 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 16, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Live Cattle(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
131.800 |
133.400 |
131.750 |
133.185 |
+1.110 |
34,357 |
64,436 |
-9,453 |
Hover/Click |
Aug22 |
220516 |
132.075 |
134.075 |
132.035 |
133.900 |
+1.550 |
35,227 |
123,860 |
+5,007 |
Hover/Click |
Oct22 |
220516 |
138.985 |
139.900 |
138.800 |
139.850 |
+0.720 |
12,088 |
59,652 |
+827 |
Hover/Click |
Dec22 |
220516 |
145.400 |
146.130 |
145.150 |
146.000 |
+0.465 |
7,065 |
32,987 |
+943 |
Hover/Click |
Feb23 |
220516 |
150.800 |
151.535 |
150.400 |
151.435 |
+0.500 |
3,024 |
14,030 |
+166 |
Hover/Click |
Apr23 |
220516 |
154.400 |
155.130 |
154.050 |
155.035 |
+0.500 |
954 |
6,947 |
+279 |
Hover/Click |
Jun23 |
220516 |
149.450 |
150.200 |
149.450 |
150.050 |
+0.700 |
167 |
2,017 |
+50 |
Hover/Click |
Aug23 |
220516 |
149.080 |
149.935 |
149.080 |
149.185 |
+0.185 |
20 |
593 |
+11 |
Hover/Click |
Oct23 |
220516 |
153.250 |
153.250 |
153.250 |
153.250 |
+0.500 |
7 |
38 |
+5 |
Hover/Click |
Total Volume and Open Interest |
92,909 |
304,560 |
-2,165 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May22 |
220516 |
156.785 |
157.500 |
156.735 |
157.400 |
-0.480 |
1,139 |
3,193 |
-65 |
Hover/Click |
Aug22 |
220516 |
166.400 |
167.750 |
166.000 |
167.435 |
-0.600 |
8,697 |
26,895 |
+1,158 |
Hover/Click |
Sep22 |
220516 |
169.185 |
170.285 |
168.600 |
170.050 |
-0.635 |
3,006 |
6,763 |
+88 |
Hover/Click |
Oct22 |
220516 |
171.235 |
172.500 |
171.035 |
172.435 |
-0.615 |
2,077 |
4,237 |
+271 |
Hover/Click |
Nov22 |
220516 |
173.350 |
174.330 |
172.900 |
174.080 |
-0.820 |
586 |
2,042 |
+118 |
Hover/Click |
Jan23 |
220516 |
173.050 |
173.900 |
172.685 |
173.650 |
-0.850 |
227 |
1,393 |
+32 |
Hover/Click |
Mar23 |
220516 |
174.630 |
175.435 |
174.630 |
175.435 |
-0.665 |
80 |
153 |
+6 |
Hover/Click |
Apr23 |
220516 |
176.235 |
176.735 |
176.235 |
176.735 |
-0.615 |
14 |
30 |
-1 |
Hover/Click |
Total Volume and Open Interest |
15,826 |
44,706 |
+1,607 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
101.450 |
104.580 |
101.400 |
103.830 |
+3.080 |
26,247 |
45,110 |
-3,476 |
Hover/Click |
Jul22 |
220516 |
101.980 |
105.680 |
101.600 |
104.800 |
+3.600 |
21,064 |
49,727 |
+4,411 |
Hover/Click |
Aug22 |
220516 |
102.030 |
105.480 |
101.730 |
104.800 |
+3.350 |
10,590 |
36,509 |
-682 |
Hover/Click |
Oct22 |
220516 |
88.650 |
91.000 |
88.630 |
90.800 |
+2.500 |
5,543 |
41,942 |
+584 |
Hover/Click |
Dec22 |
220516 |
82.280 |
84.300 |
82.280 |
84.030 |
+1.880 |
2,975 |
26,238 |
+87 |
Hover/Click |
Feb23 |
220516 |
86.880 |
88.450 |
86.730 |
88.300 |
+1.750 |
1,323 |
9,159 |
+104 |
Hover/Click |
Apr23 |
220516 |
91.350 |
92.750 |
91.300 |
92.600 |
+1.570 |
423 |
4,770 |
-135 |
Hover/Click |
May23 |
220516 |
96.430 |
96.430 |
96.430 |
96.430 |
+1.580 |
0 |
60 |
+0 |
|
Jun23 |
220516 |
99.330 |
100.950 |
99.330 |
100.200 |
+1.320 |
62 |
1,486 |
+9 |
Hover/Click |
Jul23 |
220516 |
100.200 |
100.930 |
100.200 |
100.230 |
+1.750 |
25 |
196 |
+9 |
Hover/Click |
Total Volume and Open Interest |
68,540 |
216,298 |
+850 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May22 |
220516 |
24.94 |
25.00 |
24.90 |
24.99 |
+0.02 |
103 |
5,495 |
-12 |
Hover/Click |
Jun22 |
220516 |
23.75 |
24.58 |
23.34 |
24.41 |
+0.58 |
238 |
5,233 |
-10 |
Hover/Click |
Jul22 |
220516 |
23.74 |
24.48 |
23.50 |
24.25 |
+0.51 |
139 |
3,958 |
+52 |
Hover/Click |
Aug22 |
220516 |
23.17 |
23.95 |
22.97 |
23.90 |
+0.55 |
26 |
3,285 |
+6 |
Hover/Click |
Sep22 |
220516 |
23.00 |
23.50 |
23.00 |
23.50 |
+0.50 |
6 |
3,072 |
+0 |
Hover/Click |
Oct22 |
220516 |
22.85 |
23.20 |
22.85 |
23.20 |
+0.35 |
14 |
2,473 |
+4 |
Hover/Click |
Nov22 |
220516 |
22.71 |
22.80 |
22.71 |
22.80 |
+0.17 |
29 |
2,480 |
+18 |
Hover/Click |
Dec22 |
220516 |
21.77 |
22.15 |
21.77 |
22.15 |
+0.34 |
28 |
2,285 |
+0 |
Hover/Click |
Jan23 |
220516 |
21.10 |
21.35 |
21.10 |
21.29 |
+0.19 |
16 |
1,022 |
+4 |
Hover/Click |
Feb23 |
220516 |
20.50 |
20.65 |
20.49 |
20.65 |
+0.17 |
12 |
701 |
+1 |
Hover/Click |
Mar23 |
220516 |
20.19 |
20.25 |
20.19 |
20.25 |
+0.07 |
18 |
708 |
+8 |
Hover/Click |
Apr23 |
220516 |
19.98 |
20.09 |
19.98 |
19.98 |
+0.04 |
14 |
480 |
+12 |
Hover/Click |
May23 |
220516 |
19.72 |
19.72 |
19.72 |
19.72 |
unch |
17 |
429 |
+14 |
Hover/Click |
Total Volume and Open Interest |
690 |
32,262 |
+123 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|