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
Corn(CBOT)
Sep10	100901	424.75	433.00	422.00	432.25	+7.75	104,483	35,844	-26,628
Dec10	100901	438.75	447.25	437.75	446.75	+7.50	182,670	837,695	+14,681
Mar11	100901	451.50	460.00	451.00	459.75	+7.50	29,988	176,225	+5,978
May11	100901	457.75	466.25	457.75	466.25	+7.50	4,741	37,438	+1,113
Jul11	100901	463.50	472.00	462.50	471.75	+7.25	15,688	97,979	+1,856
Sep11	100901	453.75	460.75	453.75	460.75	+6.50	2,655	13,965	+722
Total Volume and Open Interest							358,808	1,346,172	+1,119
Wheat(CBOT)
Sep10	100901	654.25	678.25	653.00	675.50	+23.00	25,897	15,628	-10,075
Dec10	100901	688.50	712.00	685.75	708.75	+23.00	67,986	268,545	+3,238
Mar11	100901	712.00	734.75	711.75	733.00	+23.00	6,148	68,258	+235
May11	100901	714.75	731.75	713.75	731.00	+21.50	908	18,218	-52
Jul11	100901	698.25	717.00	698.25	715.75	+19.00	2,423	66,231	+330
Total Volume and Open Interest							105,219	479,196	-5,918
Wheat(KCBT)
Sep10	100901	693.00	712.25	693.00	712.25	+24.50	8,666	4,867	-4,992
Dec10	100901	706.50	728.00	705.75	726.75	+24.25	18,664	107,808	+2,979
Mar11	100901	718.50	739.75	718.50	738.25	+24.75	3,606	46,790	+1,292
May11	100901	715.25	731.75	714.50	731.75	+24.25	363	7,713	-10
Jul11	100901	691.75	719.00	691.75	718.75	+27.25	1,000	27,649	+178
Total Volume and Open Interest							32,773	201,796	-131
Wheat(MGE)
Sep10	100901	717.50	717.50	700.00	710.75	+14.75	4,252	1,805	-2,831
Dec10	100901	703.00	729.00	703.00	726.00	+22.50	5,413	28,351	+1,627
Mar11	100901	714.50	735.75	714.50	733.25	+20.75	913	14,330	+384
May11	100901	714.75	734.75	714.00	732.75	+23.25	131	2,424	+49
Jul11	100901	710.75	731.50	710.50	729.75	+24.75	99	6,453	+55
Total Volume and Open Interest							10,900	59,916	-671
Oats(CBOT)
Sep10	100901	273.75	276.00	267.75	267.75	+2.00	281	840	-77
Dec10	100901	278.25	283.50	278.25	279.75	+3.00	1,034	9,528	+140
Mar11	100901	293.00	293.75	287.75	290.75	+3.00	12	436	+5
May11	100901	296.75	296.75	293.75	296.75	+3.00	0	15	+0
Total Volume and Open Interest							1,347	10,844	+88
Rough Rice(CBOT)
Sep10	100901	11.12	11.19	11.06	11.09	+0.01	1,266	2,490	-450
Nov10	100901	11.33	11.51	11.25	11.34	-0.01	2,291	12,483	+236
Jan11	100901	11.65	11.72	11.53	11.60	+0.00	166	1,489	+87
Mar11	100901	11.87	11.90	11.84	11.88	+0.01	4	960	+1
Total Volume and Open Interest							3,758	19,027	-108