MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed April 14, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Apr21	210414	122.635	122.980	121.580	122.100	-0.300	5,788	10,291	-1,497	Hover/Click
Jun21	210414	120.885	121.480	119.580	120.050	-0.880	25,061	149,050	-1,659	Hover/Click
Aug21	210414	120.980	121.350	119.450	120.180	-0.720	13,796	86,406	+835	Hover/Click
Oct21	210414	124.550	124.730	123.200	123.850	-0.650	6,950	53,212	+748	Hover/Click
Dec21	210414	128.000	128.185	126.830	127.385	-0.500	3,020	23,768	+523	Hover/Click
Feb22	210414	130.880	131.000	129.880	130.300	-0.400	688	10,724	-3	Hover/Click
Apr22	210414	131.685	132.200	131.380	131.735	-0.265	354	4,438	+11	Hover/Click
Jun22	210414	126.730	126.800	126.300	126.680	-0.420	117	1,290	+51	Hover/Click
Aug22	210414	125.950	125.950	125.950	125.950	-0.150	46	193	+26	Hover/Click
Total Volume and Open Interest							55,820	339,372	-965
Feeder Cattle(CME)									Weekly	Monthly
Apr21	210414	142.150	142.250	140.650	141.150	-1.300	1,154	2,915	-511	Hover/Click
May21	210414	147.130	147.200	144.630	145.435	-1.895	5,594	15,859	-725	Hover/Click
Aug21	210414	157.830	157.900	155.935	156.700	-1.450	4,728	16,782	+1,554	Hover/Click
Sep21	210414	158.950	158.950	157.200	157.935	-1.265	1,196	4,962	+102	Hover/Click
Oct21	210414	159.500	159.500	157.850	158.600	-1.185	550	3,081	+69	Hover/Click
Nov21	210414	159.450	159.750	158.435	158.985	-1.165	235	1,593	+12	Hover/Click
Jan22	210414	158.200	158.485	157.500	158.330	-1.155	127	869	+64	Hover/Click
Mar22	210414	158.035	158.035	158.035	158.035	-1.150	29	90	+16	Hover/Click
Total Volume and Open Interest							13,613	46,151	+581
Lean Hogs(CME)									Weekly	Monthly
Apr21	210414	103.700	103.830	103.400	103.600	+0.200	5,234	14,483	-2,577	Hover/Click
May21	210414	105.400	106.750	105.330	106.580	+1.650	587	2,948	-101
Jun21	210414	106.800	107.780	105.730	107.700	+1.520	26,636	109,245	+264	Hover/Click
Jul21	210414	104.500	105.430	103.630	105.380	+1.050	8,624	37,107	+1,152	Hover/Click
Aug21	210414	100.630	101.100	99.480	100.800	+0.520	10,564	41,680	-842	Hover/Click
Oct21	210414	85.530	86.400	84.830	86.030	+0.300	5,050	45,305	+481	Hover/Click
Dec21	210414	78.480	78.650	77.350	78.430	+0.250	2,030	31,423	+70	Hover/Click
Feb22	210414	79.730	79.930	79.000	79.830	+0.380	751	7,189	+145	Hover/Click
Apr22	210414	81.750	81.930	81.430	81.880	+0.200	236	4,542	+9	Hover/Click
May22	210414	85.500	85.500	85.500	85.500	+0.020	0	170	+0
Total Volume and Open Interest							59,756	295,987	-1,383
Class III Milk(CME)									Weekly	Monthly
Apr21	210414	17.60	17.60	17.42	17.49	-0.11	128	3,346	+12	Hover/Click
May21	210414	19.47	19.51	18.71	18.83	-0.63	337	4,470	+90	Hover/Click
Jun21	210414	19.54	19.54	18.84	18.95	-0.64	244	3,624	+70	Hover/Click
Jul21	210414	19.33	19.33	18.67	18.82	-0.55	136	2,449	+26	Hover/Click
Aug21	210414	18.88	18.92	18.50	18.62	-0.38	82	2,072	+12	Hover/Click
Sep21	210414	18.79	18.79	18.50	18.55	-0.32	71	2,197	+22	Hover/Click
Oct21	210414	18.55	18.55	18.38	18.40	-0.34	34	1,821	+22	Hover/Click
Nov21	210414	18.45	18.45	18.16	18.22	-0.18	48	1,539	+20	Hover/Click
Dec21	210414	18.14	18.14	17.95	18.01	-0.18	32	1,294	+15	Hover/Click
Jan22	210414	17.80	17.80	17.73	17.73	-0.04	12	482	+9	Hover/Click
Feb22	210414	17.65	17.65	17.65	17.65	-0.05	4	440	+4	Hover/Click
Mar22	210414	17.67	17.67	17.58	17.58	-0.04	0	417	+0	Hover/Click
Apr22	210414	17.58	17.58	17.58	17.58	unch	0	271	+0	Hover/Click
Total Volume and Open Interest							1,128	25,005	+302

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