|
 |
| 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 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|