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 Tue April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Apr20 200407 85.750 88.330 85.750 88.330 +4.500 10,854 15,123 -5,364 Hover/Click
Jun20 200407 82.580 84.800 82.430 84.800 +4.500 40,577 123,811 +127 Hover/Click
Aug20 200407 87.330 89.330 87.135 89.330 +4.500 25,356 53,914 +1,172 Hover/Click
Oct20 200407 92.535 94.830 92.500 94.830 +4.500 17,378 37,744 +1,308 Hover/Click
Dec20 200407 96.750 98.850 96.450 98.850 +4.500 11,962 21,525 +1,126 Hover/Click
Feb21 200407 100.930 103.300 100.830 103.300 +4.500 4,979 9,730 +74 Hover/Click
Apr21 200407 104.000 106.135 104.000 106.135 +4.500 1,069 2,703 +134 Hover/Click
Jun21 200407 100.200 100.250 99.830 100.250 +4.500 184 862 +51 Hover/Click
Aug21 200407 99.500 99.500 99.500 99.500 +4.500 12 45 +0 Hover/Click
Total Volume and Open Interest 112,371 265,457 -1,372  
Feeder Cattle(CME) Weekly Monthly
Apr20 200407 113.500 114.930 113.500 114.930 +4.500 1,150 3,130 -66 Hover/Click
May20 200407 112.150 113.800 112.050 113.800 +4.500 5,986 14,688 +69 Hover/Click
Aug20 200407 119.830 121.000 119.635 121.000 +4.500 4,858 9,307 +380 Hover/Click
Sep20 200407 121.600 122.500 121.600 122.500 +4.500 1,452 3,182 +133 Hover/Click
Oct20 200407 122.230 124.035 122.230 124.035 +4.500 1,174 2,270 +18 Hover/Click
Nov20 200407 123.500 124.980 123.500 124.980 +4.500 578 890 +47 Hover/Click
Jan21 200407 124.200 124.200 124.200 124.200 +4.500 285 781 +35 Hover/Click
Mar21 200407 127.330 127.330 121.250 127.330 +4.500 129 218 +114 Hover/Click
Total Volume and Open Interest 15,612 34,466 +730  
Lean Hogs(CME) Weekly Monthly
Apr20 200407 43.330 44.130 42.850 44.130 +3.000 9,031 17,900 -1,505 Hover/Click
May20 200407 46.800 48.380 45.400 48.380 +3.000 1,178 2,717 +236  
Jun20 200407 51.980 52.650 50.500 52.650 +3.000 14,654 78,645 -332 Hover/Click
Jul20 200407 56.980 57.780 55.800 57.780 +3.000 10,260 33,233 -1,183 Hover/Click
Aug20 200407 59.580 60.850 59.230 60.850 +3.000 12,014 28,237 -313 Hover/Click
Oct20 200407 55.200 56.700 54.600 56.700 +3.000 10,686 38,212 -226 Hover/Click
Dec20 200407 53.600 55.450 52.800 54.830 +2.380 4,227 21,266 -57 Hover/Click
Feb21 200407 59.130 61.150 59.030 60.450 +2.300 718 4,786 +43 Hover/Click
Apr21 200407 64.900 66.550 64.900 65.850 +2.300 245 2,167 -64 Hover/Click
May21 200407 70.000 70.000 70.000 70.000 +1.220 0 23 +0  
Total Volume and Open Interest 63,043 227,437 -3,404  
Class III Milk(CME) Weekly Monthly
Apr20 200407 13.93 14.20 13.87 14.04 +0.16 143 2,984 +29 Hover/Click
May20 200407 12.14 12.58 12.05 12.58 +0.75 513 3,425 +118 Hover/Click
Jun20 200407 13.24 13.80 13.24 13.80 +0.75 571 4,041 +96 Hover/Click
Jul20 200407 14.65 15.15 14.63 15.15 +0.75 280 1,959 +22 Hover/Click
Aug20 200407 15.65 15.78 15.60 15.78 +0.75 76 1,603 +7 Hover/Click
Sep20 200407 15.71 15.98 15.71 15.98 +0.75 13 1,620 +1 Hover/Click
Oct20 200407 15.75 16.06 15.75 16.06 +0.75 64 1,323 +5 Hover/Click
Nov20 200407 15.96 16.02 15.80 16.02 +0.75 30 1,189 -19 Hover/Click
Dec20 200407 15.69 15.85 15.60 15.85 +0.75 50 1,054 +1 Hover/Click
Jan21 200407 15.10 15.67 15.10 15.67 +0.75 19 299 +1 Hover/Click
Feb21 200407 15.50 15.57 15.50 15.57 +0.52 12 289 +0 Hover/Click
Mar21 200407 15.56 15.85 15.54 15.85 +0.70 31 341 -20 Hover/Click
Apr21 200407 15.60 15.60 15.57 15.57 +0.36 7 132 -7 Hover/Click
Total Volume and Open Interest 1,809 20,527 +234  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php