 |
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. |
|
|