|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 30, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
220930 |
144.130 |
144.500 |
143.235 |
143.285 |
-0.845 |
11,691 |
32,635 |
-4,091 |
Hover/Click |
|
Dec22 |
220930 |
147.800 |
148.380 |
146.800 |
147.050 |
-0.735 |
23,622 |
117,718 |
-65 |
Hover/Click |
|
Feb23 |
220930 |
151.350 |
151.800 |
150.535 |
150.650 |
-0.700 |
10,046 |
51,898 |
-512 |
Hover/Click |
|
Apr23 |
220930 |
155.000 |
155.380 |
154.250 |
154.300 |
-0.685 |
5,448 |
45,758 |
+211 |
Hover/Click |
|
Jun23 |
220930 |
151.300 |
151.580 |
150.685 |
150.935 |
-0.315 |
2,606 |
22,309 |
+491 |
Hover/Click |
|
Aug23 |
220930 |
151.300 |
151.400 |
150.700 |
150.880 |
-0.420 |
627 |
7,118 |
-6 |
Hover/Click |
|
Oct23 |
220930 |
155.400 |
155.630 |
154.900 |
155.050 |
-0.350 |
104 |
1,738 |
+22 |
Hover/Click |
|
Dec23 |
220930 |
158.400 |
158.850 |
158.100 |
158.330 |
-0.170 |
138 |
2,112 |
+43 |
Hover/Click |
|
Feb24 |
220930 |
162.000 |
162.000 |
160.900 |
161.250 |
unch |
176 |
355 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
54,458 |
281,641 |
-3,740 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct22 |
220930 |
177.435 |
178.200 |
174.000 |
174.185 |
-3.145 |
3,321 |
7,262 |
-706 |
Hover/Click |
|
Nov22 |
220930 |
177.830 |
178.350 |
174.380 |
174.630 |
-3.200 |
5,888 |
20,064 |
+710 |
Hover/Click |
|
Jan23 |
220930 |
178.330 |
178.900 |
175.485 |
175.685 |
-2.750 |
4,662 |
11,066 |
+861 |
Hover/Click |
|
Mar23 |
220930 |
180.685 |
180.800 |
177.785 |
178.080 |
-2.420 |
938 |
4,568 |
+155 |
Hover/Click |
|
Apr23 |
220930 |
184.050 |
184.050 |
182.000 |
182.130 |
-2.555 |
276 |
1,315 |
+57 |
Hover/Click |
|
May23 |
220930 |
187.630 |
187.630 |
185.130 |
185.150 |
-2.650 |
133 |
1,236 |
+11 |
Hover/Click |
|
Aug23 |
220930 |
196.185 |
196.400 |
194.850 |
195.035 |
-2.015 |
98 |
728 |
+45 |
Hover/Click |
|
Sep23 |
220930 |
197.850 |
197.850 |
197.850 |
197.850 |
-2.700 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,950 |
47,342 |
|
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Oct22 |
220930 |
90.230 |
90.400 |
88.850 |
89.230 |
-0.220 |
8,135 |
21,193 |
-1,544 |
Hover/Click |
|
Dec22 |
220930 |
77.130 |
77.200 |
75.780 |
76.230 |
+0.500 |
22,923 |
92,257 |
-169 |
Hover/Click |
|
Feb23 |
220930 |
80.550 |
80.600 |
79.000 |
79.430 |
+0.350 |
10,877 |
38,287 |
+459 |
Hover/Click |
|
Apr23 |
220930 |
86.080 |
86.380 |
84.600 |
85.300 |
+0.520 |
6,805 |
30,811 |
+563 |
Hover/Click |
|
May23 |
220930 |
90.350 |
90.900 |
89.580 |
90.180 |
+0.430 |
44 |
604 |
-18 |
|
|
Jun23 |
220930 |
96.750 |
97.330 |
95.730 |
96.630 |
+0.900 |
2,211 |
13,296 |
+159 |
Hover/Click |
|
Jul23 |
220930 |
97.350 |
97.800 |
96.330 |
97.180 |
+0.900 |
532 |
3,937 |
+6 |
Hover/Click |
|
Aug23 |
220930 |
96.700 |
97.230 |
95.730 |
96.580 |
+0.880 |
659 |
2,464 |
-22 |
Hover/Click |
|
Oct23 |
220930 |
84.100 |
84.630 |
83.450 |
84.450 |
+1.270 |
250 |
1,671 |
+35 |
Hover/Click |
|
Dec23 |
220930 |
79.350 |
79.350 |
78.750 |
78.750 |
+0.550 |
80 |
358 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
52,517 |
204,884 |
-492 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Sep22 |
220930 |
19.85 |
19.87 |
19.85 |
19.85 |
-0.02 |
94 |
4,327 |
-50 |
Hover/Click |
|
Oct22 |
220930 |
21.85 |
22.08 |
21.55 |
21.75 |
-0.19 |
756 |
5,319 |
-184 |
Hover/Click |
|
Nov22 |
220930 |
20.73 |
20.88 |
20.48 |
20.63 |
-0.18 |
531 |
5,110 |
+127 |
Hover/Click |
|
Dec22 |
220930 |
20.52 |
20.53 |
20.24 |
20.34 |
-0.16 |
118 |
3,431 |
+27 |
Hover/Click |
|
Jan23 |
220930 |
20.20 |
20.26 |
20.10 |
20.26 |
-0.04 |
19 |
1,973 |
+10 |
Hover/Click |
|
Feb23 |
220930 |
20.31 |
20.31 |
20.31 |
20.31 |
unch |
9 |
1,708 |
+5 |
Hover/Click |
|
Mar23 |
220930 |
20.28 |
20.28 |
20.15 |
20.28 |
-0.02 |
5 |
1,636 |
+4 |
Hover/Click |
|
Apr23 |
220930 |
20.21 |
20.25 |
20.21 |
20.25 |
+0.04 |
2 |
1,127 |
+1 |
Hover/Click |
|
May23 |
220930 |
20.20 |
20.20 |
20.20 |
20.20 |
+0.03 |
2 |
1,114 |
+1 |
Hover/Click |
|
Jun23 |
220930 |
20.29 |
20.29 |
20.29 |
20.29 |
-0.06 |
1 |
960 |
+0 |
Hover/Click |
|
Jul23 |
220930 |
20.26 |
20.26 |
20.26 |
20.26 |
-0.09 |
1 |
519 |
+0 |
Hover/Click |
|
Aug23 |
220930 |
20.30 |
20.30 |
20.30 |
20.30 |
-0.05 |
2 |
455 |
+1 |
Hover/Click |
|
Sep23 |
220930 |
20.25 |
20.25 |
20.25 |
20.25 |
unch |
1 |
419 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,541 |
28,740 |
-57 |
|
|
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
