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 Fri September 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Live Cattle(CME) Weekly Monthly
Oct22 220930 144.130 144.500 143.235 143.285 -0.845 11,691 32,635 -4,091 Hover/Click
Dec22 220930 147.800 148.380 146.800 147.050 -0.735 23,622 117,718 -65 Hover/Click
Feb23 220930 151.350 151.800 150.535 150.650 -0.700 10,046 51,898 -512 Hover/Click
Apr23 220930 155.000 155.380 154.250 154.300 -0.685 5,448 45,758 +211 Hover/Click
Jun23 220930 151.300 151.580 150.685 150.935 -0.315 2,606 22,309 +491 Hover/Click
Aug23 220930 151.300 151.400 150.700 150.880 -0.420 627 7,118 -6 Hover/Click
Oct23 220930 155.400 155.630 154.900 155.050 -0.350 104 1,738 +22 Hover/Click
Dec23 220930 158.400 158.850 158.100 158.330 -0.170 138 2,112 +43 Hover/Click
Feb24 220930 162.000 162.000 160.900 161.250 unch 176 355 +167 Hover/Click
Total Volume and Open Interest 54,458 281,641 -3,740  
Feeder Cattle(CME) Weekly Monthly
Oct22 220930 177.435 178.200 174.000 174.185 -3.145 3,321 7,262 -706 Hover/Click
Nov22 220930 177.830 178.350 174.380 174.630 -3.200 5,888 20,064 +710 Hover/Click
Jan23 220930 178.330 178.900 175.485 175.685 -2.750 4,662 11,066 +861 Hover/Click
Mar23 220930 180.685 180.800 177.785 178.080 -2.420 938 4,568 +155 Hover/Click
Apr23 220930 184.050 184.050 182.000 182.130 -2.555 276 1,315 +57 Hover/Click
May23 220930 187.630 187.630 185.130 185.150 -2.650 133 1,236 +11 Hover/Click
Aug23 220930 196.185 196.400 194.850 195.035 -2.015 98 728 +45 Hover/Click
Sep23 220930 197.850 197.850 197.850 197.850 -2.700       Hover/Click
Total Volume and Open Interest 15,950 47,342    
Lean Hogs(CME) Weekly Monthly
Oct22 220930 90.230 90.400 88.850 89.230 -0.220 8,135 21,193 -1,544 Hover/Click
Dec22 220930 77.130 77.200 75.780 76.230 +0.500 22,923 92,257 -169 Hover/Click
Feb23 220930 80.550 80.600 79.000 79.430 +0.350 10,877 38,287 +459 Hover/Click
Apr23 220930 86.080 86.380 84.600 85.300 +0.520 6,805 30,811 +563 Hover/Click
May23 220930 90.350 90.900 89.580 90.180 +0.430 44 604 -18  
Jun23 220930 96.750 97.330 95.730 96.630 +0.900 2,211 13,296 +159 Hover/Click
Jul23 220930 97.350 97.800 96.330 97.180 +0.900 532 3,937 +6 Hover/Click
Aug23 220930 96.700 97.230 95.730 96.580 +0.880 659 2,464 -22 Hover/Click
Oct23 220930 84.100 84.630 83.450 84.450 +1.270 250 1,671 +35 Hover/Click
Dec23 220930 79.350 79.350 78.750 78.750 +0.550 80 358 +38 Hover/Click
Total Volume and Open Interest 52,517 204,884 -492  
Class III Milk(CME) Weekly Monthly
Sep22 220930 19.85 19.87 19.85 19.85 -0.02 94 4,327 -50 Hover/Click
Oct22 220930 21.85 22.08 21.55 21.75 -0.19 756 5,319 -184 Hover/Click
Nov22 220930 20.73 20.88 20.48 20.63 -0.18 531 5,110 +127 Hover/Click
Dec22 220930 20.52 20.53 20.24 20.34 -0.16 118 3,431 +27 Hover/Click
Jan23 220930 20.20 20.26 20.10 20.26 -0.04 19 1,973 +10 Hover/Click
Feb23 220930 20.31 20.31 20.31 20.31 unch 9 1,708 +5 Hover/Click
Mar23 220930 20.28 20.28 20.15 20.28 -0.02 5 1,636 +4 Hover/Click
Apr23 220930 20.21 20.25 20.21 20.25 +0.04 2 1,127 +1 Hover/Click
May23 220930 20.20 20.20 20.20 20.20 +0.03 2 1,114 +1 Hover/Click
Jun23 220930 20.29 20.29 20.29 20.29 -0.06 1 960 +0 Hover/Click
Jul23 220930 20.26 20.26 20.26 20.26 -0.09 1 519 +0 Hover/Click
Aug23 220930 20.30 20.30 20.30 20.30 -0.05 2 455 +1 Hover/Click
Sep23 220930 20.25 20.25 20.25 20.25 unch 1 419 +1 Hover/Click
Total Volume and Open Interest 1,541 28,740 -57  
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