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 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.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php