|
 |
| 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. |
|
|
MRCI Online
