|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 29, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
230929 |
186.350 |
186.350 |
184.080 |
184.200 |
-2.300 |
11,134 |
41,038 |
-3,299 |
Hover/Click |
|
Dec23 |
230929 |
190.150 |
190.185 |
187.850 |
187.935 |
-2.500 |
22,873 |
142,931 |
-545 |
Hover/Click |
|
Feb24 |
230929 |
194.435 |
194.500 |
192.435 |
192.500 |
-2.130 |
8,464 |
51,515 |
-516 |
Hover/Click |
|
Apr24 |
230929 |
197.130 |
197.130 |
195.400 |
195.500 |
-1.935 |
7,550 |
45,854 |
+354 |
Hover/Click |
|
Jun24 |
230929 |
191.380 |
191.380 |
189.500 |
189.700 |
-1.680 |
4,560 |
29,578 |
+455 |
Hover/Click |
|
Aug24 |
230929 |
189.285 |
189.450 |
188.100 |
188.250 |
-1.580 |
1,433 |
6,676 |
+25 |
Hover/Click |
|
Oct24 |
230929 |
191.830 |
191.830 |
190.630 |
190.700 |
-1.650 |
326 |
3,089 |
-38 |
Hover/Click |
|
Dec24 |
230929 |
195.000 |
195.035 |
193.735 |
193.735 |
-1.865 |
196 |
2,462 |
+80 |
Hover/Click |
|
Feb25 |
230929 |
198.100 |
198.100 |
196.000 |
196.000 |
-2.100 |
89 |
677 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
56,625 |
323,820 |
-3,428 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct23 |
230929 |
254.735 |
254.735 |
252.035 |
252.485 |
-2.250 |
4,966 |
8,112 |
-941 |
Hover/Click |
|
Nov23 |
230929 |
257.480 |
257.480 |
254.535 |
254.900 |
-2.785 |
9,474 |
20,802 |
-1,084 |
Hover/Click |
|
Jan24 |
230929 |
260.100 |
260.100 |
257.600 |
258.050 |
-2.000 |
5,921 |
13,794 |
-157 |
Hover/Click |
|
Mar24 |
230929 |
262.850 |
262.900 |
260.775 |
261.275 |
-1.855 |
1,983 |
5,606 |
+4 |
Hover/Click |
|
Apr24 |
230929 |
267.000 |
267.000 |
265.085 |
265.450 |
-2.050 |
792 |
2,711 |
+175 |
Hover/Click |
|
May24 |
230929 |
270.025 |
270.025 |
268.100 |
268.230 |
-2.270 |
471 |
3,152 |
-18 |
Hover/Click |
|
Aug24 |
230929 |
277.835 |
277.835 |
275.980 |
276.085 |
-2.115 |
340 |
1,913 |
+41 |
Hover/Click |
|
Sep24 |
230929 |
280.000 |
280.000 |
276.950 |
276.950 |
-3.750 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
25,301 |
58,183 |
|
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct23 |
230929 |
82.600 |
82.600 |
80.200 |
80.200 |
-3.750 |
5,183 |
24,028 |
-839 |
Hover/Click |
|
Dec23 |
230929 |
73.550 |
73.680 |
71.780 |
71.780 |
-3.750 |
14,319 |
92,146 |
-235 |
Hover/Click |
|
Feb24 |
230929 |
77.080 |
77.080 |
75.100 |
75.450 |
-3.150 |
4,439 |
37,743 |
+217 |
Hover/Click |
|
Apr24 |
230929 |
82.230 |
82.280 |
80.830 |
80.930 |
-2.550 |
3,442 |
25,330 |
-593 |
Hover/Click |
|
May24 |
230929 |
87.630 |
87.630 |
85.750 |
85.950 |
-2.350 |
6 |
1,003 |
+0 |
|
|
Jun24 |
230929 |
94.930 |
94.950 |
94.000 |
94.130 |
-1.720 |
1,183 |
10,023 |
-111 |
Hover/Click |
|
Jul24 |
230929 |
95.530 |
95.850 |
94.850 |
95.230 |
-1.470 |
162 |
3,149 |
+4 |
Hover/Click |
|
Aug24 |
230929 |
95.230 |
95.250 |
94.380 |
94.780 |
-1.170 |
209 |
2,261 |
+72 |
Hover/Click |
|
Oct24 |
230929 |
82.400 |
82.400 |
81.380 |
81.630 |
-1.370 |
48 |
1,069 |
+27 |
Hover/Click |
|
Dec24 |
230929 |
76.350 |
76.350 |
75.800 |
75.800 |
-0.900 |
23 |
394 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
29,014 |
197,153 |
-1,444 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep23 |
230929 |
18.39 |
18.41 |
18.38 |
18.38 |
unch |
0 |
4,163 |
+6 |
Hover/Click |
|
Oct23 |
230929 |
16.66 |
16.94 |
16.66 |
16.88 |
+0.17 |
416 |
3,975 |
-59 |
Hover/Click |
|
Nov23 |
230929 |
16.90 |
17.21 |
16.87 |
17.17 |
+0.27 |
718 |
4,593 |
+439 |
Hover/Click |
|
Dec23 |
230929 |
17.34 |
17.50 |
17.29 |
17.50 |
+0.18 |
215 |
2,499 |
+54 |
Hover/Click |
|
Jan24 |
230929 |
17.90 |
18.01 |
17.88 |
17.99 |
+0.09 |
47 |
1,081 |
+8 |
Hover/Click |
|
Feb24 |
230929 |
18.05 |
18.10 |
18.05 |
18.09 |
-0.01 |
4 |
951 |
+0 |
Hover/Click |
|
Mar24 |
230929 |
18.16 |
18.19 |
18.16 |
18.19 |
+0.04 |
12 |
735 |
+10 |
Hover/Click |
|
Apr24 |
230929 |
18.23 |
18.26 |
18.23 |
18.26 |
+0.01 |
2 |
546 |
+0 |
Hover/Click |
|
May24 |
230929 |
18.26 |
18.31 |
18.24 |
18.31 |
-0.09 |
4 |
552 |
+0 |
Hover/Click |
|
Jun24 |
230929 |
18.28 |
18.37 |
18.28 |
18.37 |
-0.17 |
4 |
647 |
-2 |
Hover/Click |
|
Jul24 |
230929 |
18.51 |
18.51 |
18.50 |
18.51 |
-0.08 |
1 |
451 |
+0 |
Hover/Click |
|
Aug24 |
230929 |
18.38 |
18.43 |
18.38 |
18.43 |
-0.03 |
0 |
496 |
+0 |
Hover/Click |
|
Sep24 |
230929 |
18.46 |
18.49 |
18.46 |
18.49 |
-0.03 |
1 |
521 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,424 |
22,087 |
+456 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
