MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri January 15, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Live Cattle(CME)									Weekly	Monthly
Feb21	210115	112.200	113.300	111.900	112.785	+0.705	36,308	69,463	-8,508	Hover/Click
Apr21	210115	117.300	119.350	117.035	118.200	+0.970	38,764	115,733	+8,289	Hover/Click
Jun21	210115	114.850	116.785	114.680	116.285	+1.335	16,066	66,779	-102	Hover/Click
Aug21	210115	116.000	117.385	115.850	117.035	+0.835	9,471	31,540	+461	Hover/Click
Oct21	210115	120.080	121.230	119.980	120.830	+0.445	4,977	17,205	+701	Hover/Click
Dec21	210115	122.400	123.650	122.250	123.480	+0.830	1,789	7,423	+564	Hover/Click
Feb22	210115	123.850	125.000	123.730	124.750	+1.115	165	1,986	-2	Hover/Click
Apr22	210115	124.930	125.800	124.900	125.750	+0.850	58	1,062	+27	Hover/Click
Jun22	210115	120.400	121.385	120.400	121.385	+1.285	20	69	+14	Hover/Click
Total Volume and Open Interest							107,618	311,260	+1,444
Feeder Cattle(CME)									Weekly	Monthly
Jan21	210115	132.535	135.200	132.535	134.575	+1.975	1,262	2,894	-368	Hover/Click
Mar21	210115	133.630	136.435	133.380	135.825	+2.445	5,801	21,184	-507	Hover/Click
Apr21	210115	136.285	138.785	135.985	138.300	+2.300	2,464	4,995	+240	Hover/Click
May21	210115	138.185	140.735	138.150	140.250	+2.065	2,034	6,355	+1	Hover/Click
Aug21	210115	145.700	148.000	145.600	147.500	+1.965	1,193	4,974	+168	Hover/Click
Sep21	210115	147.435	149.750	147.380	149.350	+2.020	348	708	+25	Hover/Click
Oct21	210115	148.500	150.700	148.500	150.250	+1.700	140	330	+32	Hover/Click
Nov21	210115	149.900	150.785	149.900	150.485	+1.655	34	83	+13	Hover/Click
Total Volume and Open Interest							13,276	41,523	-396
Lean Hogs(CME)									Weekly	Monthly
Feb21	210115	66.150	68.200	66.150	67.930	+1.630	34,419	45,634	-7,195	Hover/Click
Apr21	210115	71.700	72.900	71.430	72.650	+0.570	24,100	73,833	+6,325	Hover/Click
May21	210115	77.300	77.900	76.900	77.600	+0.150	61	1,809	+14
Jun21	210115	84.200	84.750	83.550	84.380	+0.050	10,039	35,677	+1,256	Hover/Click
Jul21	210115	85.400	86.150	85.150	85.850	+0.220	2,976	16,069	+346	Hover/Click
Aug21	210115	85.480	85.980	85.280	85.730	-0.050	2,705	17,577	+412	Hover/Click
Oct21	210115	74.180	74.330	73.950	74.150	-0.280	1,795	10,260	+634	Hover/Click
Dec21	210115	68.630	68.680	68.280	68.400	-0.300	691	4,195	+218	Hover/Click
Feb22	210115	71.700	71.850	71.580	71.680	-0.270	189	1,051	+69	Hover/Click
Apr22	210115	75.000	75.000	74.900	75.000	-0.450	69	497	+36	Hover/Click
Total Volume and Open Interest							77,050	206,662	+2,121
Class III Milk(CME)									Weekly	Monthly
Jan21	210115	16.31	16.31	16.22	16.23	+0.01	214	3,643	+44	Hover/Click
Feb21	210115	19.21	19.36	18.81	19.23	+0.32	434	3,532	+62	Hover/Click
Mar21	210115	19.15	19.15	18.54	19.04	+0.41	306	3,285	+81	Hover/Click
Apr21	210115	18.57	18.60	18.18	18.55	+0.29	134	2,260	+25	Hover/Click
May21	210115	17.97	18.04	17.83	18.04	+0.27	44	1,852	+6	Hover/Click
Jun21	210115	17.74	17.81	17.74	17.76	+0.08	8	1,928	+3	Hover/Click
Jul21	210115	17.70	17.80	17.70	17.76	+0.15	27	847	+11	Hover/Click
Aug21	210115	17.70	17.75	17.67	17.71	+0.10	42	772	+34	Hover/Click
Sep21	210115	17.65	17.75	17.62	17.75	+0.11	54	781	-50	Hover/Click
Oct21	210115	17.66	17.66	17.66	17.66	+0.06	55	727	+55	Hover/Click
Nov21	210115	17.50	17.50	17.50	17.50	+0.10	15	621	+13	Hover/Click
Dec21	210115	17.30	17.30	17.30	17.30	+0.02	2	591	+2	Hover/Click
Jan22	210115	17.00	17.00	17.00	17.00	unch	0	53	+0	Hover/Click
Total Volume and Open Interest							1,335	20,918	+286

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