|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri March 12, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar10 |
100312 |
931.50 |
936.00 |
924.00 |
926.00 |
+0.50 |
572 |
375 |
-224 |
| May10 |
100312 |
933.25 |
938.00 |
923.00 |
925.50 |
-5.00 |
95,396 |
194,288 |
-971 |
| Jul10 |
100312 |
940.75 |
945.75 |
931.50 |
933.50 |
-5.50 |
35,102 |
102,824 |
+1,803 |
| Aug10 |
100312 |
939.00 |
943.50 |
931.75 |
933.00 |
-4.75 |
1,076 |
5,264 |
+78 |
| Sep10 |
100312 |
928.75 |
929.00 |
919.75 |
922.00 |
-3.50 |
1,523 |
4,480 |
+66 |
| Nov10 |
100312 |
917.50 |
922.25 |
910.00 |
914.00 |
-2.50 |
20,378 |
113,277 |
+2,883 |
| Jan11 |
100312 |
926.00 |
930.00 |
921.00 |
923.50 |
-2.25 |
289 |
5,926 |
+2 |
| Total Volume and Open Interest |
155,225 |
437,615 |
+3,803 |
| Soybean Meal(CBOT) |
| Mar10 |
100312 |
250.60 |
251.20 |
249.60 |
251.20 |
+1.60 |
1,062 |
431 |
-415 |
| May10 |
100312 |
253.60 |
254.90 |
251.20 |
251.30 |
-1.30 |
34,566 |
96,757 |
-2,271 |
| Jul10 |
100312 |
253.10 |
254.80 |
251.20 |
251.40 |
-1.20 |
15,463 |
36,576 |
-186 |
| Aug10 |
100312 |
251.50 |
253.90 |
250.80 |
250.80 |
-0.90 |
1,767 |
12,831 |
-58 |
| Sep10 |
100312 |
250.90 |
251.90 |
241.00 |
249.00 |
-0.60 |
1,786 |
9,870 |
-241 |
| Oct10 |
100312 |
244.40 |
246.00 |
244.00 |
244.00 |
-0.20 |
1,604 |
7,907 |
-82 |
| Dec10 |
100312 |
244.10 |
246.00 |
243.10 |
244.00 |
-0.10 |
8,697 |
28,434 |
-76 |
| Jan11 |
100312 |
245.60 |
247.00 |
245.50 |
245.50 |
unch |
201 |
2,613 |
+46 |
| Mar11 |
100312 |
249.00 |
250.30 |
248.50 |
248.50 |
unch |
171 |
1,912 |
+109 |
| May11 |
100312 |
251.40 |
251.70 |
249.50 |
249.50 |
unch |
73 |
867 |
+6 |
| Total Volume and Open Interest |
65,631 |
199,965 |
-3,063 |
| Soybean Oil(CBOT) |
| Mar10 |
100312 |
40.10 |
40.10 |
39.05 |
39.05 |
-0.77 |
363 |
730 |
-165 |
| May10 |
100312 |
40.13 |
40.41 |
39.02 |
39.55 |
-0.56 |
47,239 |
143,247 |
+6,323 |
| Jul10 |
100312 |
40.58 |
40.85 |
39.47 |
39.99 |
-0.55 |
13,404 |
81,004 |
+2,013 |
| Aug10 |
100312 |
40.88 |
41.00 |
39.70 |
40.18 |
-0.55 |
765 |
11,578 |
+122 |
| Sep10 |
100312 |
40.88 |
40.97 |
39.90 |
40.32 |
-0.53 |
633 |
7,708 |
+101 |
| Oct10 |
100312 |
40.98 |
41.05 |
39.95 |
40.43 |
-0.53 |
1,006 |
6,079 |
-156 |
| Dec10 |
100312 |
41.30 |
41.57 |
40.21 |
40.74 |
-0.53 |
10,262 |
38,893 |
+444 |
| Jan11 |
100312 |
41.50 |
41.50 |
40.72 |
40.97 |
-0.50 |
506 |
1,681 |
-69 |
| Total Volume and Open Interest |
74,409 |
293,095 |
+8,719 |
| Canola(WCE) |
| Mar10 |
100312 |
378.5 |
378.5 |
378.5 |
378.5 |
-5.1 |
|
|
|
| May10 |
100312 |
383.6 |
385.1 |
377.0 |
377.5 |
-5.1 |
7,030 |
81,638 |
-226 |
| Jul10 |
100312 |
388.8 |
390.8 |
382.3 |
383.1 |
-5.1 |
3,500 |
21,881 |
+558 |
| Nov10 |
100312 |
391.8 |
393.0 |
386.7 |
387.2 |
-4.6 |
940 |
16,153 |
+370 |
| Jan11 |
100312 |
395.0 |
395.3 |
390.2 |
390.7 |
-4.8 |
38 |
583 |
-1 |
| Total Volume and Open Interest |
11,508 |
120,588 |
+701 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
Special Futures & Cash Charts
