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 October 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Oct20 201023 103.200 104.300 103.200 103.350 +0.020 831 2,772 -496 Hover/Click
Dec20 201023 103.785 104.500 103.285 103.580 +0.100 24,004 107,145 -373 Hover/Click
Feb21 201023 107.000 107.535 106.350 106.635 -0.150 13,610 64,146 -142 Hover/Click
Apr21 201023 110.000 110.180 109.200 109.285 -0.600 9,357 50,064 +145 Hover/Click
Jun21 201023 104.350 104.450 103.635 103.700 -0.550 5,838 35,058 +404 Hover/Click
Aug21 201023 103.580 103.850 103.135 103.200 -0.350 1,276 6,402 +33 Hover/Click
Oct21 201023 106.100 106.650 106.080 106.100 -0.230 366 1,958 +162 Hover/Click
Dec21 201023 109.850 110.285 109.850 109.950 +0.065 54 1,054 +13 Hover/Click
Feb22 201023 112.830 112.830 112.830 112.830 +0.080 24 245 -2 Hover/Click
Total Volume and Open Interest 55,360 268,844 -256  
Feeder Cattle(CME) Weekly Monthly
Oct20 201023 133.785 134.450 133.200 133.535 -0.290 167 1,447 -16 Hover/Click
Nov20 201023 130.550 130.550 129.600 129.650 -0.785 2,468 7,342 -546 Hover/Click
Jan21 201023 126.100 126.650 125.350 125.550 -0.650 4,743 23,552 +883 Hover/Click
Mar21 201023 126.150 126.600 125.430 125.535 -0.715 3,160 8,860 +246 Hover/Click
Apr21 201023 128.235 128.735 127.730 127.885 -0.440 465 1,690 +55 Hover/Click
May21 201023 129.075 130.000 128.825 129.000 -0.435 727 1,253 +71 Hover/Click
Aug21 201023 136.630 137.550 136.500 136.785 -0.115 166 648 -9 Hover/Click
Sep21 201023 138.000 138.000 138.000 138.000 +0.065 0 5 +0 Hover/Click
Total Volume and Open Interest 11,896 44,797 +684  
Lean Hogs(CME) Weekly Monthly
Dec20 201023 66.350 67.220 65.700 67.030 +0.830 19,549 90,633 -767 Hover/Click
Feb21 201023 66.800 67.380 66.200 66.930 +0.080 10,092 46,168 +732 Hover/Click
Apr21 201023 69.680 70.130 69.100 69.730 +0.030 5,916 46,063 +68 Hover/Click
May21 201023 74.180 74.330 73.850 74.180 -0.320 34 1,544 -3  
Jun21 201023 78.600 79.180 78.180 78.900 +0.220 2,803 21,881 -114 Hover/Click
Jul21 201023 78.450 79.200 78.330 79.080 +0.200 1,009 8,653 +119 Hover/Click
Aug21 201023 77.480 78.130 77.250 78.030 +0.280 567 5,041 +11 Hover/Click
Oct21 201023 66.350 67.180 66.350 67.080 +0.580 78 1,645 +7 Hover/Click
Dec21 201023 62.900 62.900 62.900 62.900 +0.450 27 502 +1 Hover/Click
Feb22 201023 66.800 67.380 66.200 66.930 +0.080 10,092 46,168 +732 Hover/Click
Total Volume and Open Interest 40,084 222,180 +59  
Class III Milk(CME) Weekly Monthly
Oct20 201023 21.62 21.64 21.62 21.63 unch 383 4,762 +59 Hover/Click
Nov20 201023 21.44 22.19 21.44 22.19 +0.75 829 5,259 +29 Hover/Click
Dec20 201023 19.44 20.16 19.34 20.16 +0.75 519 4,132 +66 Hover/Click
Jan21 201023 17.60 18.14 17.47 18.10 +0.50 200 1,965 +39 Hover/Click
Feb21 201023 16.70 16.96 16.66 16.96 +0.22 77 1,259 +43 Hover/Click
Mar21 201023 16.53 16.68 16.50 16.68 +0.11 95 1,376 +31 Hover/Click
Apr21 201023 16.44 16.58 16.36 16.56 +0.06 27 869 +18 Hover/Click
May21 201023 16.59 16.61 16.53 16.55 unch 19 959 +18 Hover/Click
Jun21 201023 16.63 16.71 16.63 16.65 +0.01 30 959 +20 Hover/Click
Jul21 201023 16.82 16.82 16.82 16.82 unch 30 316 +25 Hover/Click
Aug21 201023 16.72 16.72 16.72 16.72 unch 30 285 +15 Hover/Click
Sep21 201023 16.81 16.81 16.81 16.81 unch 43 237 +9 Hover/Click
Oct21 201023 16.68 16.68 16.68 16.68 unch 10 230 +4 Hover/Click
Total Volume and Open Interest 2,321 22,871 +397  
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

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!