|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue March 09, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Cocoa(ICE) |
| Mar10 |
100309 |
2810 |
2810 |
2761 |
2787 |
-40 |
6 |
51 |
+0 |
| May10 |
100309 |
2828 |
2829 |
2766 |
2802 |
-32 |
6,072 |
60,691 |
-90 |
| Jul10 |
100309 |
2857 |
2857 |
2797 |
2829 |
-32 |
1,140 |
25,551 |
+502 |
| Sep10 |
100309 |
2867 |
2874 |
2821 |
2849 |
-36 |
462 |
12,427 |
+191 |
| Dec10 |
100309 |
2891 |
2895 |
2856 |
2887 |
-28 |
54 |
7,309 |
-15 |
| Mar11 |
100309 |
2890 |
2920 |
2879 |
2908 |
-31 |
8 |
12,059 |
-7 |
| May11 |
100309 |
2913 |
2913 |
2913 |
2913 |
-29 |
1 |
4,782 |
+1 |
| Total Volume and Open Interest |
7,758 |
126,025 |
+587 |
| Coffee "C"(ICE) |
| Mar10 |
100309 |
131.25 |
131.30 |
130.25 |
130.25 |
+1.55 |
6 |
41 |
-86 |
| May10 |
100309 |
130.95 |
134.25 |
130.10 |
132.75 |
+1.65 |
4,809 |
76,134 |
+489 |
| Jul10 |
100309 |
133.00 |
135.75 |
131.95 |
134.45 |
+1.65 |
1,518 |
23,357 |
-264 |
| Sep10 |
100309 |
133.90 |
137.30 |
133.70 |
136.10 |
+1.65 |
1,145 |
9,515 |
+217 |
| Dec10 |
100309 |
135.50 |
139.00 |
135.50 |
138.15 |
+1.85 |
204 |
7,935 |
+107 |
| Mar11 |
100309 |
138.50 |
140.40 |
138.50 |
139.85 |
+1.90 |
41 |
5,143 |
+0 |
| Total Volume and Open Interest |
7,727 |
123,620 |
+462 |
| Orange Juice(ICE) |
| Mar10 |
100309 |
151.35 |
151.35 |
148.25 |
149.15 |
-1.75 |
10 |
619 |
+0 |
| May10 |
100309 |
149.00 |
149.00 |
146.20 |
147.15 |
-2.15 |
376 |
26,788 |
+135 |
| Jul10 |
100309 |
150.65 |
150.65 |
148.80 |
149.65 |
-2.20 |
23 |
6,475 |
+10 |
| Sep10 |
100309 |
150.00 |
150.70 |
149.95 |
150.65 |
-1.85 |
7 |
1,344 |
+6 |
| Nov10 |
100309 |
151.50 |
152.00 |
150.85 |
151.75 |
-1.75 |
6 |
688 |
+1 |
| Jan11 |
100309 |
153.00 |
154.00 |
153.00 |
153.90 |
-1.35 |
7 |
657 |
+1 |
| Total Volume and Open Interest |
444 |
36,857 |
+161 |
| Sugar #11(ICE) |
| May10 |
100309 |
21.57 |
21.62 |
20.22 |
20.32 |
-1.25 |
34,101 |
277,194 |
+150 |
| Jul10 |
100309 |
20.45 |
20.45 |
19.25 |
19.34 |
-1.08 |
18,906 |
177,930 |
+2,116 |
| Oct10 |
100309 |
19.52 |
19.52 |
18.63 |
18.68 |
-1.01 |
5,768 |
157,382 |
+294 |
| Mar11 |
100309 |
19.08 |
19.08 |
18.00 |
18.14 |
-0.94 |
1,890 |
60,060 |
+451 |
| May11 |
100309 |
18.00 |
18.00 |
17.31 |
17.34 |
-0.79 |
828 |
18,089 |
+130 |
| Total Volume and Open Interest |
62,777 |
753,520 |
+3,404 |
| London Cocoa(LCE) |
| Mar10 |
100305 |
2140 |
2172 |
2136 |
2156 |
+31 |
1,650 |
25,552 |
-1,015 |
| May10 |
100309 |
2160 |
2169 |
2135 |
2151 |
-12 |
3,943 |
44,453 |
-108 |
| Jul10 |
100309 |
2153 |
2160 |
2130 |
2147 |
-9 |
1,137 |
35,416 |
-333 |
| Sep10 |
100309 |
2126 |
2126 |
2107 |
2118 |
-10 |
242 |
18,118 |
-19 |
| Dec10 |
100309 |
2111 |
2111 |
2086 |
2098 |
-15 |
179 |
12,365 |
-9 |
| Mar11 |
100309 |
2096 |
2096 |
2060 |
2069 |
-18 |
295 |
12,467 |
+0 |
| May11 |
100309 |
2083 |
2083 |
2065 |
2065 |
-19 |
1 |
2,957 |
+0 |
| Total Volume and Open Interest |
6,744 |
150,730 |
-363 |
| London Coffee(LCE) |
| Mar10 |
100225 |
1230.00 |
1230.00 |
1209.00 |
1216.00 |
-17.00 |
5,462 |
20,673 |
-3,357 |
| May10 |
100309 |
1224.00 |
1248.00 |
1214.00 |
1245.00 |
+23.00 |
4,183 |
56,345 |
-120 |
| Jul10 |
100309 |
1259.00 |
1281.00 |
1250.00 |
1280.00 |
+22.00 |
1,608 |
16,103 |
+170 |
| Sep10 |
100309 |
1290.00 |
1313.00 |
1283.00 |
1312.00 |
+21.00 |
1,414 |
11,927 |
+353 |
| Nov10 |
100309 |
1315.00 |
1340.00 |
1315.00 |
1340.00 |
+19.00 |
269 |
1,596 |
+122 |
| Jan11 |
100309 |
1342.00 |
1365.00 |
1342.00 |
1365.00 |
+19.00 |
75 |
353 |
+30 |
| Total Volume and Open Interest |
7,764 |
87,256 |
+532 |
| London Sugar(LCE) |
| May10 |
100309 |
587.10 |
587.10 |
553.80 |
555.30 |
-34.50 |
4,560 |
32,862 |
-950 |
| Aug10 |
100309 |
564.10 |
564.20 |
540.80 |
542.00 |
-26.40 |
2,404 |
18,364 |
-103 |
| Oct10 |
100309 |
532.80 |
532.80 |
518.90 |
520.00 |
-16.60 |
465 |
8,917 |
-44 |
| Dec10 |
100309 |
518.00 |
518.00 |
504.50 |
504.50 |
-15.80 |
50 |
2,056 |
+30 |
| Mar11 |
100309 |
506.20 |
506.20 |
498.00 |
498.70 |
-16.50 |
4 |
1,024 |
+1 |
| Total Volume and Open Interest |
7,484 |
63,766 |
-1,066 |
|
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
