|
 |
| 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 |
| Corn(CBOT) |
| Mar12 |
120210 |
636.50 |
638.75 |
628.25 |
631.75 |
-5.25 |
226,019 |
342,615 |
-20,335 |
| May12 |
120210 |
641.25 |
642.75 |
632.50 |
635.50 |
-6.00 |
109,166 |
296,054 |
+2,813 |
| Jul12 |
120210 |
646.00 |
646.75 |
636.50 |
639.25 |
-6.50 |
89,533 |
241,850 |
+8,680 |
| Sep12 |
120210 |
591.50 |
593.25 |
581.50 |
584.50 |
-8.50 |
19,492 |
76,951 |
+1,269 |
| Dec12 |
120210 |
567.25 |
569.75 |
557.75 |
559.75 |
-8.25 |
35,055 |
244,756 |
+1,903 |
| Mar13 |
120210 |
578.50 |
580.50 |
570.00 |
571.25 |
-8.25 |
1,789 |
44,682 |
+613 |
| May13 |
120210 |
584.50 |
587.25 |
577.75 |
578.25 |
-8.50 |
296 |
2,449 |
+158 |
| Jul13 |
120210 |
591.00 |
591.50 |
582.50 |
583.00 |
-8.50 |
256 |
3,015 |
+51 |
| Sep13 |
120210 |
560.00 |
562.50 |
556.75 |
556.75 |
-5.75 |
5 |
674 |
+0 |
| Dec13 |
120210 |
554.00 |
558.00 |
552.00 |
552.75 |
-3.25 |
569 |
18,185 |
-4 |
| Total Volume and Open Interest |
482,235 |
1,273,915 |
-4,834 |
| Wheat(CBOT) |
| Mar12 |
120210 |
644.75 |
645.75 |
628.25 |
630.00 |
-16.00 |
59,971 |
134,053 |
-11,350 |
| May12 |
120210 |
655.25 |
656.00 |
635.75 |
638.00 |
-17.25 |
33,926 |
109,789 |
+1,295 |
| Jul12 |
120210 |
668.25 |
668.25 |
646.50 |
648.50 |
-19.50 |
13,140 |
101,044 |
+1,620 |
| Sep12 |
120210 |
685.50 |
685.50 |
663.25 |
665.00 |
-20.75 |
3,117 |
35,060 |
+47 |
| Dec12 |
120210 |
704.00 |
704.75 |
681.00 |
682.50 |
-22.75 |
4,976 |
59,394 |
+224 |
| Mar13 |
120210 |
715.50 |
721.25 |
697.75 |
697.75 |
-23.50 |
350 |
4,245 |
-2 |
| Total Volume and Open Interest |
115,743 |
450,472 |
-8,087 |
| Wheat(KCBT) |
| Mar12 |
120210 |
692.25 |
692.50 |
671.50 |
673.00 |
-19.00 |
14,921 |
40,500 |
-3,288 |
| May12 |
120210 |
699.25 |
700.00 |
679.50 |
681.00 |
-18.50 |
7,566 |
32,110 |
-570 |
| Jul12 |
120210 |
707.75 |
707.75 |
687.25 |
689.00 |
-18.25 |
5,831 |
44,606 |
-378 |
| Sep12 |
120210 |
719.50 |
719.50 |
701.25 |
701.75 |
-18.25 |
462 |
10,080 |
-119 |
| Dec12 |
120210 |
734.50 |
735.25 |
718.75 |
720.75 |
-17.25 |
763 |
14,516 |
-121 |
| Mar13 |
120210 |
738.25 |
744.75 |
731.25 |
731.75 |
-17.25 |
21 |
546 |
+15 |
| Total Volume and Open Interest |
29,578 |
142,808 |
-4,455 |
| Wheat(MGE) |
| Mar12 |
120210 |
831.00 |
831.00 |
808.50 |
814.25 |
-17.50 |
1,669 |
11,011 |
+11,011 |
| May12 |
120210 |
820.00 |
820.00 |
798.25 |
803.00 |
-17.25 |
1,106 |
7,705 |
+7,705 |
| Jul12 |
120210 |
804.50 |
804.50 |
785.75 |
790.75 |
-15.00 |
339 |
8,951 |
-52 |
| Sep12 |
120210 |
780.00 |
780.00 |
760.00 |
762.75 |
-17.75 |
381 |
5,293 |
-150 |
| Dec12 |
120210 |
785.00 |
785.00 |
763.00 |
766.75 |
-18.75 |
301 |
4,106 |
+3 |
| Total Volume and Open Interest |
3,829 |
37,405 |
+18,526 |
| Oats(CBOT) |
| Mar12 |
120210 |
317.75 |
320.00 |
312.00 |
318.00 |
unch |
470 |
5,222 |
-202 |
| May12 |
120210 |
309.50 |
312.50 |
306.00 |
309.50 |
unch |
391 |
5,542 |
+99 |
| Jul12 |
120210 |
305.00 |
309.00 |
305.00 |
308.00 |
+1.25 |
45 |
622 |
+1 |
| Sep12 |
120210 |
309.50 |
309.50 |
309.50 |
309.50 |
unch |
1 |
50 |
+0 |
| Total Volume and Open Interest |
949 |
12,474 |
-77 |
| Rough Rice(CBOT) |
| Mar12 |
120210 |
14.05 |
14.08 |
13.70 |
13.72 |
-0.36 |
760 |
9,499 |
-177 |
| May12 |
120210 |
14.31 |
14.33 |
13.97 |
13.98 |
-0.37 |
354 |
4,588 |
+6 |
| Jul12 |
120210 |
14.56 |
14.56 |
14.26 |
14.26 |
-0.37 |
310 |
904 |
+149 |
| Sep12 |
120210 |
14.66 |
14.71 |
14.47 |
14.47 |
-0.35 |
66 |
398 |
+47 |
| Total Volume and Open Interest |
1,490 |
15,398 |
+25 |
|
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
