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 July 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Aug21 210730 122.750 122.750 122.000 122.080 -0.420 6,489 37,327 -2,155 Hover/Click
Oct21 210730 128.150 128.235 127.080 127.200 -0.950 14,664 125,261 -373 Hover/Click
Dec21 210730 133.000 133.380 132.400 132.650 -0.635 5,289 61,682 +360 Hover/Click
Feb22 210730 137.550 137.685 136.700 137.200 -0.380 4,045 44,325 +441 Hover/Click
Apr22 210730 139.580 139.580 138.700 139.200 -0.380 1,822 21,251 +316 Hover/Click
Jun22 210730 133.935 133.935 133.130 133.535 -0.400 524 6,902 +66 Hover/Click
Aug22 210730 132.435 132.435 131.880 132.000 -0.685 152 2,343 +69 Hover/Click
Oct22 210730 134.750 134.750 134.535 134.550 -0.800 25 615 +16 Hover/Click
Dec22 210730 137.100 137.100 137.100 137.100 -0.800 6 91 -2 Hover/Click
Total Volume and Open Interest 33,016 299,797 -1,262  
Feeder Cattle(CME) Weekly Monthly
Aug21 210730 159.035 159.185 157.600 158.185 -0.315 2,145 8,862 -653 Hover/Click
Sep21 210730 162.535 162.700 160.830 161.800 -0.150 3,400 14,389 +483 Hover/Click
Oct21 210730 164.500 164.880 163.185 164.050 -0.150 1,994 9,806 +130 Hover/Click
Nov21 210730 165.800 166.185 164.650 165.535 -0.045 1,261 6,603 +155 Hover/Click
Jan22 210730 165.485 165.830 164.600 165.150 -0.180 613 4,056 -80 Hover/Click
Mar22 210730 166.000 166.000 164.950 165.330 -0.455 354 2,157 +91 Hover/Click
Apr22 210730 166.100 166.880 166.100 166.630 -0.250 40 499 +5 Hover/Click
May22 210730 168.000 168.000 166.985 166.985 -1.015 51 550 +26 Hover/Click
Total Volume and Open Interest 9,858 46,922 +157  
Lean Hogs(CME) Weekly Monthly
Aug21 210730 106.600 106.750 105.830 106.200 -0.100 9,654 26,839 -1,707 Hover/Click
Oct21 210730 88.930 89.380 87.280 88.030 -0.950 15,155 108,441 -726 Hover/Click
Dec21 210730 82.280 82.580 80.930 81.650 -0.750 7,027 61,873 +461 Hover/Click
Feb22 210730 84.750 84.950 83.500 83.980 -0.750 3,259 33,422 +360 Hover/Click
Apr22 210730 85.950 86.700 85.350 85.550 -0.950 1,841 25,793 +355 Hover/Click
May22 210730 88.500 88.880 88.500 88.750 -0.730 31 617 +11  
Jun22 210730 93.480 93.850 92.600 92.730 -1.150 730 12,649 +169 Hover/Click
Jul22 210730 92.550 92.730 91.700 91.800 -1.000 77 3,256 +9 Hover/Click
Aug22 210730 90.350 90.530 89.400 89.900 -0.700 55 1,507 +10 Hover/Click
Oct22 210730 76.500 76.500 76.450 76.500 -1.130 19 353 +0 Hover/Click
Total Volume and Open Interest 37,860 274,909 -1,053  
Class III Milk(CME) Weekly Monthly
Jul21 210730 16.49 16.49 16.47 16.48 unch 71 3,995 +1 Hover/Click
Aug21 210730 16.22 16.30 16.16 16.29 +0.07 327 4,680 -55 Hover/Click
Sep21 210730 16.26 16.36 16.13 16.36 +0.10 352 4,997 +4 Hover/Click
Oct21 210730 16.93 16.96 16.86 16.94 +0.05 131 3,241 +46 Hover/Click
Nov21 210730 17.51 17.56 17.41 17.56 -0.02 51 2,628 +28 Hover/Click
Dec21 210730 17.50 17.52 17.40 17.51 +0.01 28 2,122 +22 Hover/Click
Jan22 210730 17.11 17.20 17.11 17.20 unch 3 1,227 +3 Hover/Click
Feb22 210730 17.18 17.18 17.17 17.17 -0.07 15 1,031 +10 Hover/Click
Mar22 210730 17.25 17.31 17.25 17.31 unch 5 937 +0 Hover/Click
Apr22 210730 17.31 17.40 17.30 17.30 -0.09 1 546 +1 Hover/Click
May22 210730 17.35 17.35 17.30 17.30 -0.10 1 600 +1 Hover/Click
Jun22 210730 17.36 17.36 17.31 17.32 -0.15 1 531 +0 Hover/Click
Jul22 210730 17.50 17.50 17.49 17.49 -0.10 1 165 +1 Hover/Click
Total Volume and Open Interest 1,009 27,389 +71  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf