Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon December 13, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan11 101213 1269.50 1304.75 1257.00 1302.50 +29.50 78,572 186,814 -14,099
Mar11 101213 1281.50 1314.25 1269.00 1312.00 +29.50 41,434 182,264 +7,442
May11 101213 1283.00 1318.25 1273.50 1316.50 +29.50 12,159 73,489 +1,510
Jul11 101213 1283.75 1320.00 1275.25 1318.25 +29.75 13,257 61,730 +921
Aug11 101213 1281.75 1295.50 1264.50 1294.00 +29.50 105 2,372 -32
Sep11 101213 1231.75 1258.75 1228.75 1257.75 +29.00 111 3,244 +41
Nov11 101213 1187.00 1224.00 1181.00 1222.50 +29.00 4,494 101,932 +75
Total Volume and Open Interest 150,577 627,975 -4,118
Soybean Meal(CBOT)
Dec10 101213 335.50 346.70 335.10 344.80 +5.70 1,345 1,407 -870
Jan11 101213 336.00 345.50 333.00 342.80 +5.20 28,480 60,544 -3,345
Mar11 101213 338.90 347.60 335.60 345.10 +5.00 12,757 49,473 +1,509
May11 101213 339.30 347.40 335.90 345.00 +5.20 5,101 27,682 +57
Jul11 101213 339.70 348.00 336.30 345.50 +5.30 5,812 17,940 -277
Aug11 101213 331.40 338.80 323.80 337.00 +5.50 428 5,669 -46
Sep11 101213 320.40 327.90 320.40 325.80 +5.40 1,498 5,660 +143
Oct11 101213 310.00 312.60 304.10 310.30 +6.20 336 4,471 -1
Total Volume and Open Interest 58,094 192,236 -2,104
Soybean Oil(CBOT)
Dec10 101213 54.43 55.10 54.40 55.10 +1.31 2,365 1,780 -1,020
Jan11 101213 54.14 55.50 53.65 55.45 +1.29 59,895 101,037 -9,789
Mar11 101213 54.63 55.96 54.00 55.92 +1.29 43,145 123,630 +7,989
May11 101213 54.85 56.21 54.40 56.17 +1.25 12,596 40,550 +1,692
Jul11 101213 54.86 56.20 54.40 56.19 +1.19 8,250 35,117 +671
Aug11 101213 55.93 56.12 55.71 56.12 +1.15 642 4,803 +310
Sep11 101213 55.28 56.01 55.28 56.01 +1.09 544 5,278 +211
Oct11 101213 54.32 56.00 54.26 55.85 +1.00 187 7,197 -19
Total Volume and Open Interest 129,869 341,816 +801
Canola(WCE)
Jan11 101213 568.0 572.4 567.9 570.9 +5.5 10,465 88,819 -4,548
Mar11 101213 575.9 580.5 575.9 578.8 +5.5 10,350 52,208 +4,138
May11 101213 580.5 584.0 579.6 582.3 +6.7 273 5,998 -10
Jul11 101213 580.0 582.8 578.1 580.9 +5.5 890 15,524 +361
Nov11 101213 519.4 520.0 515.1 518.8 +3.3 1,884 32,627 +1,051
Total Volume and Open Interest 24,105 197,191 +1,203
Corn(CBOT)
Dec10 101213 561.00 576.00 555.75 575.25 +15.00 12,495 7,435 -2,053
Mar11 101213 574.00 589.00 569.00 588.50 +14.25 132,497 721,933 +239
May11 101213 582.25 597.50 577.75 597.00 +14.00 32,504 178,908 +6,340
Jul11 101213 587.00 601.50 582.75 601.00 +13.00 20,556 227,721 +1,705
Sep11 101213 546.50 560.00 546.50 559.50 +10.25 3,675 40,173 +189
Dec11 101213 528.75 540.00 524.00 540.00 +10.75 16,549 255,587 +441
Total Volume and Open Interest 219,759 1,491,606 +7,074
Wheat(CBOT)
Dec10 101213 743.00 743.00 736.50 740.25 +4.75 105 238 -303
Mar11 101213 774.00 786.50 766.50 780.25 +4.75 40,861 228,447 -3,261
May11 101213 798.75 810.75 792.50 806.75 +5.50 12,626 59,033 +1,599
Jul11 101213 804.00 817.00 796.75 814.75 +10.00 7,356 101,116 -617
Sep11 101213 808.25 829.50 808.25 829.00 +12.25 1,769 17,634 +106
Total Volume and Open Interest 66,154 476,427 -1,573
Wheat(KCBT)
Dec10 101213 818.00 828.50 818.00 825.75 +3.50 46 293 -41
Mar11 101213 832.25 846.75 825.00 835.25 +3.25 14,553 119,197 +1,856
May11 101213 836.00 847.00 831.75 842.75 +4.25 4,948 23,990 +1,339
