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 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.

Banner

Login

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://bit.ly/3af1G3i