|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu March 11, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Live Cattle(CME) |
| Apr10 |
100311 |
93.785 |
94.135 |
93.550 |
93.830 |
-0.055 |
27,041 |
98,857 |
-8,859 |
| Jun10 |
100311 |
91.550 |
92.000 |
91.430 |
91.950 |
+0.220 |
22,793 |
119,924 |
+2,970 |
| Aug10 |
100311 |
89.785 |
90.200 |
89.650 |
90.150 |
+0.320 |
7,848 |
57,520 |
+2,648 |
| Oct10 |
100311 |
92.230 |
92.730 |
92.230 |
92.535 |
-0.015 |
1,877 |
28,883 |
+443 |
| Dec10 |
100311 |
94.000 |
94.300 |
93.900 |
94.285 |
-0.015 |
1,354 |
11,228 |
+478 |
| Feb11 |
100311 |
95.000 |
95.500 |
95.000 |
95.300 |
-0.100 |
322 |
4,987 |
+51 |
| Apr11 |
100311 |
95.700 |
95.950 |
95.550 |
95.900 |
-0.250 |
29 |
1,874 |
+9 |
| Jun11 |
100311 |
91.850 |
92.100 |
91.850 |
91.900 |
-0.300 |
0 |
73 |
+0 |
| Total Volume and Open Interest |
61,264 |
323,346 |
-2,260 |
| Feeder Cattle(CME) |
| Mar10 |
100311 |
102.100 |
102.100 |
101.650 |
101.930 |
-0.070 |
1,133 |
5,632 |
-382 |
| Apr10 |
100311 |
104.900 |
105.450 |
104.785 |
105.100 |
+0.065 |
2,534 |
11,677 |
-398 |
| May10 |
100311 |
105.330 |
106.035 |
105.135 |
105.750 |
+0.320 |
2,797 |
10,667 |
+715 |
| Aug10 |
100311 |
107.300 |
107.930 |
107.100 |
107.750 |
+0.100 |
535 |
8,865 |
+146 |
| Sep10 |
100311 |
106.600 |
107.300 |
106.400 |
107.200 |
+0.550 |
117 |
1,038 |
+47 |
| Oct10 |
100311 |
106.600 |
107.150 |
106.500 |
107.035 |
+0.150 |
26 |
547 |
+10 |
| Nov10 |
100311 |
106.850 |
107.500 |
106.750 |
107.500 |
+0.615 |
34 |
136 |
+13 |
| Jan11 |
100311 |
105.500 |
105.500 |
105.500 |
105.500 |
+0.200 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
7,176 |
38,582 |
+151 |
| Lean Hogs(CME) |
| Apr10 |
100311 |
72.635 |
72.750 |
71.535 |
71.885 |
-0.665 |
16,413 |
57,900 |
-3,089 |
| May10 |
100311 |
77.885 |
77.900 |
76.850 |
77.250 |
-0.800 |
177 |
5,834 |
+42 |
| Jun10 |
100311 |
80.950 |
81.135 |
79.700 |
80.200 |
-0.450 |
14,637 |
60,526 |
+3,600 |
| Jul10 |
100311 |
80.550 |
80.900 |
79.700 |
80.180 |
-0.570 |
3,064 |
23,447 |
-5 |
| Aug10 |
100311 |
80.225 |
80.500 |
79.650 |
79.800 |
-0.650 |
2,511 |
23,970 |
+263 |
| Oct10 |
100311 |
71.035 |
71.285 |
70.550 |
70.850 |
-0.230 |
1,188 |
14,763 |
+360 |
| Dec10 |
100311 |
68.180 |
68.250 |
67.580 |
67.950 |
-0.150 |
407 |
7,070 |
+145 |
| Feb11 |
100311 |
69.635 |
70.000 |
69.535 |
70.000 |
-0.200 |
139 |
1,925 |
+103 |
| Apr11 |
100311 |
72.000 |
72.250 |
71.350 |
72.250 |
-0.250 |
22 |
411 |
+22 |
| May11 |
100311 |
75.600 |
75.600 |
75.600 |
75.600 |
unch |
0 |
6 |
+0 |
| Total Volume and Open Interest |
38,558 |
195,882 |
+1,441 |
| Pork Bellies(CME) |
| Mar10 |
100311 |
91.000 |
92.000 |
91.000 |
91.000 |
-2.000 |
4 |
29 |
-2 |
| May10 |
100311 |
93.100 |
93.500 |
92.450 |
92.500 |
-0.500 |
21 |
219 |
-4 |
| Jul10 |
100311 |
94.750 |
95.400 |
94.500 |
94.750 |
-0.750 |
1 |
62 |
+0 |
| Total Volume and Open Interest |
26 |
334 |
-6 |
| Class III Milk(CME) |
| Mar10 |
100311 |
12.86 |
12.93 |
12.82 |
12.89 |
+0.07 |
74 |
3,958 |
+26 |
| Apr10 |
100311 |
12.62 |
12.85 |
12.62 |
12.79 |
+0.13 |
457 |
4,541 |
+107 |
| May10 |
100311 |
12.89 |
13.20 |
12.89 |
13.19 |
+0.27 |
250 |
3,916 |
+112 |
| Jun10 |
100311 |
13.68 |
13.90 |
13.64 |
13.87 |
+0.23 |
152 |
3,095 |
+60 |
| Jul10 |
100311 |
14.18 |
14.34 |
14.18 |
14.25 |
+0.04 |
98 |
2,428 |
+56 |
| Aug10 |
100311 |
14.80 |
14.88 |
14.76 |
14.84 |
+0.05 |
65 |
2,299 |
+40 |
| Sep10 |
100311 |
15.05 |
15.15 |
15.03 |
15.12 |
+0.02 |
94 |
2,178 |
+38 |
| Oct10 |
100311 |
15.10 |
15.10 |
15.00 |
15.10 |
+0.02 |
65 |
2,044 |
+44 |
| Nov10 |
100311 |
14.92 |
14.95 |
14.92 |
14.95 |
unch |
48 |
1,974 |
+22 |
| Total Volume and Open Interest |
1,389 |
28,581 |
+546 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
Special Futures & Cash Charts
