|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri September 05, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Corn(CBOT) |
| Sep08 |
080905 |
535.00 |
535.50 |
527.00 |
531.50 |
-17.75 |
14,672 |
11,415 |
+0 |
| Dec08 |
080905 |
546.50 |
552.00 |
542.75 |
548.50 |
-16.00 |
139,590 |
588,472 |
+106 |
| Mar09 |
080905 |
568.50 |
571.00 |
561.50 |
567.25 |
-16.00 |
19,485 |
180,740 |
+2 |
| May09 |
080905 |
578.25 |
579.50 |
575.00 |
579.25 |
-16.00 |
4,624 |
35,974 |
+0 |
| Jul09 |
080905 |
589.50 |
589.50 |
587.25 |
589.00 |
-16.00 |
7,164 |
85,898 |
+0 |
| Sep09 |
080905 |
588.00 |
588.00 |
588.00 |
588.00 |
-15.50 |
442 |
17,098 |
+0 |
| Total Volume and Open Interest |
194,710 |
1,055,444 |
-10,391 |
| Wheat(CBOT) |
| Sep08 |
080905 |
731.00 |
731.00 |
727.50 |
729.75 |
-25.50 |
6,634 |
3,228 |
-549 |
| Dec08 |
080905 |
754.00 |
755.00 |
745.50 |
751.50 |
-25.50 |
53,285 |
187,316 |
+95 |
| Mar09 |
080905 |
775.00 |
776.00 |
769.50 |
774.75 |
-26.00 |
6,008 |
40,146 |
+132 |
| May09 |
080905 |
788.50 |
788.50 |
788.50 |
788.50 |
-27.00 |
399 |
5,443 |
+0 |
| Jul09 |
080905 |
804.00 |
806.00 |
798.00 |
801.75 |
-26.50 |
2,437 |
37,913 |
+0 |
| Total Volume and Open Interest |
70,698 |
296,606 |
-2,695 |
| Wheat(KCBT) |
| Sep08 |
080905 |
771.00 |
773.00 |
768.00 |
773.00 |
-27.25 |
1,073 |
1,081 |
+0 |
| Dec08 |
080905 |
797.00 |
800.00 |
788.00 |
795.00 |
-24.00 |
11,410 |
56,919 |
+0 |
| Mar09 |
080905 |
819.00 |
819.00 |
809.00 |
816.50 |
-23.75 |
681 |
12,337 |
+0 |
| May09 |
080905 |
834.00 |
834.00 |
823.00 |
829.00 |
-23.75 |
303 |
2,143 |
+0 |
| Jul09 |
080905 |
828.00 |
831.00 |
822.25 |
830.00 |
-22.75 |
614 |
13,551 |
+0 |
| Total Volume and Open Interest |
14,481 |
90,246 |
-2,788 |
| Wheat(MGE) |
| Sep08 |
080905 |
810.00 |
810.00 |
798.75 |
803.00 |
-31.00 |
431 |
271 |
+2 |
| Dec08 |
080905 |
825.00 |
825.00 |
810.00 |
815.25 |
-26.00 |
4,026 |
22,192 |
+0 |
| Mar09 |
080905 |
840.00 |
840.00 |
829.00 |
834.00 |
-24.00 |
1,151 |
8,394 |
+0 |
| May09 |
080905 |
852.00 |
852.00 |
838.00 |
842.00 |
-24.00 |
375 |
2,476 |
+0 |
| Jul09 |
080905 |
846.50 |
848.00 |
845.00 |
848.00 |
-22.00 |
153 |
709 |
+0 |
| Total Volume and Open Interest |
6,361 |
37,902 |
-567 |
| Oats(CBOT) |
| Sep08 |
080905 |
327.00 |
327.00 |
327.00 |
327.00 |
-1.00 |
20 |
4 |
+0 |
| Dec08 |
080905 |
339.00 |
342.50 |
338.50 |
341.00 |
-2.00 |
743 |
10,586 |
+5 |
| Mar09 |
080905 |
358.50 |
358.50 |
358.50 |
358.50 |
-2.00 |
18 |
2,143 |
+0 |
| May09 |
080905 |
370.50 |
370.50 |
370.50 |
370.50 |
-2.00 |
9 |
1,043 |
+0 |
| Total Volume and Open Interest |
855 |
14,532 |
-62 |
| Rough Rice(CBOT) |
| Sep08 |
080905 |
18.90 |
18.90 |
18.90 |
18.90 |
+0.14 |
466 |
1,417 |
+0 |
| Nov08 |
080905 |
18.90 |
19.15 |
18.88 |
19.10 |
+0.14 |
805 |
7,511 |
+0 |
| Jan09 |
080905 |
19.42 |
19.42 |
19.40 |
19.40 |
+0.14 |
27 |
924 |
+0 |
| Mar09 |
080905 |
19.70 |
19.70 |
19.70 |
19.70 |
+0.14 |
29 |
537 |
+0 |
| Total Volume and Open Interest |
1,332 |
10,886 |
-287 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
