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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Live Cattle(CME)
Feb19 190118 127.035 127.180 126.230 126.535 -0.565 27,662 67,132 -4,645
Apr19 190118 127.135 127.535 126.430 127.385 +0.485 31,492 150,664 +3,075
Jun19 190118 116.980 117.550 116.450 117.450 +0.620 17,982 106,900 +1,342
Aug19 190118 113.150 113.730 112.730 113.600 +0.465 8,893 38,606 -217
Oct19 190118 114.730 115.230 114.330 115.100 +0.400 3,033 17,067 +382
Dec19 190118 117.200 117.680 116.750 117.535 +0.385 739 5,722 +283
Feb20 190118 118.200 118.850 118.135 118.680 +0.180 131 1,465 +18
Apr20 190118 118.180 118.750 118.180 118.750 +0.520 60 985 +2
Jun20 190118 111.950 111.950 111.950 111.950 +0.520 2 10 +1
Total Volume and Open Interest 89,994 388,551 +241
Feeder Cattle(CME)
Jan19 190118 141.435 141.985 140.830 141.450 +0.015 2,910 4,512 -705
Mar19 190118 142.700 143.650 142.150 142.830 -0.105 7,972 27,066 +138
Apr19 190118 143.985 144.935 143.500 144.400 +0.165 1,457 6,727 +36
May19 190118 144.450 145.450 143.950 145.050 +0.300 1,598 6,458 +81
Aug19 190118 148.880 149.685 148.380 149.300 +0.150 528 4,618 +154
Sep19 190118 148.850 149.935 148.735 149.500 +0.065 86 709 -3
Oct19 190118 149.750 149.750 149.035 149.685 +0.250 39 141 -8
Nov19 190118 149.250 149.250 148.685 149.250 +0.450 27 179 -2
Total Volume and Open Interest 14,617 50,410 -309
Lean Hogs(CME)
Feb19 190118 61.180 62.180 61.100 61.235 +0.385 22,143 36,250 -56
Apr19 190118 64.700 67.400 64.650 66.285 +1.650 20,209 76,338 +723
May19 190118 71.180 73.035 70.830 72.035 +1.400 179 1,502 -74
Jun19 190118 78.100 80.385 78.100 79.385 +1.500 10,703 38,461 -374
Jul19 190118 79.700 81.450 79.550 80.700 +1.350 2,834 16,887 +356
Aug19 190118 79.300 81.400 79.300 80.680 +1.480 3,214 21,262 -99
Oct19 190118 67.850 69.200 67.750 68.750 +1.250 999 11,361 +290
Dec19 190118 62.800 63.800 62.785 63.350 +0.615 346 2,184 +43
Feb20 190118 67.100 67.600 67.100 67.200 +0.300 63 245 +6
Apr20 190118 70.700 71.150 70.700 71.050 +0.550 22 142 +8
Total Volume and Open Interest 60,712 204,632 +823
Lean Hogs(CME)
Feb19 190118 61.180 62.180 61.100 61.230 +0.380 22,143 36,250 -56
Apr19 190118 64.700 67.400 64.650 66.280 +1.650 20,209 76,338 +723
May19 190118 71.180 73.030 70.830 72.030 +1.400 179 1,502 -74
Jun19 190118 78.100 80.380 78.100 79.380 +1.500 10,703 38,461 -374
Jul19 190118 79.700 81.450 79.550 80.700 +1.350 2,834 16,887 +356
Aug19 190118 79.300 81.400 79.300 80.680 +1.480 3,214 21,262 -99
Oct19 190118 67.850 69.200 67.750 68.750 +1.250 999 11,361 +290
Dec19 190118 62.800 63.800 62.780 63.350 +0.620 346 2,184 +43
Feb20 190118 67.100 67.600 67.100 67.200 +0.300 63 245 +6
Apr20 190118 70.700 71.150 70.700 71.050 +0.550 22 142 +8
Total Volume and Open Interest 60,712 204,632 +823
Class III Milk(CME)
Jan19 190118 13.99 14.01 13.99 13.99 -0.01 164 4,348 +48
Feb19 190118 14.12 14.29 14.01 14.22 +0.08 361 4,436 -121
Mar19 190118 14.68 14.69 14.52 14.64 +0.01 297 4,064 +22
Apr19 190118 15.14 15.14 14.95 15.05 -0.09 148 2,375 +50
May19 190118 15.55 15.55 15.43 15.53 -0.03 81 2,066 +25
Jun19 190118 15.86 15.89 15.80 15.85 -0.03 47 1,971 +17
Jul19 190118 16.26 16.26 16.19 16.22 -0.04 17 1,487 +6
Aug19 190118 16.45 16.45 16.38 16.41 unch 45 1,235 +15
Sep19 190118 16.60 16.60 16.54 16.57 -0.03 50 1,397 +8
Oct19 190118 16.57 16.59 16.52 16.54 -0.05 8 1,032 +6
Nov19 190118 16.45 16.45 16.44 16.45 -0.02 4 1,043 +3
Dec19 190118 16.28 16.32 16.28 16.30 unch 8 958 +2
Jan20 190118 15.96 15.96 15.96 15.96 -0.03 0 33 +0
Total Volume and Open Interest 1,230 26,507 +81
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