|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 22, 2019 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Live Cattle(CME) |
|
Apr19 |
190322 |
130.000 |
130.250 |
128.785 |
129.735 |
-0.165 |
13,948 |
67,695 |
-2,153 |
|
Jun19 |
190322 |
123.900 |
124.900 |
122.550 |
123.500 |
-0.400 |
23,751 |
199,409 |
+3,798 |
|
Aug19 |
190322 |
119.980 |
121.150 |
118.950 |
120.035 |
+0.055 |
14,891 |
90,849 |
+2,159 |
|
Oct19 |
190322 |
120.500 |
121.600 |
119.535 |
120.850 |
+0.200 |
9,371 |
61,151 |
+1,440 |
|
Dec19 |
190322 |
122.900 |
124.000 |
122.180 |
123.330 |
+0.195 |
2,993 |
22,558 |
+642 |
|
Feb20 |
190322 |
124.000 |
125.150 |
123.550 |
124.600 |
+0.270 |
508 |
4,619 |
+65 |
|
Apr20 |
190322 |
124.500 |
125.250 |
123.950 |
124.885 |
+0.405 |
245 |
2,928 |
+84 |
|
Jun20 |
190322 |
117.900 |
118.135 |
117.180 |
117.800 |
+0.120 |
168 |
495 |
+119 |
|
Aug20 |
190322 |
115.000 |
115.000 |
114.850 |
115.000 |
unch |
17 |
29 |
+3 |
| Total Volume and Open Interest |
65,892 |
449,733 |
+6,157 |
| Feeder Cattle(CME) |
|
Mar19 |
190322 |
143.500 |
144.000 |
142.535 |
143.000 |
+0.215 |
1,221 |
4,330 |
-148 |
|
Apr19 |
190322 |
149.500 |
150.800 |
147.880 |
148.800 |
-0.135 |
4,226 |
10,763 |
-846 |
|
May19 |
190322 |
154.200 |
155.300 |
152.800 |
154.050 |
+0.050 |
7,537 |
21,047 |
+1,029 |
|
Aug19 |
190322 |
158.785 |
159.830 |
157.800 |
159.330 |
+0.530 |
4,448 |
11,928 |
+660 |
|
Sep19 |
190322 |
159.000 |
160.000 |
158.330 |
159.950 |
+0.950 |
953 |
2,224 |
+222 |
|
Oct19 |
190322 |
158.785 |
160.000 |
158.235 |
159.935 |
+1.305 |
607 |
1,609 |
+194 |
|
Nov19 |
190322 |
158.500 |
159.850 |
157.750 |
159.630 |
+1.430 |
462 |
715 |
+177 |
|
Jan20 |
190322 |
154.380 |
155.550 |
154.300 |
155.235 |
+1.405 |
96 |
244 |
+37 |
| Total Volume and Open Interest |
19,550 |
52,860 |
+1,325 |
| Lean Hogs(CME) |
|
Apr19 |
190322 |
79.100 |
80.300 |
75.885 |
78.330 |
unch |
10,787 |
33,936 |
-889 |
|
May19 |
190322 |
87.750 |
89.100 |
83.500 |
87.035 |
+0.435 |
447 |
2,806 |
+100 |
|
Jun19 |
190322 |
96.035 |
97.830 |
91.035 |
95.680 |
+0.930 |
22,405 |
81,553 |
-1,014 |
|
Jul19 |
190322 |
99.000 |
101.535 |
94.535 |
98.580 |
+1.000 |
5,371 |
28,257 |
+133 |
|
Aug19 |
190322 |
100.000 |
102.980 |
96.135 |
99.500 |
+1.020 |
5,539 |
35,661 |
-65 |
|
Oct19 |
190322 |
88.500 |
91.700 |
85.450 |
88.700 |
+1.065 |
6,724 |
42,227 |
+670 |
|
Dec19 |
190322 |
82.000 |
84.950 |
78.230 |
81.080 |
-0.150 |
