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