|
 |
| 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 |
| Corn(CBOT) |
| Mar10 |
100312 |
356.25 |
357.25 |
344.00 |
354.00 |
-1.50 |
6,883 |
2,741 |
-2,298 |
| May10 |
100312 |
366.25 |
367.25 |
362.00 |
364.25 |
-1.00 |
150,357 |
454,298 |
-5,297 |
| Jul10 |
100312 |
377.50 |
378.25 |
373.00 |
375.50 |
-0.75 |
56,860 |
250,730 |
+398 |
| Sep10 |
100312 |
386.00 |
387.25 |
382.25 |
384.25 |
-1.25 |
15,125 |
65,796 |
+1,335 |
| Dec10 |
100312 |
396.25 |
396.75 |
391.75 |
393.75 |
-1.50 |
42,697 |
266,556 |
+1,291 |
| Mar11 |
100312 |
406.50 |
407.25 |
403.75 |
405.00 |
-1.50 |
1,987 |
29,724 |
-348 |
| Total Volume and Open Interest |
276,522 |
1,113,396 |
-5,290 |
| Wheat(CBOT) |
| Mar10 |
100312 |
469.50 |
472.50 |
469.50 |
472.25 |
+3.75 |
462 |
430 |
-172 |
| May10 |
100312 |
479.25 |
486.25 |
477.25 |
485.25 |
+6.50 |
46,307 |
172,247 |
+1,594 |
| Jul10 |
100312 |
491.50 |
499.00 |
490.50 |
498.00 |
+6.50 |
18,988 |
131,512 |
+544 |
| Sep10 |
100312 |
509.00 |
515.00 |
508.50 |
514.00 |
+5.75 |
3,971 |
33,253 |
+1,627 |
| Dec10 |
100312 |
535.00 |
541.00 |
533.00 |
540.25 |
+5.75 |
9,644 |
67,685 |
+255 |
| Total Volume and Open Interest |
80,402 |
426,565 |
+4,203 |
| Wheat(KCBT) |
| Mar10 |
100312 |
487.75 |
487.75 |
487.75 |
487.75 |
+5.25 |
25 |
50 |
-6 |
| May10 |
100312 |
490.00 |
496.25 |
488.00 |
494.75 |
+5.25 |
9,792 |
46,364 |
-252 |
| Jul10 |
100312 |
500.00 |
507.00 |
498.50 |
505.50 |
+5.25 |
4,571 |
38,210 |
+595 |
| Sep10 |
100312 |
514.75 |
518.00 |
511.50 |
516.75 |
+5.25 |
454 |
6,150 |
+129 |
| Dec10 |
100312 |
530.50 |
536.00 |
529.00 |
534.50 |
+5.25 |
1,492 |
41,675 |
-486 |
| Total Volume and Open Interest |
16,639 |
137,007 |
+170 |
| Wheat(MGE) |
| Mar10 |
100312 |
502.50 |
502.50 |
502.50 |
502.50 |
+6.00 |
|
|
|
| May10 |
100312 |
504.75 |
514.75 |
503.75 |
513.50 |
+9.00 |
2,609 |
15,295 |
+389 |
| Jul10 |
100312 |
515.00 |
524.75 |
515.00 |
524.25 |
+8.00 |
445 |
11,007 |
+76 |
| Sep10 |
100312 |
531.00 |
536.00 |
528.50 |
535.00 |
+7.00 |
298 |
5,633 |
+127 |
| Dec10 |
100312 |
544.00 |
553.50 |
543.00 |
553.25 |
+7.75 |
464 |
5,927 |
+32 |
| Total Volume and Open Interest |
3,862 |
39,331 |
+616 |
| Oats(CBOT) |
| Mar10 |
100312 |
209.00 |
211.50 |
209.00 |
209.00 |
-2.50 |
14 |
21 |
-13 |
| May10 |
100312 |
217.50 |
220.00 |
215.50 |
218.50 |
+2.00 |
793 |
9,853 |
-43 |
| Jul10 |
100312 |
227.00 |
227.75 |
225.00 |
227.00 |
+2.00 |
120 |
2,599 |
+33 |
| Sep10 |
100312 |
235.00 |
235.00 |
233.00 |
235.00 |
+2.00 |
3 |
867 |
+0 |
| Total Volume and Open Interest |
999 |
15,027 |
-19 |
| Rough Rice(CBOT) |
| Mar10 |
100312 |
12.24 |
12.25 |
12.18 |
12.19 |
+0.01 |
5 |
3 |
-32 |
| May10 |
100312 |
12.41 |
12.59 |
12.32 |
12.43 |
+0.03 |
1,135 |
9,859 |
-152 |
| Jul10 |
100312 |
12.70 |
12.85 |
12.64 |
12.73 |
+0.02 |
262 |
1,377 |
+93 |
| Sep10 |
100312 |
12.66 |
12.75 |
12.60 |
12.62 |
-0.03 |
122 |
1,451 |
+78 |
| Total Volume and Open Interest |
1,636 |
14,097 |
+35 |
|
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
