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 March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Apr19 190322 130.000 130.250 128.785 129.735 -0.165 13,948 67,695 -2,153
Jun19 190322 123.900 124.900 122.550 123.500 -0.400 23,751 199,409 +3,798
Aug19 190322 119.980 121.150 118.950 120.035 +0.055 14,891 90,849 +2,159
Oct19 190322 120.500 121.600 119.535 120.850 +0.200 9,371 61,151 +1,440
Dec19 190322 122.900 124.000 122.180 123.330 +0.195 2,993 22,558 +642
Feb20 190322 124.000 125.150 123.550 124.600 +0.270 508 4,619 +65
Apr20 190322 124.500 125.250 123.950 124.885 +0.405 245 2,928 +84
Jun20 190322 117.900 118.135 117.180 117.800 +0.120 168 495 +119
Aug20 190322 115.000 115.000 114.850 115.000 unch 17 29 +3
Total Volume and Open Interest 65,892 449,733 +6,157
Feeder Cattle(CME)
Mar19 190322 143.500 144.000 142.535 143.000 +0.215 1,221 4,330 -148
Apr19 190322 149.500 150.800 147.880 148.800 -0.135 4,226 10,763 -846
May19 190322 154.200 155.300 152.800 154.050 +0.050 7,537 21,047 +1,029
Aug19 190322 158.785 159.830 157.800 159.330 +0.530 4,448 11,928 +660
Sep19 190322 159.000 160.000 158.330 159.950 +0.950 953 2,224 +222
Oct19 190322 158.785 160.000 158.235 159.935 +1.305 607 1,609 +194
Nov19 190322 158.500 159.850 157.750 159.630 +1.430 462 715 +177
Jan20 190322 154.380 155.550 154.300 155.235 +1.405 96 244 +37
Total Volume and Open Interest 19,550 52,860 +1,325
Lean Hogs(CME)
Apr19 190322 79.100 80.300 75.885 78.330 unch 10,787 33,936 -889
May19 190322 87.750 89.100 83.500 87.035 +0.435 447 2,806 +100
Jun19 190322 96.035 97.830 91.035 95.680 +0.930 22,405 81,553 -1,014
Jul19 190322 99.000 101.535 94.535 98.580 +1.000 5,371 28,257 +133
Aug19 190322 100.000 102.980 96.135 99.500 +1.020 5,539 35,661 -65
Oct19 190322 88.500 91.700 85.450 88.700 +1.065 6,724 42,227 +670
Dec19 190322 82.000 84.950 78.230 81.080 -0.150 8,020 31,492 +2,271
Feb20 190322 81.550 84.050 78.000 80.550 -0.450 2,997 10,097 +1,196
Apr20 190322 82.200 84.680 79.300 81.430 -0.620 1,273 8,338 +524
May20 190322 87.285 88.350 84.680 85.150 -1.350 21 130 +9
Total Volume and Open Interest 63,743 275,745 +2,983
Lean Hogs(CME)
Apr19 190322 79.100 80.300 75.880 78.330 unch 10,787 33,936 -889
May19 190322 87.750 89.100 83.500 87.030 +0.430 447 2,806 +100
Jun19 190322 96.030 97.830 91.030 95.680 +0.930 22,405 81,553 -1,014
Jul19 190322 99.000 101.530 94.530 98.580 +1.000 5,371 28,257 +133
Aug19 190322 100.000 102.980 96.130 99.500 +1.020 5,539 35,661 -65
Oct19 190322 88.500 91.700 85.450 88.700 +1.070 6,724 42,227 +670
Dec19 190322 82.000 84.950 78.230 81.080 -0.150 8,020 31,492 +2,271
Feb20 190322 81.550 84.050 78.000 80.550 -0.450 2,997 10,097 +1,196
Apr20 190322 82.200 84.680 79.300 81.430 -0.620 1,273 8,338 +524
May20 190322 87.280 88.350 84.680 85.150 -1.350 21 130 +9
Total Volume and Open Interest 63,743 275,745 +2,983
Class III Milk(CME)
Mar19 190322 15.04 15.04 15.02 15.03 unch 307 4,166 -80
Apr19 190322 15.39 15.49 15.26 15.29 -0.04 454 3,709 +100
May19 190322 15.49 15.58 15.35 15.39 -0.08 249 3,714 +11
Jun19 190322 15.71 15.80 15.52 15.58 -0.12 191 2,676 +26
Jul19 190322 16.12 16.16 15.92 15.96 -0.15 59 2,025 +25
Aug19 190322 16.33 16.33 16.11 16.13 -0.16 16 1,465 -11
Sep19 190322 16.45 16.49 16.32 16.39 -0.10 65 1,828 -21
Oct19 190322 16.40 16.40 16.33 16.34 -0.07 30 1,261 +4
Nov19 190322 16.28 16.28 16.19 16.28 -0.04 5 1,312 +1
Dec19 190322 16.11 16.12 16.11 16.12 -0.03 3 1,166 +3
Jan20 190322 15.90 15.90 15.80 15.80 unch 0 46 +0
Feb20 190322 15.78 15.78 15.78 15.78 unch 2 51 +2
Mar20 190322 15.78 15.78 15.75 15.75 unch 0 69 +0
Total Volume and Open Interest 1,381 23,491 +60
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