Jul11 101213 838.00 853.00 831.75 845.25 +6.25 4,045 52,012 +641
Sep11 101213 842.00 858.25 842.00 854.75 +6.75 946 12,448 +101
Total Volume and Open Interest 25,749 220,570 +4,427
Wheat(MGE)
Dec10 101213 864.50 866.50 858.75 858.75 +4.50 1 20 -174
Mar11 101213 868.75 880.00 860.25 871.00 +1.50 6,347 31,665 -653
May11 101213 873.00 887.00 868.50 878.00 +3.50 1,543 11,276 +298
Jul11 101213 868.25 885.75 863.50 877.25 +6.00 1,169 7,767 +83
Sep11 101213 855.75 873.00 855.25 868.00 +7.00 1,000 7,839 +711
Total Volume and Open Interest 10,287 66,971 +320
Oats(CBOT)
Dec10 101213 400.00 407.75 391.00 391.00 -9.00 14 16 -10
Mar11 101213 384.50 394.75 380.75 391.00 +6.00 578 9,668 -9
May11 101213 391.50 397.50 389.50 395.00 +5.50 14 641 +8
Jul11 101213 399.00 399.00 393.00 398.00 +5.00 3 213 +0
Total Volume and Open Interest 610 11,463 -27
Rough Rice(CBOT)
Jan11 101213 13.93 14.24 13.86 14.23 +0.31 432 7,714 -66
Mar11 101213 14.15 14.52 14.15 14.52 +0.31 487 6,557 +17
May11 101213 14.55 14.81 14.49 14.81 +0.31 170 1,224 +164
Jul11 101213 14.88 15.05 14.85 15.05 +0.32 10 1,609 -3
Total Volume and Open Interest 1,099 17,791 +112
Live Cattle(CME)
Dec10 101213 101.080 102.200 101.035 101.950 +1.000 3,713 20,828 -912
Feb11 101213 104.180 105.450 104.135 104.950 +1.000 12,877 164,526 -1,038
Apr11 101213 107.330 108.430 107.330 108.100 +0.800 5,970 87,282 +205
Jun11 101213 105.050 105.635 104.980 105.535 +0.535 5,446 39,850 -243
Aug11 101213 105.135 106.000 105.135 106.000 +0.820 1,526 14,273 +146
Oct11 101213 107.750 108.700 107.750 108.650 +0.700 582 8,593 +121
Total Volume and Open Interest 31,325 340,729 -1,147
Feeder Cattle(CME)
Jan11 101213 118.330 119.500 118.330 119.200 +1.020 1,799 13,184 -224
Mar11 101213 118.700 119.980 118.700 119.900 +1.250 1,709 12,848 +364
Apr11 101213 119.330 120.200 119.330 120.180 +0.795 265 3,871 +34
May11 101213 119.980 120.800 119.900 120.785 +0.935 257 4,869 +105
Aug11 101213 120.200 121.150 120.200 121.135 +0.635 260 4,430 +87
Sep11 101213 119.500 120.100 119.500 120.100 +0.550 14 328 +8
Oct11 101213 118.950 119.900 118.950 119.900 +0.800 6 67 +5
Total Volume and Open Interest 4,310 39,637 +379
Lean Hogs(CME)
Dec10 101213 69.450 69.650 69.385 69.535 +0.085 3,586 11,458 -998
Feb11 101213 75.200 77.285 75.200 76.330 +1.180 11,006 85,144 +474
Apr11 101213 78.950 80.535 78.885 80.050 +1.050 4,715 51,153 +162
May11 101213 86.100 87.050 85.900 87.000 +1.000 153 1,672 -31
Jun11 101213 88.885 90.150 88.830 90.080 +1.000 2,670 31,806 +319
Jul11 101213 88.635 89.500 88.400 89.400 +0.850 679 7,084 +78
Aug11 101213 87.480 88.750 87.350 88.650 +0.720 439 7,956 +208
Oct11 101213 78.400 79.000 78.300 78.930 +0.530 340 5,067 +44
Total Volume and Open Interest 23,979 203,589 +394
Pork Bellies(CME)
Feb11 101213 105.250 105.250 105.250 105.250 +0.250 0 4 +0
Mar11 101213 105.750 105.750 105.750 105.750 +0.250      
May11 101213 105.750 105.750 105.750 105.750 +0.250      
Jul11 101213 103.500 103.500 103.500 103.500 unch      
Aug11 101213 102.500 102.500 102.500 102.500 unch      
Total Volume and Open Interest 0 4 +0
Class III Milk(CME)
Dec10 101213 13.85 13.85 13.78 13.82 +0.02 77 5,775 +8
Jan11 101213 13.02 13.20 13.00 13.18 +0.16 556 4,258 +135
Feb11 101213 13.10 13.29 13.10 13.19 +0.03 482 3,926 +249