8,020 |
31,492 |
+2,271 |
|
Feb20 |
190322 |
81.550 |
84.050 |
78.000 |
80.550 |
-0.450 |
2,997 |
10,097 |
+1,196 |
|
Apr20 |
190322 |
82.200 |
84.680 |
79.300 |
81.430 |
-0.620 |
1,273 |
8,338 |
+524 |
|
May20 |
190322 |
87.285 |
88.350 |
84.680 |
85.150 |
-1.350 |
21 |
130 |
+9 |
| Total Volume and Open Interest |
63,743 |
275,745 |
+2,983 |
| Lean Hogs(CME) |
|
Apr19 |
190322 |
79.100 |
80.300 |
75.880 |
78.330 |
unch |
10,787 |
33,936 |
-889 |
|
May19 |
190322 |
87.750 |
89.100 |
83.500 |
87.030 |
+0.430 |
447 |
2,806 |
+100 |
|
Jun19 |
190322 |
96.030 |
97.830 |
91.030 |
95.680 |
+0.930 |
22,405 |
81,553 |
-1,014 |
|
Jul19 |
190322 |
99.000 |
101.530 |
94.530 |
98.580 |
+1.000 |
5,371 |
28,257 |
+133 |
|
Aug19 |
190322 |
100.000 |
102.980 |
96.130 |
99.500 |
+1.020 |
5,539 |
35,661 |
-65 |
|
Oct19 |
190322 |
88.500 |
91.700 |
85.450 |
88.700 |
+1.070 |
6,724 |
42,227 |
+670 |
|
Dec19 |
190322 |
82.000 |
84.950 |
78.230 |
81.080 |
-0.150 |
8,020 |
31,492 |
+2,271 |
|
Feb20 |
190322 |
81.550 |
84.050 |
78.000 |
80.550 |
-0.450 |
2,997 |
10,097 |
+1,196 |
|
Apr20 |
190322 |
82.200 |
84.680 |
79.300 |
81.430 |
-0.620 |
1,273 |
8,338 |
+524 |
|
May20 |
190322 |
87.280 |
88.350 |
84.680 |
85.150 |
-1.350 |
21 |
130 |
+9 |
| Total Volume and Open Interest |
63,743 |
275,745 |
+2,983 |
| Class III Milk(CME) |
|
Mar19 |
190322 |
15.04 |
15.04 |
15.02 |
15.03 |
unch |
307 |
4,166 |
-80 |
|
Apr19 |
190322 |
15.39 |
15.49 |
15.26 |
15.29 |
-0.04 |
454 |
3,709 |
+100 |
|
May19 |
190322 |
15.49 |
15.58 |
15.35 |
15.39 |
-0.08 |
249 |
3,714 |
+11 |
|
Jun19 |
190322 |
15.71 |
15.80 |
15.52 |
15.58 |
-0.12 |
191 |
2,676 |
+26 |
|
Jul19 |
190322 |
16.12 |
16.16 |
15.92 |
15.96 |
-0.15 |
59 |
2,025 |
+25 |
|
Aug19 |
190322 |
16.33 |
16.33 |
16.11 |
16.13 |
-0.16 |
16 |
1,465 |
-11 |
|
Sep19 |
190322 |
16.45 |
16.49 |
16.32 |
16.39 |
-0.10 |
65 |
1,828 |
-21 |
|
Oct19 |
190322 |
16.40 |
16.40 |
16.33 |
16.34 |
-0.07 |
30 |
1,261 |
+4 |
|
Nov19 |
190322 |
16.28 |
16.28 |
16.19 |
16.28 |
-0.04 |
5 |
1,312 |
+1 |
|
Dec19 |
190322 |
16.11 |
16.12 |
16.11 |
16.12 |
-0.03 |
3 |
1,166 |
+3 |
|
Jan20 |
190322 |
15.90 |
15.90 |
15.80 |
15.80 |
unch |
0 |
46 |
+0 |
|
Feb20 |
190322 |
15.78 |
15.78 |
15.78 |
15.78 |
unch |
2 |
51 |
+2 |
|
Mar20 |
190322 |
15.78 |
15.78 |
15.75 |
15.75 |
unch |
0 |
69 |
+0 |
| Total Volume and Open Interest |
1,381 |
23,491 |
+60 |
|
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
