,706	+1,607
Lean Hogs(CME)									Weekly	Monthly
Jun22	220516	101.450	104.580	101.400	103.830	+3.080	26,247	45,110	-3,476	Hover/Click
Jul22	220516	101.980	105.680	101.600	104.800	+3.600	21,064	49,727	+4,411	Hover/Click
Aug22	220516	102.030	105.480	101.730	104.800	+3.350	10,590	36,509	-682	Hover/Click
Oct22	220516	88.650	91.000	88.630	90.800	+2.500	5,543	41,942	+584	Hover/Click
Dec22	220516	82.280	84.300	82.280	84.030	+1.880	2,975	26,238	+87	Hover/Click
Feb23	220516	86.880	88.450	86.730	88.300	+1.750	1,323	9,159	+104	Hover/Click
Apr23	220516	91.350	92.750	91.300	92.600	+1.570	423	4,770	-135	Hover/Click
May23	220516	96.430	96.430	96.430	96.430	+1.580	0	60	+0
Jun23	220516	99.330	100.950	99.330	100.200	+1.320	62	1,486	+9	Hover/Click
Jul23	220516	100.200	100.930	100.200	100.230	+1.750	25	196	+9	Hover/Click
Total Volume and Open Interest							68,540	216,298	+850
Class III Milk(CME)									Weekly	Monthly
May22	220516	24.94	25.00	24.90	24.99	+0.02	103	5,495	-12	Hover/Click
Jun22	220516	23.75	24.58	23.34	24.41	+0.58	238	5,233	-10	Hover/Click
Jul22	220516	23.74	24.48	23.50	24.25	+0.51	139	3,958	+52	Hover/Click
Aug22	220516	23.17	23.95	22.97	23.90	+0.55	26	3,285	+6	Hover/Click
Sep22	220516	23.00	23.50	23.00	23.50	+0.50	6	3,072	+0	Hover/Click
Oct22	220516	22.85	23.20	22.85	23.20	+0.35	14	2,473	+4	Hover/Click
Nov22	220516	22.71	22.80	22.71	22.80	+0.17	29	2,480	+18	Hover/Click
Dec22	220516	21.77	22.15	21.77	22.15	+0.34	28	2,285	+0	Hover/Click
Jan23	220516	21.10	21.35	21.10	21.29	+0.19	16	1,022	+4	Hover/Click
Feb23	220516	20.50	20.65	20.49	20.65	+0.17	12	701	+1	Hover/Click
Mar23	220516	20.19	20.25	20.19	20.25	+0.07	18	708	+8	Hover/Click
Apr23	220516	19.98	20.09	19.98	19.98	+0.04	14	480	+12	Hover/Click
May23	220516	19.72	19.72	19.72	19.72	unch	17	429	+14	Hover/Click
Total Volume and Open Interest							690	32,262	+123

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash