|
 |
| 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 |
| Live Cattle(CME) |
| Feb12 |
120210 |
125.100 |
125.230 |
123.785 |
123.950 |
-1.230 |
6,818 |
22,433 |
-1,756 |
| Apr12 |
120210 |
127.950 |
128.130 |
126.635 |
126.800 |
-1.400 |
20,435 |
146,500 |
+321 |
| Jun12 |
120210 |
126.800 |
127.050 |
125.800 |
125.950 |
-1.200 |
11,154 |
91,750 |
-814 |
| Aug12 |
120210 |
129.250 |
129.500 |
128.000 |
128.035 |
-1.650 |
8,466 |
46,042 |
+1,806 |
| Oct12 |
120210 |
132.500 |
132.535 |
131.500 |
131.700 |
-1.350 |
3,547 |
17,348 |
+723 |
| Dec12 |
120210 |
133.075 |
133.500 |
132.250 |
132.380 |
-1.120 |
1,190 |
11,396 |
+425 |
| Feb13 |
120210 |
133.500 |
133.550 |
132.600 |
133.050 |
-1.050 |
177 |
2,994 |
+53 |
| Apr13 |
120210 |
134.000 |
134.000 |
133.150 |
133.500 |
-1.000 |
117 |
1,452 |
+104 |
| Total Volume and Open Interest |
51,908 |
340,165 |
+865 |
| Feeder Cattle(CME) |
| Mar12 |
120210 |
155.150 |
155.300 |
153.250 |
153.630 |
-1.520 |
3,275 |
18,044 |
-340 |
| Apr12 |
120210 |
157.250 |
157.285 |
155.600 |
155.750 |
-1.500 |
1,218 |
8,452 |
+327 |
| May12 |
120210 |
158.575 |
158.575 |
157.075 |
157.300 |
-1.525 |
1,381 |
9,403 |
+501 |
| Aug12 |
120210 |
160.000 |
160.100 |
158.500 |
158.850 |
-1.250 |
821 |
9,675 |
+200 |
| Sep12 |
120210 |
159.100 |
159.450 |
158.235 |
158.350 |
-1.685 |
127 |
1,682 |
+53 |
| Oct12 |
120210 |
159.750 |
159.750 |
158.500 |
158.750 |
-1.150 |
68 |
846 |
+25 |
| Nov12 |
120210 |
159.075 |
159.250 |
158.750 |
158.750 |
-1.250 |
24 |
422 |
+13 |
| Jan13 |
120210 |
159.000 |
159.100 |
158.500 |
159.100 |
-0.385 |
27 |
23 |
+11 |
| Total Volume and Open Interest |
6,941 |
48,547 |
+790 |
| Lean Hogs(CME) |
| Feb12 |
120210 |
87.150 |
87.250 |
86.730 |
86.850 |
-0.450 |
4,385 |
9,451 |
-1,116 |
| Apr12 |
120210 |
89.650 |
89.700 |
88.250 |
88.300 |
-1.350 |
11,368 |
92,303 |
-362 |
| May12 |
120210 |
97.300 |
97.350 |
96.750 |
97.300 |
-0.500 |
41 |
2,926 |
+7 |
| Jun12 |
120210 |
98.450 |
98.535 |
97.635 |
97.850 |
-0.600 |
6,186 |
59,998 |
-637 |
| Jul12 |
120210 |
99.100 |
99.200 |
98.250 |
98.400 |
-0.850 |
2,792 |
25,261 |
+712 |
| Aug12 |
120210 |
98.785 |
98.785 |
97.980 |
98.135 |
-0.695 |
2,404 |
20,598 |
-173 |
| Oct12 |
120210 |
89.500 |
89.500 |
88.800 |
89.080 |
-0.320 |
2,922 |
24,184 |
+757 |
| Dec12 |
120210 |
84.900 |
85.000 |
84.385 |
84.730 |
-0.170 |
1,015 |
13,251 |
+361 |
| Feb13 |
120210 |
85.385 |
85.600 |
85.300 |
85.600 |
-0.350 |
267 |
3,903 |
+113 |
| Apr13 |
120210 |
86.800 |
86.800 |
86.250 |
86.500 |
-0.200 |
338 |
1,902 |
+177 |
| Total Volume and Open Interest |
31,825 |
254,239 |
-71 |
| Class III Milk(CME) |
| Feb12 |
120210 |
16.09 |
16.12 |
16.06 |
16.08 |
-0.01 |
210 |
5,569 |
+0 |
| Mar12 |
120210 |
15.57 |
15.77 |
15.52 |
15.63 |
+0.06 |
434 |
5,975 |
+84 |
| Apr12 |
120210 |
15.75 |
15.88 |
15.65 |
15.80 |
+0.09 |
374 |
3,660 |
+82 |
| May12 |
120210 |
16.15 |
16.18 |
16.00 |
16.12 |
+0.02 |
139 |
3,095 |
+39 |
| Jun12 |
120210 |
16.59 |
16.59 |
16.42 |
16.46 |
-0.01 |
79 |
2,632 |
+31 |
| Jul12 |
120210 |
16.65 |
16.71 |
16.64 |
16.65 |
-0.02 |
88 |
2,049 |
+67 |
| Aug12 |
120210 |
16.74 |
16.78 |
16.70 |
16.73 |
-0.02 |
34 |
1,991 |
+27 |
| Sep12 |
120210 |
16.81 |
16.86 |
16.80 |
16.80 |
-0.02 |
34 |
1,911 |
+14 |
| Oct12 |
120210 |
16.77 |
16.83 |
16.75 |
16.83 |
unch |
35 |
1,644 |
+15 |
| Total Volume and Open Interest |
1,495 |
31,869 |
+389 |
|
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
