|
 |
| 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. |
|
|
MRCI Online
