|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri January 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230127 |
156.735 |
157.000 |
156.500 |
156.735 |
unch |
13,104 |
47,032 |
-3,038 |
Hover/Click |
|
Apr23 |
230127 |
160.630 |
161.035 |
160.200 |
160.830 |
+0.295 |
23,020 |
125,840 |
-783 |
Hover/Click |
|
Jun23 |
230127 |
157.350 |
157.935 |
157.035 |
157.785 |
+0.405 |
9,181 |
70,048 |
+681 |
Hover/Click |
|
Aug23 |
230127 |
157.550 |
157.935 |
157.285 |
157.750 |
+0.200 |
5,754 |
40,100 |
+967 |
Hover/Click |
|
Oct23 |
230127 |
162.000 |
162.350 |
161.750 |
162.150 |
+0.115 |
2,619 |
18,959 |
+699 |
Hover/Click |
|
Dec23 |
230127 |
165.500 |
166.035 |
165.435 |
165.830 |
+0.130 |
850 |
9,019 |
+199 |
Hover/Click |
|
Feb24 |
230127 |
168.000 |
168.200 |
167.785 |
168.050 |
+0.015 |
249 |
2,730 |
+43 |
Hover/Click |
|
Apr24 |
230127 |
169.500 |
169.830 |
169.350 |
169.700 |
+0.015 |
107 |
1,561 |
+52 |
Hover/Click |
|
Jun24 |
230127 |
164.300 |
164.580 |
164.250 |
164.580 |
+0.280 |
10 |
117 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
54,894 |
315,406 |
-1,174 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230127 |
182.830 |
183.785 |
182.700 |
183.485 |
+0.635 |
4,978 |
26,848 |
-263 |
Hover/Click |
|
Apr23 |
230127 |
187.200 |
187.880 |
186.800 |
187.550 |
+0.550 |
2,095 |
7,016 |
+160 |
Hover/Click |
|
May23 |
230127 |
191.380 |
192.150 |
191.000 |
191.850 |
+0.565 |
1,237 |
6,235 |
+188 |
Hover/Click |
|
Aug23 |
230127 |
204.750 |
205.550 |
204.535 |
205.100 |
+0.415 |
647 |
6,089 |
+59 |
Hover/Click |
|
Sep23 |
230127 |
207.550 |
208.100 |
207.250 |
207.750 |
+0.150 |
208 |
1,342 |
+3 |
Hover/Click |
|
Oct23 |
230127 |
209.550 |
210.080 |
209.350 |
209.735 |
+0.085 |
100 |
904 |
+8 |
Hover/Click |
|
Nov23 |
230127 |
211.330 |
211.380 |
210.630 |
211.000 |
-0.150 |
28 |
375 |
-3 |
Hover/Click |
|
Jan24 |
230127 |
210.500 |
210.500 |
210.500 |
210.500 |
-0.150 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,191 |
50,538 |
|
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230127 |
76.980 |
77.080 |
75.830 |
75.880 |
-1.150 |
6,214 |
28,827 |
-452 |
Hover/Click |
|
Apr23 |
230127 |
87.350 |
88.330 |
86.200 |
86.450 |
-0.550 |
15,705 |
91,708 |
+1,473 |
Hover/Click |
|
May23 |
230127 |
94.800 |
96.080 |
94.700 |
94.930 |
+0.080 |
94 |
1,112 |
+23 |
|
|
Jun23 |
230127 |
103.100 |
104.950 |
102.650 |
103.400 |
+0.350 |
5,593 |
32,882 |
+255 |
Hover/Click |
|
Jul23 |
230127 |
104.600 |
106.180 |
103.950 |
104.880 |
+0.700 |
1,884 |
12,433 |
+3 |
Hover/Click |
|
Aug23 |
230127 |
104.150 |
105.730 |
103.680 |
104.580 |
+0.880 |
2,725 |
18,274 |
+118 |
Hover/Click |
|
Oct23 |
230127 |
91.030 |
92.350 |
91.000 |
91.750 |
+0.600 |
1,710 |
15,298 |
+134 |
Hover/Click |
|
Dec23 |
230127 |
84.000 |
84.500 |
83.550 |
84.250 |
+0.250 |
626 |
5,934 |
+26 |
Hover/Click |
|
Feb24 |
230127 |
87.180 |
87.400 |
86.700 |
87.380 |
+0.230 |
101 |
1,890 |
+17 |
Hover/Click |
|
Apr24 |
230127 |
90.500 |
90.680 |
90.100 |
90.680 |
+0.180 |
16 |
360 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
34,668 |
208,718 |
+1,607 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Jan23 |
230127 |
19.49 |
19.49 |
19.48 |
19.48 |
unch |
116 |
3,619 |
-55 |
Hover/Click |
|
Feb23 |
230127 |
18.31 |
18.35 |
18.04 |
18.06 |
-0.26 |
541 |
4,551 |
+48 |
Hover/Click |
|
Mar23 |
230127 |
18.16 |
18.31 |
17.96 |
18.01 |
-0.15 |
352 |
5,670 |
+139 |
Hover/Click |
|
Apr23 |
230127 |
18.29 |
18.46 |
18.16 |
18.18 |
-0.17 |
284 |
3,171 |
+177 |
Hover/Click |
|
May23 |
230127 |
18.71 |
18.71 |
18.55 |
18.55 |
-0.15 |
55 |
1,877 |
+37 |
Hover/Click |
|
Jun23 |
230127 |
18.93 |
18.93 |
18.87 |
18.87 |
-0.10 |
26 |
1,785 |
+9 |
Hover/Click |
|
Jul23 |
230127 |
19.37 |
19.37 |
19.21 |
19.21 |
-0.04 |
22 |
1,137 |
-4 |
Hover/Click |
|
Aug23 |
230127 |
19.65 |
19.65 |
19.61 |
19.61 |
+0.03 |
0 |
941 |
+0 |
Hover/Click |
|
Sep23 |
230127 |
19.78 |
19.78 |
19.78 |
19.78 |
unch |
28 |
923 |
+8 |
Hover/Click |
|
Oct23 |
230127 |
19.90 |
19.90 |
19.88 |
19.88 |
-0.02 |
21 |
554 |
-6 |
Hover/Click |
|
Nov23 |
230127 |
19.61 |
19.71 |
19.61 |
19.71 |
-0.18 |
6 |
525 |
+6 |
Hover/Click |
|
Dec23 |
230127 |
19.55 |
19.55 |
19.54 |
19.55 |
+0.04 |
6 |
529 |
+6 |
Hover/Click |
|
Jan24 |
230127 |
19.10 |
19.10 |
19.10 |
19.10 |
unch |
2 |
93 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,469 |
25,788 |
+369 |
|
|
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
