|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed July 23, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug08 |
080723 |
1378.00 |
1415.00 |
1377.00 |
1394.25 |
-22.50 |
54,051 |
49,350 |
+119 |
| Sep08 |
080723 |
1367.00 |
1411.00 |
1366.50 |
1385.75 |
-23.50 |
13,191 |
29,337 |
+0 |
| Nov08 |
080723 |
1363.00 |
1413.00 |
1363.00 |
1384.00 |
-25.00 |
117,501 |
262,534 |
+158 |
| Jan09 |
080723 |
1382.00 |
1428.00 |
1382.00 |
1401.25 |
-25.00 |
4,639 |
31,542 |
+1 |
| Mar09 |
080723 |
1399.00 |
1442.00 |
1398.00 |
1416.50 |
-23.25 |
2,334 |
9,857 |
+1 |
| May09 |
080723 |
1403.00 |
1445.00 |
1403.00 |
1419.25 |
-23.75 |
2,133 |
14,275 |
+10 |
| Jul09 |
080723 |
1417.00 |
1445.00 |
1417.00 |
1425.25 |
-24.00 |
1,801 |
11,599 |
+0 |
| Total Volume and Open Interest |
199,878 |
441,257 |
-6,091 |
| Soybean Meal(CBOT) |
| Aug08 |
080723 |
371.00 |
382.00 |
371.00 |
376.10 |
-3.10 |
27,840 |
39,441 |
+123 |
| Sep08 |
080723 |
367.00 |
376.00 |
365.20 |
370.10 |
-3.80 |
15,524 |
33,522 |
+4 |
| Oct08 |
080723 |
359.00 |
370.00 |
359.00 |
362.10 |
-5.40 |
4,434 |
21,230 |
+5 |
| Dec08 |
080723 |
353.00 |
370.50 |
353.00 |
361.60 |
-4.60 |
31,993 |
78,193 |
+10 |
| Jan09 |
080723 |
367.00 |
371.50 |
367.00 |
364.50 |
-4.30 |
2,671 |
10,394 |
+0 |
| Mar09 |
080723 |
366.00 |
377.00 |
366.00 |
369.20 |
-3.50 |
2,272 |
6,165 |
+0 |
| May09 |
080723 |
367.00 |
376.00 |
367.00 |
369.90 |
-3.30 |
1,225 |
4,713 |
+0 |
| Jul09 |
080723 |
378.50 |
378.50 |
377.00 |
372.20 |
-3.00 |
208 |
4,836 |
+0 |
| Aug09 |
080723 |
372.00 |
377.00 |
372.00 |
367.20 |
-3.00 |
15 |
1,076 |
+0 |
| Sep09 |
080723 |
366.00 |
369.00 |
366.00 |
360.20 |
-4.00 |
72 |
970 |
+0 |
| Total Volume and Open Interest |
86,752 |
206,138 |
-4,072 |
| Soybean Oil(CBOT) |
| Aug08 |
080723 |
58.25 |
59.73 |
58.25 |
58.55 |
-1.58 |
27,061 |
37,981 |
+63 |
| Sep08 |
080723 |
58.65 |
59.87 |
58.65 |
58.87 |
-1.61 |
16,204 |
34,459 |
+1 |
| Oct08 |
080723 |
59.10 |
60.40 |
59.10 |
59.21 |
-1.61 |
8,227 |
18,795 |
+4 |
| Dec08 |
080723 |
60.00 |
60.98 |
59.60 |
59.85 |
-1.65 |
44,362 |
116,572 |
+3 |
| Jan09 |
080723 |
60.60 |
61.20 |
60.35 |
60.32 |
-1.67 |
2,030 |
8,651 |
+0 |
| Mar09 |
080723 |
61.15 |
61.75 |
60.95 |
60.90 |
-1.65 |
2,385 |
9,479 |
+0 |
| May09 |
080723 |
61.35 |
61.80 |
61.15 |
61.10 |
-1.57 |
1,465 |
7,856 |
+0 |
| Jul09 |
080723 |
61.50 |
62.18 |
61.50 |
61.30 |
-1.55 |
587 |
7,246 |
+0 |
| Total Volume and Open Interest |
102,713 |
258,790 |
-3,246 |
| Canola(WCE) |
| Jul08 |
080714 |
650.0 |
650.0 |
649.3 |
649.3 |
-15.7 |
15 |
0 |
-70,921 |
| Total Volume and Open Interest |
8,209 |
96,707 |
-2,497 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
