|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 10, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar12 |
120210 |
1229.25 |
1231.00 |
1215.00 |
1229.00 |
+1.50 |
103,893 |
157,520 |
-8,830 |
| May12 |
120210 |
1237.75 |
1239.00 |
1223.25 |
1237.50 |
+1.50 |
42,960 |
141,145 |
+5,018 |
| Jul12 |
120210 |
1248.50 |
1248.50 |
1233.00 |
1247.00 |
+1.25 |
31,412 |
107,501 |
+2,957 |
| Aug12 |
120210 |
1241.00 |
1246.25 |
1233.00 |
1245.75 |
+1.75 |
712 |
2,857 |
+181 |
| Sep12 |
120210 |
1232.00 |
1241.25 |
1228.75 |
1241.25 |
+1.75 |
260 |
1,921 |
-72 |
| Nov12 |
120210 |
1240.00 |
1240.75 |
1225.75 |
1239.50 |
+1.00 |
14,243 |
81,715 |
+2,490 |
| Jan13 |
120210 |
1246.00 |
1246.00 |
1232.50 |
1245.25 |
+0.75 |
1,074 |
15,182 |
+427 |
| Mar13 |
120210 |
1234.50 |
1246.75 |
1234.50 |
1246.75 |
+0.50 |
805 |
3,508 |
+224 |
| May13 |
120210 |
1237.00 |
1245.00 |
1236.25 |
1245.00 |
+1.00 |
351 |
1,628 |
+142 |
| Jul13 |
120210 |
1239.00 |
1247.00 |
1235.00 |
1247.00 |
+1.00 |
314 |
2,063 |
+120 |
| Aug13 |
120210 |
1238.00 |
1238.00 |
1238.00 |
1238.00 |
unch |
0 |
2 |
+0 |
| Sep13 |
120210 |
1220.75 |
1220.75 |
1220.75 |
1220.75 |
unch |
|
|
|
| Nov13 |
120210 |
1198.50 |
1207.00 |
1195.00 |
1204.50 |
-2.50 |
112 |
2,909 |
+30 |
| Jan14 |
120210 |
1211.75 |
1214.25 |
1211.75 |
1211.75 |
-2.50 |
0 |
60 |
+0 |
| Total Volume and Open Interest |
196,136 |
518,440 |
+2,687 |
| Soybean Meal(CBOT) |
| Mar12 |
120210 |
320.90 |
321.00 |
316.20 |
320.00 |
-1.00 |
43,870 |
69,277 |
-3,928 |
| May12 |
120210 |
323.60 |
324.00 |
318.90 |
323.00 |
-0.60 |
14,542 |
36,544 |
-546 |
| Jul12 |
120210 |
326.10 |
326.10 |
321.80 |
325.90 |
-0.60 |
12,581 |
30,745 |
-1,256 |
| Aug12 |
120210 |
322.50 |
326.00 |
322.00 |
326.00 |
-0.60 |
271 |
6,454 |
+27 |
| Sep12 |
120210 |
323.00 |
325.30 |
322.00 |
325.30 |
-0.60 |
336 |
5,633 |
-22 |
| Oct12 |
120210 |
320.50 |
324.20 |
320.50 |
323.10 |
-1.10 |
269 |
3,436 |
-94 |
| Dec12 |
120210 |
325.00 |
325.00 |
320.20 |
323.30 |
-1.20 |
2,943 |
21,707 |
-474 |
| Jan13 |
120210 |
324.50 |
325.70 |
324.50 |
324.50 |
-1.20 |
189 |
2,790 |
+33 |
| Mar13 |
120210 |
328.00 |
328.00 |
325.50 |
325.90 |
-1.20 |
222 |
3,087 |
+41 |
| May13 |
120210 |
325.50 |
326.60 |
324.10 |
325.40 |
-1.20 |
69 |
1,535 |
-17 |
| Total Volume and Open Interest |
75,650 |
182,920 |
-6,048 |
| Soybean Oil(CBOT) |
| Mar12 |
120210 |
52.61 |
52.61 |
51.84 |
52.53 |
-0.01 |
65,604 |
115,900 |
-7,329 |
| May12 |
120210 |
53.00 |
53.00 |
52.27 |
52.92 |
-0.01 |
21,121 |
88,942 |
+2,921 |
| Jul12 |
120210 |
53.35 |
53.36 |
52.61 |
53.31 |
-0.01 |
13,430 |
56,792 |
+2,333 |
| Aug12 |
120210 |
53.19 |
53.41 |
52.86 |
53.41 |
+0.04 |
3,825 |
8,744 |
+2,083 |
| Sep12 |
120210 |
53.30 |
53.53 |
53.06 |
53.53 |
+0.06 |
1,064 |
6,139 |
+218 |
| Oct12 |
120210 |
53.18 |
53.59 |
53.04 |
53.59 |
+0.06 |
490 |
5,677 |
+128 |
| Dec12 |
120210 |
53.72 |
53.80 |
53.06 |
53.79 |
+0.04 |
4,322 |
30,593 |
+627 |
| Jan13 |
120210 |
53.94 |
53.94 |
53.87 |
53.94 |
+0.07 |
588 |
1,121 |
-129 |
| Total Volume and Open Interest |
111,540 |
316,737 |
+1,241 |
| Canola(WCE) |
| Mar12 |
120210 |
534.0 |
535.9 |
531.7 |
535.3 |
+1.1 |
12,267 |
58,831 |
+2,883 |
| May12 |
120210 |
537.2 |
539.0 |
535.5 |
537.9 |
+0.4 |
9,643 |
54,075 |
-594 |
| Jul12 |
120210 |
539.0 |
541.4 |
538.3 |
540.3 |
+0.3 |
8,047 |
32,423 |
+1,559 |
| Nov12 |
120210 |
516.0 |
517.4 |
513.6 |
516.8 |
+0.1 |
5,083 |
34,472 |
+1,791 |
| Jan13 |
120210 |
520.2 |
523.2 |
520.2 |
521.8 |
+0.1 |
56 |
1,900 |
+34 |
| Total Volume and Open Interest |
35,105 |
183,228 |
+5,670 |
|
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
