|
 |
| 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 |
| Cocoa(ICE) |
| Sep10 |
100901 |
2680 |
2707 |
2680 |
2707 |
+9 |
1 |
63 |
+0 |
| Dec10 |
100901 |
2738 |
2766 |
2707 |
2752 |
+16 |
4,557 |
66,093 |
+270 |
| Mar11 |
100901 |
2790 |
2796 |
2738 |
2778 |
+8 |
1,357 |
25,258 |
-62 |
| May11 |
100901 |
2813 |
2813 |
2761 |
2794 |
+5 |
485 |
10,662 |
+114 |
| Jul11 |
100901 |
2818 |
2818 |
2783 |
2808 |
+4 |
13 |
4,604 |
+0 |
| Sep11 |
100901 |
2833 |
2833 |
2797 |
2822 |
+4 |
35 |
2,330 |
+34 |
| Dec11 |
100901 |
2844 |
2844 |
2830 |
2830 |
+1 |
45 |
4,214 |
+17 |
| Total Volume and Open Interest |
6,493 |
118,181 |
+373 |
| Coffee "C"(ICE) |
| Sep10 |
100901 |
181.40 |
181.60 |
180.00 |
180.50 |
+3.70 |
181 |
479 |
-77 |
| Dec10 |
100901 |
179.65 |
184.20 |
179.30 |
182.35 |
+3.90 |
7,914 |
94,294 |
-259 |
| Mar11 |
100901 |
180.00 |
184.00 |
179.70 |
182.40 |
+3.90 |
926 |
31,564 |
+42 |
| May11 |
100901 |
178.70 |
182.00 |
178.70 |
180.85 |
+3.60 |
71 |
8,110 |
+61 |
| Jul11 |
100901 |
177.75 |
181.00 |
177.75 |
179.85 |
+3.45 |
44 |
3,599 |
-12 |
| Sep11 |
100901 |
176.90 |
179.75 |
176.90 |
178.95 |
+3.30 |
28 |
1,871 |
-35 |
| Total Volume and Open Interest |
9,183 |
140,777 |
-272 |
| Orange Juice(ICE) |
| Sep10 |
100901 |
137.00 |
143.00 |
137.00 |
142.00 |
+4.40 |
710 |
1,886 |
-1,126 |
| Nov10 |
100901 |
139.70 |
142.00 |
138.75 |
141.60 |
+1.20 |
1,355 |
15,393 |
+574 |
| Jan11 |
100901 |
141.05 |
143.35 |
141.05 |
143.15 |
+1.25 |
68 |
4,416 |
-10 |
| Mar11 |
100901 |
144.25 |
144.75 |
144.25 |
144.75 |
+1.20 |
15 |
640 |
+9 |
| May11 |
100901 |
146.35 |
146.35 |
146.35 |
146.35 |
+1.05 |
0 |
237 |
+0 |
| Jul11 |
100901 |
147.20 |
147.20 |
147.20 |
147.20 |
+0.90 |
3 |
1,199 |
+0 |
| Total Volume and Open Interest |
2,151 |
23,778 |
-553 |
| Sugar #11(ICE) |
| Oct10 |
100901 |
19.83 |
20.54 |
19.77 |
20.49 |
+0.74 |
34,893 |
241,400 |
-5,784 |
| Mar11 |
100901 |
19.36 |
19.98 |
19.32 |
19.96 |
+0.64 |
28,485 |
179,892 |
+2,115 |
| May11 |
100901 |
18.24 |
18.90 |
18.24 |
18.89 |
+0.63 |
7,049 |
51,092 |
+97 |
| Jul11 |
100901 |
17.32 |
17.87 |
17.31 |
17.83 |
+0.55 |
6,415 |
82,222 |
+1,743 |
| Oct11 |
100901 |
17.05 |
17.42 |
17.02 |
17.34 |
+0.49 |
1,764 |
31,800 |
+360 |
| Total Volume and Open Interest |
79,747 |
652,954 |
-1,079 |
| London Cocoa(LCE) |
| Sep10 |
100901 |
1946 |
1960 |
1901 |
1926 |
-25 |
3,961 |
54,869 |
-1,879 |
| Dec10 |
100901 |
1950 |
1973 |
1916 |
1945 |
-9 |
4,701 |
43,616 |
+590 |
| Mar11 |
100901 |
1964 |
1982 |
1931 |
1960 |
-8 |
2,421 |
43,756 |
+52 |
| May11 |
100901 |
1974 |
1992 |
1947 |
1974 |
-4 |
460 |
16,001 |
-127 |
| Jul11 |
100901 |
1984 |
1997 |
1956 |
1983 |
-3 |
119 |
6,013 |
+17 |
| Sep11 |
100901 |
2003 |
2006 |
1964 |
1990 |
-2 |
8 |
4,154 |
+5 |
| Dec11 |
100901 |
2013 |
2015 |
1980 |
1991 |
-5 |
27 |
8,348 |
+13 |
| Total Volume and Open Interest |
11,703 |
181,227 |
-1,329 |
| London Coffee(LCE) |
| Sep10 |
100901 |
1591.00 |
1629.00 |
1591.00 |
1617.00 |
+15.00 |
4,125 |
13,370 |
-34,892 |
| Nov10 |
100901 |
1630.00 |
1656.00 |
1618.00 |
1647.00 |
+6.00 |
9,648 |
55,073 |
+621 |
| Jan11 |
100901 |
1648.00 |
1672.00 |
1636.00 |
1662.00 |
+5.00 |
2,067 |
23,067 |
+243 |
| Mar11 |
100901 |
1655.00 |
1691.00 |
1655.00 |
1681.00 |
+6.00 |
1,425 |
6,687 |
-37 |
| May11 |
100901 |
1680.00 |
1703.00 |
1680.00 |
1698.00 |
+5.00 |
1 |
253 |
+0 |
| Jul11 |
100901 |
1711.00 |
1711.00 |
1711.00 |
1711.00 |
+4.00 |
0 |
158 |
+0 |
| Total Volume and Open Interest |
17,266 |
99,014 |
-1,401 |
| London Sugar(LCE) |
| Oct10 |
100901 |
577.00 |
585.50 |
570.90 |
580.90 |
+2.20 |
4,023 |
28,272 |
-623 |
| Dec10 |
100901 |
527.90 |
535.70 |
525.90 |
533.50 |
+4.20 |
1,146 |
18,008 |
+279 |
| Mar11 |
100901 |
522.00 |
528.70 |
519.60 |
526.40 |
+1.30 |
1,036 |
11,759 |
+430 |
| May11 |
100901 |
505.60 |
511.00 |
504.30 |
509.80 |
+0.50 |
212 |
4,722 |
+131 |
| Aug11 |
100901 |
490.50 |
495.70 |
487.50 |
493.60 |
+2.90 |
65 |
3,640 |
+48 |
| Total Volume and Open Interest |
6,483 |
67,308 |
+265 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|