|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue April 07, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200407 |
85.750 |
88.330 |
85.750 |
88.330 |
+4.500 |
10,854 |
15,123 |
-5,364 |
Hover/Click |
|
Jun20 |
200407 |
82.580 |
84.800 |
82.430 |
84.800 |
+4.500 |
40,577 |
123,811 |
+127 |
Hover/Click |
|
Aug20 |
200407 |
87.330 |
89.330 |
87.135 |
89.330 |
+4.500 |
25,356 |
53,914 |
+1,172 |
Hover/Click |
|
Oct20 |
200407 |
92.535 |
94.830 |
92.500 |
94.830 |
+4.500 |
17,378 |
37,744 |
+1,308 |
Hover/Click |
|
Dec20 |
200407 |
96.750 |
98.850 |
96.450 |
98.850 |
+4.500 |
11,962 |
21,525 |
+1,126 |
Hover/Click |
|
Feb21 |
200407 |
100.930 |
103.300 |
100.830 |
103.300 |
+4.500 |
4,979 |
9,730 |
+74 |
Hover/Click |
|
Apr21 |
200407 |
104.000 |
106.135 |
104.000 |
106.135 |
+4.500 |
1,069 |
2,703 |
+134 |
Hover/Click |
|
Jun21 |
200407 |
100.200 |
100.250 |
99.830 |
100.250 |
+4.500 |
184 |
862 |
+51 |
Hover/Click |
|
Aug21 |
200407 |
99.500 |
99.500 |
99.500 |
99.500 |
+4.500 |
12 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,371 |
265,457 |
-1,372 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Apr20 |
200407 |
113.500 |
114.930 |
113.500 |
114.930 |
+4.500 |
1,150 |
3,130 |
-66 |
Hover/Click |
|
May20 |
200407 |
112.150 |
113.800 |
112.050 |
113.800 |
+4.500 |
5,986 |
14,688 |
+69 |
Hover/Click |
|
Aug20 |
200407 |
119.830 |
121.000 |
119.635 |
121.000 |
+4.500 |
4,858 |
9,307 |
+380 |
Hover/Click |
|
Sep20 |
200407 |
121.600 |
122.500 |
121.600 |
122.500 |
+4.500 |
1,452 |
3,182 |
+133 |
Hover/Click |
|
Oct20 |
200407 |
122.230 |
124.035 |
122.230 |
124.035 |
+4.500 |
1,174 |
2,270 |
+18 |
Hover/Click |
|
Nov20 |
200407 |
123.500 |
124.980 |
123.500 |
124.980 |
+4.500 |
578 |
890 |
+47 |
Hover/Click |
|
Jan21 |
200407 |
124.200 |
124.200 |
124.200 |
124.200 |
+4.500 |
285 |
781 |
+35 |
Hover/Click |
|
Mar21 |
200407 |
127.330 |
127.330 |
121.250 |
127.330 |
+4.500 |
129 |
218 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
15,612 |
34,466 |
+730 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr20 |
200407 |
43.330 |
44.130 |
42.850 |
44.130 |
+3.000 |
9,031 |
17,900 |
-1,505 |
Hover/Click |
|
May20 |
200407 |
46.800 |
48.380 |
45.400 |
48.380 |
+3.000 |
1,178 |
2,717 |
+236 |
|
|
Jun20 |
200407 |
51.980 |
52.650 |
50.500 |
52.650 |
+3.000 |
14,654 |
78,645 |
-332 |
Hover/Click |
|
Jul20 |
200407 |
56.980 |
57.780 |
55.800 |
57.780 |
+3.000 |
10,260 |
33,233 |
-1,183 |
Hover/Click |
|
Aug20 |
200407 |
59.580 |
60.850 |
59.230 |
60.850 |
+3.000 |
12,014 |
28,237 |
-313 |
Hover/Click |
|
Oct20 |
200407 |
55.200 |
56.700 |
54.600 |
56.700 |
+3.000 |
10,686 |
38,212 |
-226 |
Hover/Click |
|
Dec20 |
200407 |
53.600 |
55.450 |
52.800 |
54.830 |
+2.380 |
4,227 |
21,266 |
-57 |
Hover/Click |
|
Feb21 |
200407 |
59.130 |
61.150 |
59.030 |
60.450 |
+2.300 |
718 |
4,786 |
+43 |
Hover/Click |
|
Apr21 |
200407 |
64.900 |
66.550 |
64.900 |
65.850 |
+2.300 |
245 |
2,167 |
-64 |
Hover/Click |
|
May21 |
200407 |
70.000 |
70.000 |
70.000 |
70.000 |
+1.220 |
0 |
23 |
+0 |
|
| Total Volume and Open Interest |
63,043 |
227,437 |
-3,404 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr20 |
200407 |
13.93 |
14.20 |
13.87 |
14.04 |
+0.16 |
143 |
2,984 |
+29 |
Hover/Click |
|
May20 |
200407 |
12.14 |
12.58 |
12.05 |
12.58 |
+0.75 |
513 |
3,425 |
+118 |
Hover/Click |
|
Jun20 |
200407 |
13.24 |
13.80 |
13.24 |
13.80 |
+0.75 |
571 |
4,041 |
+96 |
Hover/Click |
|
Jul20 |
200407 |
14.65 |
15.15 |
14.63 |
15.15 |
+0.75 |
280 |
1,959 |
+22 |
Hover/Click |
|
Aug20 |
200407 |
15.65 |
15.78 |
15.60 |
15.78 |
+0.75 |
76 |
1,603 |
+7 |
Hover/Click |
|
Sep20 |
200407 |
15.71 |
15.98 |
15.71 |
15.98 |
+0.75 |
13 |
1,620 |
+1 |
Hover/Click |
|
Oct20 |
200407 |
15.75 |
16.06 |
15.75 |
16.06 |
+0.75 |
64 |
1,323 |
+5 |
Hover/Click |
|
Nov20 |
200407 |
15.96 |
16.02 |
15.80 |
16.02 |
+0.75 |
30 |
1,189 |
-19 |
Hover/Click |
|
Dec20 |
200407 |
15.69 |
15.85 |
15.60 |
15.85 |
+0.75 |
50 |
1,054 |
+1 |
Hover/Click |
|
Jan21 |
200407 |
15.10 |
15.67 |
15.10 |
15.67 |
+0.75 |
19 |
299 |
+1 |
Hover/Click |
|
Feb21 |
200407 |
15.50 |
15.57 |
15.50 |
15.57 |
+0.52 |
12 |
289 |
+0 |
Hover/Click |
|
Mar21 |
200407 |
15.56 |
15.85 |
15.54 |
15.85 |
+0.70 |
31 |
341 |
-20 |
Hover/Click |
|
Apr21 |
200407 |
15.60 |
15.60 |
15.57 |
15.57 |
+0.36 |
7 |
132 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
1,809 |
20,527 |
+234 |
|
|
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
