MRCI's End of Day Prices

Daily Futures Price Listing Wed September 01, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep10	100901	1008.75	1015.25	1003.75	1004.50	-3.50	7,947	5,091	-3,922
Nov10	100901	1009.25	1017.50	1004.00	1005.50	-4.50	53,577	305,991	+820
Jan11	100901	1019.00	1026.50	1013.75	1015.00	-4.25	6,066	89,108	-158
Mar11	100901	1025.75	1031.00	1019.75	1020.75	-3.50	2,474	27,738	-44
May11	100901	1030.75	1034.25	1023.50	1024.50	-2.50	2,044	33,441	+410
Jul11	100901	1035.75	1041.75	1032.00	1032.50	-2.25	1,732	26,510	+316
Aug11	100901	1030.00	1032.00	1024.00	1024.00	-2.50	24	182	+8
Total Volume and Open Interest							75,807	518,178	-2,017
Soybean Meal(CBOT)
Sep10	100901	305.30	306.00	301.90	301.90	-2.30	11,699	8,665	-4,695
Oct10	100901	294.30	296.30	292.30	292.60	-1.50	10,040	29,197	+1,310
Dec10	100901	295.70	297.20	293.30	293.60	-1.60	21,832	120,102	+490
Jan11	100901	296.30	296.90	293.50	293.50	-1.40	1,403	9,639	+225
Mar11	100901	296.50	297.20	294.10	294.20	-1.00	848	10,118	-6
May11	100901	295.40	296.80	294.00	294.30	-0.80	723	10,661	+195
Jul11	100901	297.30	298.50	295.70	296.10	-0.50	649	8,221	-1
Aug11	100901	296.60	296.60	294.60	294.70	+0.10	113	1,339	+8
Sep11	100901	293.30	293.50	290.60	291.50	+0.90	225	1,028	+123
Oct11	100901	285.80	286.00	283.00	284.50	+1.50	49	678	+1
Total Volume and Open Interest							47,985	203,025	-2,279
Soybean Oil(CBOT)
Sep10	100901	39.53	40.02	39.42	39.55	+0.07	18,194	10,629	-3,463
Oct10	100901	39.70	40.24	39.58	39.73	+0.07	11,936	34,373	+1,732
Dec10	100901	40.09	40.63	39.98	40.12	+0.07	36,278	166,729	+3,223
Jan11	100901	40.48	40.91	40.30	40.40	+0.06	2,173	19,295	+610
Mar11	100901	40.66	41.10	40.55	40.67	+0.06	873	11,953	-152
May11	100901	40.89	41.37	40.78	40.88	+0.04	241	8,805	+18
Jul11	100901	41.66	41.66	41.14	41.15	+0.05	222	8,274	+14
Aug11	100901	41.27	41.27	41.20	41.27	+0.07	8	409	+0
Total Volume and Open Interest							70,278	265,388	+2,064
Canola(WCE)
Nov10	100901	460.0	466.2	458.4	464.8	+2.8	6,565	117,739	+1,153
Jan11	100901	469.0	470.9	464.0	469.8	+3.2	805	18,203	+51
Mar11	100901	473.7	473.8	467.9	473.4	+3.8	71	5,296	+6
May11	100901	473.9	475.0	470.0	474.8	+4.2	36	2,118	+0
Jul11	100901	478.0	478.5	471.0	477.5	+3.9	196	2,597	+101
Total Volume and Open Interest							7,689	148,330	+1,310