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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Oct19 190919 100.250 100.635 99.635 99.800 -0.585 18,748 55,245 -5,059
Dec19 190919 105.830 106.250 105.330 105.830 -0.320 25,051 137,867 +1,600
Feb20 190919 112.230 112.750 112.000 112.535 +0.150 12,928 64,363 -1,781
Apr20 190919 115.500 116.000 115.200 115.900 +0.320 8,134 49,767 +721
Jun20 190919 108.100 108.830 107.930 108.700 +0.370 3,117 21,162 +415
Aug20 190919 106.300 106.950 106.100 106.830 +0.330 742 5,518 +223
Oct20 190919 108.300 108.480 107.900 108.385 +0.250 82 948 +3
Dec20 190919 110.300 111.035 110.300 110.850 +0.315 67 297 +8
Feb21 190919 112.250 112.785 112.250 112.700 +0.665 26 20 +9
Total Volume and Open Interest 68,895 335,187 -3,861
Feeder Cattle(CME)
Sep19 190919 139.600 140.235 139.200 139.950 +0.070 1,097 1,652 -369
Oct19 190919 138.250 139.185 137.630 138.935 +0.535 8,549 16,071 -638
Nov19 190919 136.435 137.685 136.150 137.250 +0.950 6,004 15,012 +365
Jan20 190919 133.500 134.575 133.035 134.300 +1.000 3,278 7,121 +57
Mar20 190919 132.825 133.880 132.450 133.380 +0.530 1,906 5,228 +279
Apr20 190919 134.000 135.235 133.985 134.575 +0.090 646 1,583 +1
May20 190919 135.130 135.325 134.900 135.050 -0.200 367 523 -105
Aug20 190919 139.900 140.900 139.900 140.185 +0.250 22 79 +10
Total Volume and Open Interest 21,869 47,269 -400
Lean Hogs(CME)
Oct19 190919 61.700 63.000 61.230 61.400 -1.530 21,294 38,446 -5,931
Dec19 190919 66.700 70.330 66.650 67.950 +0.150 26,939 96,886 +973
Feb20 190919 73.230 76.400 73.230 75.050 +0.220 10,636 49,241 -603
Apr20 190919 79.430 81.700 79.430 81.350 +0.770 4,628 34,702 +278
May20 190919 85.730 87.900 85.300 87.780 +1.330 53 760 +6
Jun20 190919 90.680 92.230 90.350 92.180 +1.130 2,113 19,940 +150
Jul20 190919 89.980 91.350 89.880 91.300 +0.820 499 6,324 +40
Aug20 190919 88.850 89.450 88.500 89.450 +0.420 439 3,690 +72
Oct20 190919 75.100 76.000 75.100 76.000 +0.820 87 2,963 +18
Dec20 190919 71.000 71.500 70.900 71.150 +0.070 41 2,196 -1
Total Volume and Open Interest 66,730 255,320 -4,997
Class III Milk(CME)
Sep19 190919 18.29 18.29 18.25 18.25 unch 285 3,413 -48
Oct19 190919 18.66 18.78 18.37 18.48 -0.25 1,047 4,423 -29
Nov19 190919 18.08 18.30 18.04 18.12 +0.04 645 3,204 +40
Dec19 190919 17.33 17.57 17.33 17.47 +0.16 281 2,534 +64
Jan20 190919 16.86 16.89 16.76 16.85 +0.15 118 1,368 -12
Feb20 190919 16.56 16.65 16.56 16.57 +0.08 88 1,194 -12
Mar20 190919 16.50 16.63 16.50 16.55 +0.10 71 1,041 -5
Apr20 190919 16.68 16.74 16.66 16.69 +0.10 40 777 -9
May20 190919 16.82 16.90 16.72 16.75 +0.03 33 777 -10
Jun20 190919 16.89 17.02 16.89 16.94 +0.10 45 842 +13
Jul20 190919 17.08 17.15 17.08 17.12 +0.13 20 394 +5
Aug20 190919 17.20 17.28 17.20 17.28 +0.11 30 347 +16
Sep20 190919 17.39 17.40 17.36 17.40 +0.07 5 352 +2
Total Volume and Open Interest 2,720 21,432 +10
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

Newsflash