MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri October 22, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Oct21	211022	124.750	124.980	123.980	124.100	-0.880	1,202	2,913	-734	Hover/Click
Dec21	211022	129.200	129.685	128.250	128.325	-1.225	14,019	118,081	-57	Hover/Click
Feb22	211022	134.380	134.750	133.400	133.500	-1.285	6,585	63,314	+1,126	Hover/Click
Apr22	211022	137.250	137.650	136.400	136.550	-1.100	5,300	52,037	+293	Hover/Click
Jun22	211022	132.235	132.630	131.500	131.700	-0.850	3,971	30,601	+427	Hover/Click
Aug22	211022	131.325	131.500	130.380	130.650	-0.850	852	7,386	+323	Hover/Click
Oct22	211022	134.350	134.450	133.535	133.985	-0.765	245	2,553	+89	Hover/Click
Dec22	211022	137.830	137.950	137.185	137.285	-0.950	82	1,157	+4	Hover/Click
Feb23	211022	140.400	140.400	140.000	140.000	-0.535	11	202	+2	Hover/Click
Total Volume and Open Interest							32,267	278,244	+1,473
Feeder Cattle(CME)									Weekly	Monthly
Oct21	211022	156.350	156.350	155.185	155.435	-0.815	538	1,585	-143	Hover/Click
Nov21	211022	159.080	159.080	156.580	156.900	-2.180	2,685	6,399	-72	Hover/Click
Jan22	211022	160.050	160.080	156.880	157.330	-2.670	4,320	19,011	+517	Hover/Click
Mar22	211022	160.935	160.935	157.935	158.300	-2.635	1,896	7,033	+410	Hover/Click
Apr22	211022	163.435	163.435	161.435	161.700	-2.400	476	1,278	+30	Hover/Click
May22	211022	166.400	166.400	164.050	164.580	-2.120	492	2,170	+59	Hover/Click
Aug22	211022	172.500	172.785	171.250	172.035	-1.765	184	1,385	+88	Hover/Click
Sep22	211022	172.700	172.700	172.700	172.700	-1.300	6	135	+4	Hover/Click
Total Volume and Open Interest							10,597	38,996	+893
Lean Hogs(CME)									Weekly	Monthly
Dec21	211022	73.200	74.200	72.880	73.330	+0.130	20,084	97,450	-2,285	Hover/Click
Feb22	211022	76.700	77.650	76.300	76.630	-0.050	6,903	48,272	-114	Hover/Click
Apr22	211022	81.000	82.050	80.700	80.880	-0.250	5,437	46,970	-38	Hover/Click
May22	211022	85.850	86.130	84.850	84.980	-0.500	67	1,171	+26
Jun22	211022	91.180	92.050	90.880	90.980	-0.200	2,408	24,379	+112	Hover/Click
Jul22	211022	91.050	92.100	90.980	91.100	-0.050	747	8,126	+41	Hover/Click
Aug22	211022	89.680	90.750	89.380	89.950	+0.270	356	6,184	+129	Hover/Click
Oct22	211022	75.300	76.500	75.230	75.930	+0.650	282	2,109	+142	Hover/Click
Dec22	211022	69.980	70.800	69.530	70.250	+0.750	66	596	+36	Hover/Click
Feb23	211022	73.280	73.280	73.280	73.280	+0.850	13	61	+6	Hover/Click
Total Volume and Open Interest							36,363	235,318	-1,945
Class III Milk(CME)									Weekly	Monthly
Oct21	211022	17.90	17.90	17.85	17.87	-0.03	63	4,146	-5	Hover/Click
Nov21	211022	19.85	19.85	19.48	19.61	-0.30	382	4,507	-26	Hover/Click
Dec21	211022	19.50	19.54	19.35	19.43	-0.21	375	3,710	+95	Hover/Click
Jan22	211022	18.79	18.85	18.72	18.77	-0.04	108	2,163	+12	Hover/Click
Feb22	211022	18.47	18.53	18.43	18.48	+0.01	144	1,829	+31	Hover/Click
Mar22	211022	18.35	18.43	18.35	18.41	-0.02	55	1,710	+1	Hover/Click
Apr22	211022	18.38	18.38	18.31	18.34	-0.01	60	1,080	+2	Hover/Click
May22	211022	18.37	18.39	18.33	18.36	+0.06	46	1,049	+18	Hover/Click
Jun22	211022	18.39	18.40	18.32	18.38	+0.06	43	911	+28	Hover/Click
Jul22	211022	18.45	18.45	18.44	18.44	+0.05	22	594	+15	Hover/Click
Aug22	211022	18.43	18.43	18.43	18.43	unch	15	584	+3	Hover/Click
Sep22	211022	18.39	18.39	18.39	18.39	+0.04	15	471	+10	Hover/Click
Oct22	211022	18.30	18.35	18.30	18.30	-0.02	11	362	+6	Hover/Click
Total Volume and Open Interest							1,365	23,874	+203

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash