|
 |
| 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 |
| Live Cattle(CME) |
| Oct10 |
100901 |
97.250 |
97.930 |
96.950 |
97.750 |
+0.465 |
14,167 |
156,883 |
-2,498 |
| Dec10 |
100901 |
99.930 |
100.635 |
99.680 |
100.600 |
+0.550 |
6,620 |
86,466 |
+1,891 |
| Feb11 |
100901 |
100.330 |
101.100 |
100.200 |
101.080 |
+0.480 |
3,503 |
48,464 |
+623 |
| Apr11 |
100901 |
101.800 |
102.450 |
101.750 |
102.430 |
+0.330 |
2,782 |
34,461 |
+871 |
| Jun11 |
100901 |
98.300 |
98.700 |
98.230 |
98.550 |
+0.050 |
239 |
15,098 |
+58 |
| Aug11 |
100901 |
97.800 |
98.650 |
97.700 |
98.650 |
+0.100 |
168 |
4,816 |
+47 |
| Oct11 |
100901 |
100.200 |
100.650 |
99.830 |
100.650 |
+0.150 |
94 |
1,992 |
+23 |
| Dec11 |
100901 |
100.800 |
100.800 |
100.300 |
100.800 |
-0.200 |
10 |
505 |
+5 |
| Total Volume and Open Interest |
28,761 |
349,070 |
+146 |
| Feeder Cattle(CME) |
| Sep10 |
100901 |
114.250 |
114.650 |
113.650 |
113.885 |
-0.215 |
700 |
6,076 |
-228 |
| Oct10 |
100901 |
115.100 |
115.600 |
114.580 |
114.850 |
-0.250 |
2,229 |
17,669 |
+192 |
| Nov10 |
100901 |
115.650 |
116.200 |
115.050 |
115.285 |
-0.415 |
803 |
7,077 |
+252 |
| Jan11 |
100901 |
114.600 |
115.150 |
114.230 |
114.800 |
-0.050 |
235 |
4,017 |
+66 |
| Mar11 |
100901 |
114.100 |
114.430 |
113.850 |
114.250 |
-0.200 |
69 |
1,930 |
+11 |
| Apr11 |
100901 |
114.100 |
114.600 |
114.100 |
114.180 |
-0.270 |
22 |
352 |
+4 |
| May11 |
100901 |
114.250 |
114.550 |
114.100 |
114.450 |
-0.300 |
18 |
806 |
+6 |
| Aug11 |
100901 |
115.300 |
115.300 |
114.900 |
115.250 |
unch |
13 |
15 |
+10 |
| Total Volume and Open Interest |
4,089 |
37,942 |
+313 |
| Lean Hogs(CME) |
| Oct10 |
100901 |
74.950 |
75.225 |
74.100 |
74.950 |
-0.200 |
9,289 |
90,381 |
-1,084 |
| Dec10 |
100901 |
72.750 |
73.200 |
72.100 |
72.885 |
-0.400 |
3,547 |
58,781 |
+536 |
| Feb11 |
100901 |
75.785 |
76.050 |
74.930 |
75.930 |
+0.130 |
1,242 |
28,344 |
+163 |
| Apr11 |
100901 |
76.900 |
77.050 |
76.050 |
76.930 |
unch |
468 |
22,380 |
+123 |
| May11 |
100901 |
80.180 |
80.250 |
79.900 |
80.100 |
-0.300 |
27 |
885 |
+14 |
| Jun11 |
100901 |
82.250 |
82.850 |
81.950 |
82.700 |
-0.050 |
140 |
14,030 |
+12 |
| Jul11 |
100901 |
80.500 |
81.250 |
80.450 |
81.135 |
-0.465 |
43 |
2,839 |
+31 |
| Aug11 |
100901 |
79.250 |
79.300 |
79.250 |
79.300 |
-0.450 |
29 |
1,715 |
+19 |
| Oct11 |
100901 |
70.000 |
70.500 |
70.000 |
70.500 |
+0.100 |
53 |
349 |
+34 |
| Dec11 |
100901 |
67.700 |
67.700 |
67.700 |
67.700 |
unch |
1 |
53 |
+0 |
| Total Volume and Open Interest |
14,839 |
219,757 |
-152 |
| Pork Bellies(CME) |
| Feb11 |
100901 |
105.000 |
105.000 |
105.000 |
105.000 |
-0.250 |
1 |
10 |
+0 |
| Mar11 |
100901 |
104.000 |
104.000 |
104.000 |
104.000 |
+0.500 |
0 |
1 |
+0 |
| May11 |
100901 |
104.000 |
104.000 |
104.000 |
104.000 |
unch |
|
|
|
| Total Volume and Open Interest |
1 |
11 |
+0 |
| Class III Milk(CME) |
| Sep10 |
100901 |
16.09 |
16.20 |
16.04 |
16.19 |
+0.12 |
56 |
4,733 |
+35 |
| Oct10 |
100901 |
15.78 |
15.90 |
15.75 |
15.88 |
+0.13 |
103 |
4,828 |
+29 |
| Nov10 |
100901 |
15.10 |
15.29 |
15.07 |
15.23 |
+0.16 |
64 |
3,948 |
+27 |
| Dec10 |
100901 |
14.72 |
14.77 |
14.65 |
14.75 |
+0.10 |
62 |
4,072 |
+17 |
| Jan11 |
100901 |
14.20 |
14.23 |
14.17 |
14.23 |
+0.06 |
60 |
1,338 |
+49 |
| Feb11 |
100901 |
14.04 |
14.04 |
13.93 |
14.00 |
unch |
90 |
1,097 |
+79 |
| Mar11 |
100901 |
14.06 |
14.06 |
13.95 |
13.98 |
-0.02 |
72 |
1,079 |
+66 |
| Apr11 |
100901 |
14.00 |
14.00 |
13.95 |
13.97 |
-0.01 |
29 |
549 |
+10 |
| May11 |
100901 |
14.10 |
14.10 |
14.00 |
14.05 |
-0.05 |
12 |
487 |
+8 |
| Total Volume and Open Interest |
611 |
28,017 |
+344 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|