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 Mon July 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Aug20 200706 100.250 101.430 99.730 100.100 +0.700 22,230 125,897 -1,837 Hover/Click
Oct20 200706 103.350 104.800 103.100 103.930 +1.250 12,567 68,258 +2,161 Hover/Click
Dec20 200706 106.385 107.550 106.035 107.050 +1.120 8,081 43,526 +106 Hover/Click
Feb21 200706 110.050 111.180 109.750 110.850 +1.100 5,461 19,672 +584 Hover/Click
Apr21 200706 112.080 113.250 111.980 113.150 +1.070 2,188 13,219 +273 Hover/Click
Jun21 200706 105.930 107.285 105.750 107.100 +1.000 750 4,530 +119 Hover/Click
Aug21 200706 104.950 106.180 104.950 106.135 +0.985 40 1,324 +1 Hover/Click
Oct21 200706 107.550 107.900 107.000 107.900 +0.400 24 21 +1 Hover/Click
Dec21 200706 110.000 110.000 110.000 110.000 +1.000       Hover/Click
Total Volume and Open Interest 51,341 276,447 +1,408  
Feeder Cattle(CME) Weekly Monthly
Aug20 200706 135.800 136.685 134.985 136.150 +1.270 5,060 17,193 -70 Hover/Click
Sep20 200706 136.450 137.700 135.950 137.235 +1.385 2,668 6,981 -73 Hover/Click
Oct20 200706 136.985 138.380 136.600 137.850 +1.150 1,815 4,761 +326 Hover/Click
Nov20 200706 137.500 138.785 137.035 138.250 +0.900 1,100 3,525 +10 Hover/Click
Jan21 200706 137.185 138.400 136.685 138.050 +0.970 492 3,619 -15 Hover/Click
Mar21 200706 136.830 138.350 136.785 138.130 +1.300 195 893 +77 Hover/Click
Apr21 200706 138.150 138.600 138.150 138.500 +0.550 2 21 -1 Hover/Click
May21 200706 138.630 138.650 138.630 138.650 +1.200 1 5 +0 Hover/Click
Total Volume and Open Interest 11,333 36,998 +254  
Lean Hogs(CME) Weekly Monthly
Jul20 200706 45.000 45.450 44.650 44.950 +0.220 3,369 19,498 -857 Hover/Click
Aug20 200706 49.850 50.350 49.200 49.280 +0.080 22,957 83,069 -2,367 Hover/Click
Oct20 200706 48.630 49.350 48.550 49.050 +0.700 15,243 53,572 +1,332 Hover/Click
Dec20 200706 51.450 52.250 51.400 52.030 +0.580 7,657 38,347 +276 Hover/Click
Feb21 200706 60.030 60.980 60.030 60.800 +0.700 4,781 17,245 +781 Hover/Click
Apr21 200706 66.650 67.470 66.600 67.380 +0.830 3,588 10,517 +1,227 Hover/Click
May21 200706 72.000 72.200 71.750 72.200 +0.920 1 183 -1  
Jun21 200706 76.230 77.130 76.230 77.000 +0.970 647 3,328 +380 Hover/Click
Jul21 200706 76.150 76.780 76.150 76.680 +0.900 9 410 +0 Hover/Click
Aug21 200706 75.400 75.500 75.250 75.500 +0.870 8 128 +1 Hover/Click
Total Volume and Open Interest 58,270 226,373 +776  
Class III Milk(CME) Weekly Monthly
Jul20 200706 22.99 23.28 22.96 23.25 +0.28 573 5,932 +70 Hover/Click
Aug20 200706 21.08 21.70 21.08 21.64 +0.69 563 4,971 +125 Hover/Click
Sep20 200706 18.94 19.23 18.94 19.15 +0.34 264 3,303 +47 Hover/Click
Oct20 200706 17.76 18.05 17.76 18.00 +0.26 56 2,219 +5 Hover/Click
Nov20 200706 17.22 17.34 17.22 17.33 +0.17 23 1,884 +2 Hover/Click
Dec20 200706 16.54 16.54 16.43 16.54 +0.18 7 1,569 +3 Hover/Click
Jan21 200706 16.05 16.22 15.96 16.15 +0.10 7 584 -1 Hover/Click
Feb21 200706 16.18 16.20 16.18 16.20 +0.09 1 556 +1 Hover/Click
Mar21 200706 16.14 16.32 16.14 16.32 +0.10 0 554 +0 Hover/Click
Apr21 200706 16.26 16.26 16.26 16.26 +0.08 2 316 +0 Hover/Click
May21 200706 16.32 16.32 16.32 16.32 unch 2 328 +0 Hover/Click
Jun21 200706 16.50 16.50 16.35 16.49 unch 2 227 +0 Hover/Click
Jul21 200706 16.50 16.50 16.50 16.50 unch 0 48 +0 Hover/Click
Total Volume and Open Interest 1,500 22,741 +252  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf