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