|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Mon December 01, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Cocoa(ICE) |
| Dec08 |
081201 |
2228 |
2228 |
2210 |
2210 |
-162 |
|
|
|
| Mar09 |
081201 |
2281 |
2281 |
2105 |
2164 |
-130 |
|
|
|
| May09 |
081201 |
2276 |
2276 |
2098 |
2162 |
-119 |
|
|
|
| Jul09 |
081201 |
2214 |
2222 |
2093 |
2161 |
-102 |
|
|
|
| Sep09 |
081201 |
2202 |
2202 |
2082 |
2152 |
-91 |
|
|
|
| Dec09 |
081201 |
2180 |
2180 |
2084 |
2137 |
-93 |
|
|
|
| Mar10 |
081201 |
2123 |
2123 |
2123 |
2123 |
-97 |
|
|
|
| Total Volume and Open Interest |
14,359 |
109,519 |
+800 |
| Coffee "C"(ICE) |
| Dec08 |
081201 |
113.15 |
113.20 |
111.30 |
111.65 |
-2.45 |
|
|
|
| Mar09 |
081201 |
115.80 |
116.00 |
112.90 |
113.55 |
-2.55 |
|
|
|
| May09 |
081201 |
118.45 |
118.50 |
115.50 |
116.10 |
-2.50 |
|
|
|
| Jul09 |
081201 |
120.80 |
120.80 |
118.25 |
118.45 |
-2.35 |
|
|
|
| Sep09 |
081201 |
121.00 |
121.00 |
120.65 |
120.80 |
-2.25 |
|
|
|
| Dec09 |
081201 |
124.50 |
124.50 |
124.20 |
124.20 |
-2.25 |
|
|
|
| Total Volume and Open Interest |
10,688 |
108,687 |
+639 |
| Orange Juice(ICE) |
| Jan09 |
081201 |
74.00 |
74.35 |
71.30 |
71.40 |
-2.95 |
|
|
|
| Mar09 |
081201 |
78.55 |
78.55 |
75.60 |
75.85 |
-2.95 |
|
|
|
| May09 |
081201 |
80.95 |
81.45 |
79.80 |
80.05 |
-2.95 |
|
|
|
| Jul09 |
081201 |
84.40 |
84.65 |
84.00 |
84.00 |
-2.75 |
|
|
|
| Sep09 |
081201 |
89.35 |
89.35 |
88.50 |
88.50 |
-2.30 |
|
|
|
| Nov09 |
081201 |
93.10 |
93.10 |
93.10 |
93.10 |
-2.30 |
|
|
|
| Total Volume and Open Interest |
4,628 |
29,361 |
+807 |
| Sugar #11(ICE) |
| Mar09 |
081201 |
11.87 |
11.95 |
11.58 |
11.65 |
-0.25 |
|
|
|
| May09 |
081201 |
12.31 |
12.33 |
12.02 |
12.09 |
-0.23 |
|
|
|
| Jul09 |
081201 |
12.53 |
12.54 |
12.26 |
12.33 |
-0.22 |
|
|
|
| Oct09 |
081201 |
12.90 |
12.96 |
12.72 |
12.78 |
-0.22 |
|
|
|
| Mar10 |
081201 |
13.61 |
13.61 |
13.39 |
13.47 |
-0.17 |
|
|
|
| Total Volume and Open Interest |
61,107 |
640,251 |
+7,818 |
| Sugar #14(ICE) |
| Jan09 |
081201 |
19.31 |
19.55 |
19.02 |
19.52 |
+0.02 |
|
|
|
| Mar09 |
081201 |
20.01 |
20.40 |
19.71 |
20.36 |
-0.03 |
|
|
|
| May09 |
081201 |
20.85 |
20.85 |
20.85 |
20.85 |
unch |
|
|
|
| Jul09 |
081201 |
21.00 |
21.00 |
21.00 |
21.00 |
unch |
|
|
|
| Sep09 |
081201 |
21.40 |
21.40 |
21.40 |
21.40 |
unch |
|
|
|
| Total Volume and Open Interest |
195 |
8,539 |
-111 |
| London Cocoa(LCE) |
| Dec08 |
081201 |
1596 |
1596 |
1466 |
1584 |
-28 |
17,145 |
0 |
-41,627 |
| Mar09 |
081201 |
1517 |
1517 |
1437 |
1479 |
-40 |
9,232 |
60,252 |
+176 |
| May09 |
081201 |
1514 |
1514 |
1435 |
1477 |
-36 |
2,277 |
31,685 |
+468 |
| Jul09 |
081201 |
1500 |
1518 |
1453 |
1483 |
-33 |
241 |
28,923 |
-108 |
| Sep09 |
081201 |
1500 |
1504 |
1445 |
1481 |
-28 |
213 |
11,287 |
+92 |
| Dec09 |
081201 |
1475 |
1480 |
1413 |
1453 |
-30 |
418 |
6,362 |
+101 |
| Mar10 |
081201 |
1453 |
1453 |
1453 |
1453 |
-31 |
0 |
769 |
+0 |
| Total Volume and Open Interest |
18,550 |
179,008 |
-1,180 |
| London Coffee(LCE) |
| Jan09 |
081201 |
1971.00 |
2020.00 |
1960.00 |
1965.00 |
-4.00 |
4,355 |
67,297 |
-1,348 |
| Total Volume and Open Interest |
4,362 |
67,307 |
-1,348 |
| London Sugar(LCE) |
| Mar09 |
081201 |
328.50 |
331.90 |
320.20 |
322.00 |
-5.90 |
310 |
24,093 |
-33 |
| May09 |
081201 |
338.00 |
338.00 |
329.40 |
331.00 |
-5.10 |
27 |
9,170 |
-1 |
| Aug09 |
081201 |
345.00 |
345.00 |
336.90 |
337.50 |
-6.10 |
10 |
6,029 |
+7 |
| Oct09 |
081201 |
347.20 |
347.40 |
345.50 |
345.50 |
-6.00 |
0 |
3,029 |
+0 |
| Dec09 |
081201 |
352.70 |
352.70 |
351.70 |
351.70 |
-6.00 |
0 |
877 |
+0 |
| Total Volume and Open Interest |
347 |
43,514 |
-27 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
