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 Tue January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Feb20 200121 126.035 126.550 125.850 126.385 +0.035 29,763 74,941 -6,408
Apr20 200121 126.900 127.480 126.730 127.230 -0.020 28,206 154,990 +5,034
Jun20 200121 118.950 119.400 118.800 119.180 -0.020 14,977 102,508 +424
Aug20 200121 116.535 116.785 116.230 116.480 -0.305 8,243 39,483 +1,030
Oct20 200121 118.750 119.000 118.400 118.830 -0.070 2,740 16,347 +97
Dec20 200121 121.550 121.750 121.200 121.650 -0.100 1,136 6,399 +221
Feb21 200121 123.330 123.400 123.035 123.300 -0.150 278 2,073 +109
Apr21 200121 123.930 123.980 123.885 123.950 -0.050 69 1,067 +2
Jun21 200121 117.080 117.080 117.080 117.080 -0.055 5 15 +0
Total Volume and Open Interest 85,417 397,823 +509
Feeder Cattle(CME)
Jan20 200121 145.150 145.250 144.630 145.080 -0.270 1,230 2,712 -235
Mar20 200121 144.750 145.185 144.185 144.685 -0.315 5,038 24,255 -343
Apr20 200121 147.650 147.935 147.185 147.550 -0.330 3,524 9,547 -221
May20 200121 149.150 149.550 148.830 149.330 -0.120 2,003 8,452 +217
Aug20 200121 154.880 155.100 154.435 155.000 +0.120 1,310 6,185 +109
Sep20 200121 155.950 156.300 155.580 156.200 +0.250 648 2,130 +189
Oct20 200121 155.900 156.735 155.880 156.580 +0.380 166 652 +55
Nov20 200121 155.750 156.285 155.750 156.285 +0.050 41 318 +3
Total Volume and Open Interest 13,960 54,251 -226
Lean Hogs(CME)
Feb20 200121 67.580 68.000 66.430 67.350 -0.330 15,657 60,323 -3,477
Apr20 200121 74.000 74.650 72.330 73.830 -0.270 19,194 104,992 +3,900
May20 200121 80.080 81.080 79.000 80.350 -0.350 54 1,665 -1
Jun20 200121 87.150 87.530 85.950 86.650 -0.700 7,972 47,278 +386
Jul20 200121 87.950 88.180 86.750 87.500 -0.450 2,841 21,138 +284
Aug20 200121 86.600 87.080 85.700 86.450 -0.350 3,562 30,368 +397
Oct20 200121 74.950 75.230 73.880 75.200 +0.170 2,164 21,385 +381
Dec20 200121 68.850 69.080 68.030 69.050 +0.050 1,553 10,928 +590
Feb21 200121 71.200 72.000 71.080 72.000 +0.170 238 2,304 +43
Apr21 200121 74.730 74.900 74.730 74.880 +0.050 36 645 +14
Total Volume and Open Interest 53,272 301,031 +2,517
Class III Milk(CME)
Jan20 200121 17.02 17.04 16.99 17.03 +0.02 178 2,766 -172
Feb20 200121 17.45 17.59 17.33 17.54 +0.11 784 2,672 -25
Mar20 200121 17.68 17.78 17.54 17.76 +0.14 162 2,383 +22
Apr20 200121 17.62 17.70 17.54 17.69 +0.18 41 1,650 +14
May20 200121 17.52 17.62 17.50 17.62 +0.14 12 1,464 +8
Jun20 200121 17.63 17.73 17.60 17.73 +0.15 20 1,418 +3
Jul20 200121 17.75 17.85 17.75 17.85 +0.12 12 698 +2
Aug20 200121 17.85 17.98 17.85 17.95 +0.15 2 637 +1
Sep20 200121 17.90 18.05 17.90 18.05 +0.16 3 725 +2
Oct20 200121 17.85 18.07 17.85 18.01 +0.20 23 568 +22
Nov20 200121 17.85 18.03 17.85 17.95 +0.18 21 570 +9
Dec20 200121 17.52 17.82 17.52 17.67 +0.15 32 669 +25
Jan21 200121 17.27 17.27 17.27 17.27 +0.02 20 217 +17
Total Volume and Open Interest 1,337 16,747 -48
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