|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu August 07, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Live Cattle(CME) |
| Aug08 |
080807 |
102.250 |
102.550 |
101.150 |
101.450 |
-0.900 |
8,880 |
23,166 |
+3 |
| Oct08 |
080807 |
108.550 |
109.100 |
107.050 |
107.200 |
-1.350 |
19,306 |
147,995 |
+0 |
| Dec08 |
080807 |
107.500 |
107.950 |
106.300 |
106.825 |
-0.425 |
18,811 |
68,546 |
+0 |
| Feb09 |
080807 |
107.850 |
108.150 |
106.150 |
106.885 |
-1.065 |
3,452 |
29,022 |
+0 |
| Apr09 |
080807 |
108.550 |
108.575 |
106.900 |
107.535 |
-0.850 |
3,773 |
18,148 |
+0 |
| Jun09 |
080807 |
106.350 |
106.550 |
104.850 |
105.285 |
-1.065 |
288 |
7,727 |
+0 |
| Total Volume and Open Interest |
54,614 |
296,992 |
+1,402 |
| Feeder Cattle(CME) |
| Aug08 |
080807 |
115.200 |
115.350 |
113.900 |
114.075 |
-1.425 |
1,655 |
6,627 |
+13 |
| Sep08 |
080807 |
116.500 |
116.700 |
115.400 |
115.885 |
-1.315 |
2,397 |
12,708 |
+0 |
| Oct08 |
080807 |
117.150 |
117.200 |
114.850 |
115.350 |
-2.185 |
1,649 |
8,973 |
+519 |
| Nov08 |
080807 |
118.000 |
118.180 |
116.000 |
116.200 |
-2.500 |
1,174 |
3,904 |
+0 |
| Jan09 |
080807 |
116.900 |
117.000 |
115.250 |
115.400 |
-2.150 |
437 |
1,646 |
+0 |
| Mar09 |
080807 |
116.750 |
116.750 |
115.100 |
115.100 |
-2.450 |
349 |
702 |
+0 |
| Total Volume and Open Interest |
8,018 |
35,329 |
+638 |
| Lean Hogs(CME) |
| Aug08 |
080807 |
85.100 |
86.225 |
84.800 |
85.975 |
+1.575 |
3,768 |
12,543 |
+0 |
| Oct08 |
080807 |
77.450 |
77.950 |
76.050 |
76.975 |
+0.075 |
17,990 |
85,812 |
+12 |
| Dec08 |
080807 |
74.800 |
75.850 |
74.600 |
75.450 |
+1.100 |
18,346 |
70,550 |
+1 |
| Feb09 |
080807 |
78.650 |
80.725 |
78.450 |
80.575 |
+2.225 |
4,214 |
26,243 |
+1 |
| Apr09 |
080807 |
81.900 |
83.900 |
81.400 |
83.800 |
+2.100 |
3,302 |
24,596 |
+0 |
| May09 |
080806 |
86.300 |
88.000 |
86.250 |
86.900 |
-2.350 |
64 |
948 |
-4 |
| Jun09 |
080807 |
90.500 |
92.700 |
90.050 |
92.350 |
+1.950 |
960 |
15,597 |
+0 |
| Jul09 |
080807 |
23.369 |
24.869 |
23.119 |
24.869 |
+1.400 |
40 |
994 |
+0 |
| Total Volume and Open Interest |
48,728 |
238,308 |
-35 |
| Pork Bellies(CME) |
| Aug08 |
080807 |
63.900 |
66.500 |
61.000 |
62.250 |
-1.650 |
49 |
158 |
+0 |
| Feb09 |
080807 |
90.550 |
91.100 |
89.300 |
90.285 |
+0.185 |
75 |
677 |
+0 |
| Mar09 |
080807 |
92.000 |
92.000 |
92.000 |
92.000 |
-0.500 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
124 |
842 |
-23 |
| Class III Milk(CME) |
| Aug08 |
080807 |
17.62 |
17.63 |
17.60 |
17.60 |
+0.04 |
118 |
4,324 |
+0 |
| Sep08 |
080807 |
17.45 |
17.45 |
17.45 |
17.45 |
+0.15 |
317 |
4,925 |
+0 |
| Oct08 |
080807 |
17.62 |
17.80 |
17.62 |
17.80 |
+0.15 |
276 |
3,765 |
+0 |
| Nov08 |
080807 |
17.77 |
17.86 |
17.77 |
17.86 |
+0.07 |
101 |
3,410 |
+0 |
| Dec08 |
080807 |
17.81 |
17.81 |
17.80 |
17.81 |
unch |
130 |
3,750 |
+0 |
| Jan09 |
080807 |
17.78 |
17.78 |
17.78 |
17.78 |
+0.03 |
73 |
1,795 |
+0 |
| Feb09 |
080807 |
17.88 |
17.88 |
17.88 |
17.88 |
unch |
51 |
1,337 |
+0 |
| Mar09 |
080807 |
17.87 |
17.87 |
17.87 |
17.87 |
unch |
37 |
1,193 |
+0 |
| Total Volume and Open Interest |
1,274 |
32,474 |
+283 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
