|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri October 23, 2020 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Live Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
103.200 |
104.300 |
103.200 |
103.350 |
+0.020 |
831 |
2,772 |
-496 |
Hover/Click |
|
Dec20 |
201023 |
103.785 |
104.500 |
103.285 |
103.580 |
+0.100 |
24,004 |
107,145 |
-373 |
Hover/Click |
|
Feb21 |
201023 |
107.000 |
107.535 |
106.350 |
106.635 |
-0.150 |
13,610 |
64,146 |
-142 |
Hover/Click |
|
Apr21 |
201023 |
110.000 |
110.180 |
109.200 |
109.285 |
-0.600 |
9,357 |
50,064 |
+145 |
Hover/Click |
|
Jun21 |
201023 |
104.350 |
104.450 |
103.635 |
103.700 |
-0.550 |
5,838 |
35,058 |
+404 |
Hover/Click |
|
Aug21 |
201023 |
103.580 |
103.850 |
103.135 |
103.200 |
-0.350 |
1,276 |
6,402 |
+33 |
Hover/Click |
|
Oct21 |
201023 |
106.100 |
106.650 |
106.080 |
106.100 |
-0.230 |
366 |
1,958 |
+162 |
Hover/Click |
|
Dec21 |
201023 |
109.850 |
110.285 |
109.850 |
109.950 |
+0.065 |
54 |
1,054 |
+13 |
Hover/Click |
|
Feb22 |
201023 |
112.830 |
112.830 |
112.830 |
112.830 |
+0.080 |
24 |
245 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
55,360 |
268,844 |
-256 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
133.785 |
134.450 |
133.200 |
133.535 |
-0.290 |
167 |
1,447 |
-16 |
Hover/Click |
|
Nov20 |
201023 |
130.550 |
130.550 |
129.600 |
129.650 |
-0.785 |
2,468 |
7,342 |
-546 |
Hover/Click |
|
Jan21 |
201023 |
126.100 |
126.650 |
125.350 |
125.550 |
-0.650 |
4,743 |
23,552 |
+883 |
Hover/Click |
|
Mar21 |
201023 |
126.150 |
126.600 |
125.430 |
125.535 |
-0.715 |
3,160 |
8,860 |
+246 |
Hover/Click |
|
Apr21 |
201023 |
128.235 |
128.735 |
127.730 |
127.885 |
-0.440 |
465 |
1,690 |
+55 |
Hover/Click |
|
May21 |
201023 |
129.075 |
130.000 |
128.825 |
129.000 |
-0.435 |
727 |
1,253 |
+71 |
Hover/Click |
|
Aug21 |
201023 |
136.630 |
137.550 |
136.500 |
136.785 |
-0.115 |
166 |
648 |
-9 |
Hover/Click |
|
Sep21 |
201023 |
138.000 |
138.000 |
138.000 |
138.000 |
+0.065 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,896 |
44,797 |
+684 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Dec20 |
201023 |
66.350 |
67.220 |
65.700 |
67.030 |
+0.830 |
19,549 |
90,633 |
-767 |
Hover/Click |
|
Feb21 |
201023 |
66.800 |
67.380 |
66.200 |
66.930 |
+0.080 |
10,092 |
46,168 |
+732 |
Hover/Click |
|
Apr21 |
201023 |
69.680 |
70.130 |
69.100 |
69.730 |
+0.030 |
5,916 |
46,063 |
+68 |
Hover/Click |
|
May21 |
201023 |
74.180 |
74.330 |
73.850 |
74.180 |
-0.320 |
34 |
1,544 |
-3 |
|
|
Jun21 |
201023 |
78.600 |
79.180 |
78.180 |
78.900 |
+0.220 |
2,803 |
21,881 |
-114 |
Hover/Click |
|
Jul21 |
201023 |
78.450 |
79.200 |
78.330 |
79.080 |
+0.200 |
1,009 |
8,653 |
+119 |
Hover/Click |
|
Aug21 |
201023 |
77.480 |
78.130 |
77.250 |
78.030 |
+0.280 |
567 |
5,041 |
+11 |
Hover/Click |
|
Oct21 |
201023 |
66.350 |
67.180 |
66.350 |
67.080 |
+0.580 |
78 |
1,645 |
+7 |
Hover/Click |
|
Dec21 |
201023 |
62.900 |
62.900 |
62.900 |
62.900 |
+0.450 |
27 |
502 |
+1 |
Hover/Click |
|
Feb22 |
201023 |
66.800 |
67.380 |
66.200 |
66.930 |
+0.080 |
10,092 |
46,168 |
+732 |
Hover/Click |
| Total Volume and Open Interest |
40,084 |
222,180 |
+59 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Oct20 |
201023 |
21.62 |
21.64 |
21.62 |
21.63 |
unch |
383 |
4,762 |
+59 |
Hover/Click |
|
Nov20 |
201023 |
21.44 |
22.19 |
21.44 |
22.19 |
+0.75 |
829 |
5,259 |
+29 |
Hover/Click |
|
Dec20 |
201023 |
19.44 |
20.16 |
19.34 |
20.16 |
+0.75 |
519 |
4,132 |
+66 |
Hover/Click |
|
Jan21 |
201023 |
17.60 |
18.14 |
17.47 |
18.10 |
+0.50 |
200 |
1,965 |
+39 |
Hover/Click |
|
Feb21 |
201023 |
16.70 |
16.96 |
16.66 |
16.96 |
+0.22 |
77 |
1,259 |
+43 |
Hover/Click |
|
Mar21 |
201023 |
16.53 |
16.68 |
16.50 |
16.68 |
+0.11 |
95 |
1,376 |
+31 |
Hover/Click |
|
Apr21 |
201023 |
16.44 |
16.58 |
16.36 |
16.56 |
+0.06 |
27 |
869 |
+18 |
Hover/Click |
|
May21 |
201023 |
16.59 |
16.61 |
16.53 |
16.55 |
unch |
19 |
959 |
+18 |
Hover/Click |
|
Jun21 |
201023 |
16.63 |
16.71 |
16.63 |
16.65 |
+0.01 |
30 |
959 |
+20 |
Hover/Click |
|
Jul21 |
201023 |
16.82 |
16.82 |
16.82 |
16.82 |
unch |
30 |
316 |
+25 |
Hover/Click |
|
Aug21 |
201023 |
16.72 |
16.72 |
16.72 |
16.72 |
unch |
30 |
285 |
+15 |
Hover/Click |
|
Sep21 |
201023 |
16.81 |
16.81 |
16.81 |
16.81 |
unch |
43 |
237 |
+9 |
Hover/Click |
|
Oct21 |
201023 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
10 |
230 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
2,321 |
22,871 |
+397 |
|
|
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
