|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue November 12, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Live Cattle(CME) |
|
Dec19 |
191112 |
119.700 |
119.980 |
119.050 |
119.750 |
-0.135 |
32,600 |
104,641 |
-9,560 |
|
Feb20 |
191112 |
125.450 |
125.785 |
124.785 |
125.580 |
-0.100 |
30,203 |
101,890 |
+6,552 |
|
Apr20 |
191112 |
126.830 |
127.200 |
126.350 |
127.050 |
+0.100 |
17,489 |
70,169 |
-648 |
|
Jun20 |
191112 |
118.700 |
119.100 |
118.230 |
118.980 |
+0.130 |
8,641 |
51,143 |
+2,454 |
|
Aug20 |
191112 |
116.330 |
116.650 |
115.900 |
116.600 |
+0.020 |
2,086 |
14,166 |
-31 |
|
Oct20 |
191112 |
117.080 |
117.480 |
116.800 |
117.430 |
+0.080 |
586 |
2,868 |
+70 |
|
Dec20 |
191112 |
119.050 |
119.400 |
118.730 |
119.300 |
+0.120 |
256 |
1,675 |
+94 |
|
Feb21 |
191112 |
120.385 |
120.800 |
120.385 |
120.785 |
+0.205 |
121 |
574 |
+60 |
|
Apr21 |
191112 |
121.580 |
121.680 |
121.550 |
121.680 |
-0.020 |
4 |
84 |
+2 |
| Total Volume and Open Interest |
91,986 |
347,210 |
-1,007 |
| Feeder Cattle(CME) |
|
Nov19 |
191112 |
147.850 |
148.235 |
147.350 |
147.800 |
+0.220 |
761 |
3,716 |
-158 |
|
Jan20 |
191112 |
147.500 |
147.785 |
146.350 |
147.130 |
unch |
3,997 |
21,657 |
+260 |
|
Mar20 |
191112 |
147.000 |
147.400 |
146.000 |
146.830 |
+0.130 |
2,255 |
10,074 |
-71 |
|
Apr20 |
191112 |
148.150 |
148.685 |
147.485 |
148.050 |
+0.050 |
1,302 |
3,014 |
+254 |
|
May20 |
191112 |
148.685 |
149.130 |
147.950 |
148.485 |
+0.050 |
607 |
2,047 |
-18 |
|
Aug20 |
191112 |
152.985 |
153.250 |
152.080 |
152.630 |
-0.105 |
231 |
1,665 |
+2 |
|
Sep20 |
191112 |
152.985 |
152.985 |
152.850 |
152.850 |
-0.050 |
31 |
206 |
+5 |
|
Oct20 |
191112 |
152.535 |
152.535 |
152.485 |
152.485 |
-0.165 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
9,184 |
42,394 |
+274 |
| Lean Hogs(CME) |
|
Dec19 |
191112 |
63.750 |
65.680 |
63.750 |
64.720 |
+1.420 |
30,706 |
75,550 |
-10,584 |
|
Feb20 |
191112 |
74.400 |
76.100 |
74.200 |
75.550 |
+1.820 |
24,343 |
78,283 |
+6,655 |
|
Apr20 |
191112 |
81.000 |
82.400 |
80.780 |
82.030 |
+1.380 |
11,252 |
57,115 |
+679 |
|
May20 |
191112 |
87.630 |
88.500 |
87.500 |
88.200 |
+0.720 |
17 |
1,311 |
+0 |
|
Jun20 |
191112 |
92.750 |
93.180 |
92.230 |
92.930 |
+0.430 |
5,771 |
31,485 |
+615 |
|
Jul20 |
191112 |
93.000 |
93.250 |
92.500 |
93.130 |
+0.200 |
3,222 |
17,671 |
+713 |
|
Aug20 |
191112 |
91.500 |
91.730 |
91.180 |
91.650 |
+0.170 |
1,202 |
11,908 |
+392 |
|
Oct20 |
191112 |
76.680 |
77.000 |
76.550 |
76.930 |
+0.280 |
892 |
7,609 |
+262 |
|
Dec20 |
191112 |
70.900 |
70.950 |
70.600 |
70.800 |
+0.120 |
249 |
4,329 |
+2 |
|
Feb21 |
191112 |
73.600 |
73.600 |
73.530 |
73.530 |
+0.200 |
26 |
1,086 |
+14 |
| Total Volume and Open Interest |
77,680 |
286,484 |
-1,252 |
| Class III Milk(CME) |
|
Nov19 |
191112 |
20.17 |
20.23 |
19.92 |
20.04 |
-0.12 |
480 |
5,488 |
-112 |
|
Dec19 |
191112 |
19.24 |
19.24 |
18.66 |
18.69 |
-0.50 |
710 |
5,101 |
+125 |
|
Jan20 |
191112 |
17.95 |
18.04 |
17.65 |
17.69 |
-0.26 |
232 |
2,594 |
+42 |
|
Feb20 |
191112 |
17.24 |
17.29 |
17.03 |
17.10 |
-0.12 |
51 |
1,531 |
-13 |
|
Mar20 |
191112 |
17.02 |
17.05 |
16.89 |
16.89 |
-0.10 |
21 |
1,495 |
-3 |
|
Apr20 |
191112 |
17.02 |
17.02 |
16.92 |
16.92 |
-0.09 |
29 |
1,161 |
-23 |
|
May20 |
191112 |
17.19 |
17.20 |
17.07 |
17.10 |
-0.07 |
4 |
1,060 |
+4 |
|
Jun20 |
191112 |
17.34 |
17.36 |
17.20 |
17.23 |
-0.07 |
15 |
1,043 |
+7 |
|
Jul20 |
191112 |
17.54 |
17.55 |
17.43 |
17.43 |
-0.07 |
24 |
549 |
+23 |
|
Aug20 |
191112 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
11 |
468 |
+0 |
|
Sep20 |
191112 |
17.72 |
17.72 |
17.71 |
17.71 |
+0.01 |
0 |
586 |
+0 |
|
Oct20 |
191112 |
17.56 |
17.56 |
17.56 |
17.56 |
unch |
0 |
412 |
+0 |
|
Nov20 |
191112 |
17.38 |
17.38 |
17.38 |
17.38 |
unch |
0 |
384 |
+0 |
| Total Volume and Open Interest |
1,577 |
22,335 |
+50 |
|
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
