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 Fri January 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Feb21 210115 112.200 113.300 111.900 112.785 +0.705 36,308 69,463 -8,508 Hover/Click
Apr21 210115 117.300 119.350 117.035 118.200 +0.970 38,764 115,733 +8,289 Hover/Click
Jun21 210115 114.850 116.785 114.680 116.285 +1.335 16,066 66,779 -102 Hover/Click
Aug21 210115 116.000 117.385 115.850 117.035 +0.835 9,471 31,540 +461 Hover/Click
Oct21 210115 120.080 121.230 119.980 120.830 +0.445 4,977 17,205 +701 Hover/Click
Dec21 210115 122.400 123.650 122.250 123.480 +0.830 1,789 7,423 +564 Hover/Click
Feb22 210115 123.850 125.000 123.730 124.750 +1.115 165 1,986 -2 Hover/Click
Apr22 210115 124.930 125.800 124.900 125.750 +0.850 58 1,062 +27 Hover/Click
Jun22 210115 120.400 121.385 120.400 121.385 +1.285 20 69 +14 Hover/Click
Total Volume and Open Interest 107,618 311,260 +1,444  
Feeder Cattle(CME) Weekly Monthly
Jan21 210115 132.535 135.200 132.535 134.575 +1.975 1,262 2,894 -368 Hover/Click
Mar21 210115 133.630 136.435 133.380 135.825 +2.445 5,801 21,184 -507 Hover/Click
Apr21 210115 136.285 138.785 135.985 138.300 +2.300 2,464 4,995 +240 Hover/Click
May21 210115 138.185 140.735 138.150 140.250 +2.065 2,034 6,355 +1 Hover/Click
Aug21 210115 145.700 148.000 145.600 147.500 +1.965 1,193 4,974 +168 Hover/Click
Sep21 210115 147.435 149.750 147.380 149.350 +2.020 348 708 +25 Hover/Click
Oct21 210115 148.500 150.700 148.500 150.250 +1.700 140 330 +32 Hover/Click
Nov21 210115 149.900 150.785 149.900 150.485 +1.655 34 83 +13 Hover/Click
Total Volume and Open Interest 13,276 41,523 -396  
Lean Hogs(CME) Weekly Monthly
Feb21 210115 66.150 68.200 66.150 67.930 +1.630 34,419 45,634 -7,195 Hover/Click
Apr21 210115 71.700 72.900 71.430 72.650 +0.570 24,100 73,833 +6,325 Hover/Click
May21 210115 77.300 77.900 76.900 77.600 +0.150 61 1,809 +14  
Jun21 210115 84.200 84.750 83.550 84.380 +0.050 10,039 35,677 +1,256 Hover/Click
Jul21 210115 85.400 86.150 85.150 85.850 +0.220 2,976 16,069 +346 Hover/Click
Aug21 210115 85.480 85.980 85.280 85.730 -0.050 2,705 17,577 +412 Hover/Click
Oct21 210115 74.180 74.330 73.950 74.150 -0.280 1,795 10,260 +634 Hover/Click
Dec21 210115 68.630 68.680 68.280 68.400 -0.300 691 4,195 +218 Hover/Click
Feb22 210115 71.700 71.850 71.580 71.680 -0.270 189 1,051 +69 Hover/Click
Apr22 210115 75.000 75.000 74.900 75.000 -0.450 69 497 +36 Hover/Click
Total Volume and Open Interest 77,050 206,662 +2,121  
Class III Milk(CME) Weekly Monthly
Jan21 210115 16.31 16.31 16.22 16.23 +0.01 214 3,643 +44 Hover/Click
Feb21 210115 19.21 19.36 18.81 19.23 +0.32 434 3,532 +62 Hover/Click
Mar21 210115 19.15 19.15 18.54 19.04 +0.41 306 3,285 +81 Hover/Click
Apr21 210115 18.57 18.60 18.18 18.55 +0.29 134 2,260 +25 Hover/Click
May21 210115 17.97 18.04 17.83 18.04 +0.27 44 1,852 +6 Hover/Click
Jun21 210115 17.74 17.81 17.74 17.76 +0.08 8 1,928 +3 Hover/Click
Jul21 210115 17.70 17.80 17.70 17.76 +0.15 27 847 +11 Hover/Click
Aug21 210115 17.70 17.75 17.67 17.71 +0.10 42 772 +34 Hover/Click
Sep21 210115 17.65 17.75 17.62 17.75 +0.11 54 781 -50 Hover/Click
Oct21 210115 17.66 17.66 17.66 17.66 +0.06 55 727 +55 Hover/Click
Nov21 210115 17.50 17.50 17.50 17.50 +0.10 15 621 +13 Hover/Click
Dec21 210115 17.30 17.30 17.30 17.30 +0.02 2 591 +2 Hover/Click
Jan22 210115 17.00 17.00 17.00 17.00 unch 0 53 +0 Hover/Click
Total Volume and Open Interest 1,335 20,918 +286  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!