Mar11 101213 13.66 13.74 13.62 13.73 +0.07 122 3,124 +47
Apr11 101213 14.07 14.10 14.04 14.08 +0.03 103 2,188 +66
Total Volume and Open Interest 1,826 29,380 +847
Cocoa(ICE)
Dec10 101213 2861 2861 2861 2861 +4 2 21 -2
Mar11 101213 2881 2918 2854 2890 +3 8,168 69,095 -838
May11 101213 2897 2935 2878 2912 +6 1,498 22,450 +776
Jul11 101213 2898 2950 2889 2929 +8 599 11,128 -139
Sep11 101213 2910 2963 2910 2943 +6 229 5,956 +117
Dec11 101213 2925 2979 2923 2959 +7 93 10,694 +76
Mar12 101213 2997 3038 2992 3021 +2 131 10,911 +53
Total Volume and Open Interest 10,774 136,113 +92
Coffee "C"(ICE)
Dec10 101213 213.10 217.20 213.10 217.20 +7.85 13 201 -45
Mar11 101213 208.80 217.95 208.30 217.55 +7.95 9,671 84,791 -2,039
May11 101213 210.10 219.00 210.10 218.90 +7.95 4,285 24,103 -43
Jul11 101213 210.00 218.10 210.00 218.10 +7.80 386 7,315 +39
Sep11 101213 208.45 216.25 208.45 216.25 +7.65 128 3,758 +78
Dec11 101213 205.55 213.00 205.55 212.80 +7.25 40 6,203 +12
Total Volume and Open Interest 14,562 127,541 -1,996
Orange Juice(ICE)
Jan11 101213 170.60 170.60 165.50 166.95 +6.35 2,291 17,610 -402
Mar11 101213 169.00 170.80 165.00 166.90 +6.10 1,800 10,000 +1,365
May11 101213 170.00 171.70 167.00 167.95 +5.65 153 1,513 +94
Jul11 101213 169.20 169.20 169.20 169.20 +5.60 12 2,471 +0
Sep11 101213 170.35 170.35 170.35 170.35 +5.35 18 341 +8
Nov11 101213 170.35 170.35 170.35 170.35 +5.85 23 49 +21
Total Volume and Open Interest 4,297 32,007 +1,086
Sugar #11(ICE)
Mar11 101213 29.20 30.53 29.17 30.49 +1.36 26,725 230,127 +639
May11 101213 26.51 27.64 26.51 27.56 +1.13 9,416 104,430 +1,470
Jul11 101213 23.65 24.57 23.65 24.47 +0.91 4,419 96,673 -965
Oct11 101213 22.00 22.70 22.00 22.62 +0.65 2,289 56,124 +231
Mar12 101213 21.45 21.94 21.44 21.84 +0.55 552 47,392 +101
Total Volume and Open Interest 43,747 577,371 +1,504
London Cocoa(LCE)
Dec10 101213 1893 1923 1884 1900 +1 10,963 24,569 -10,405
Mar11 101213 1891 1928 1885 1899 unch 12,550 62,204 -2,932
May11 101213 1906 1943 1902 1915 unch 1,168 20,623 +293
Jul11 101213 1924 1959 1920 1931 -1 535 17,655 +5
Sep11 101213 1925 1959 1925 1937 -3 243 11,092 +166
Dec11 101213 1940 1966 1938 1944 -6 102 16,768 +25
Mar12 101213 1953 1978 1949 1949 -15 76 13,065 +46
Total Volume and Open Interest 25,637 169,143 -12,802
London Sugar(LCE)
Mar11 101213 742.00 759.00 742.00 755.20 +32.70 1,996 28,665 -39
May11 101213 700.00 716.00 700.00 714.40 +33.70 757 9,210 +273
Aug11 101213 640.60 653.00 640.30 650.30 +29.50 213 7,266 +171
Oct11 101213 593.60 599.50 592.00 594.70 +25.70 23 2,133 -8
Dec11 101213 575.50 582.20 575.20 578.00 +25.10 8 804 +2
Total Volume and Open Interest 2,999 48,629 +401
Cotton(ICE)
Mar11 101213 137.30 140.97 136.97 140.97 +4.00 8,301 110,655 +669
May11 101213 129.79 133.23 129.79 133.23 +4.00 1,912 21,319 +50
Jul11 101213 121.37 124.84 121.28 124.84 +4.00 2,551 30,147 -420
Oct11 101213 105.50 106.98 105.50 106.98 +2.91 10 158 -5
Dec11 101213 94.49 95.98 94.06 95.88 +1.37 1,814 35,889 -614
Mar12 101213 90.46 90.82 90.46 90.82 +0.91 0 690 +0
Total Volume and Open Interest 14,635 200,269 -293
Lumber(CME)
Jan11 101213 270.0 272.4 266.0 272.4 +5.9 795 3,081 -71
Mar11 101213 287.9 288.4 283.0 285.0 -1.0 508 4,847 +44
May11 101213 296.0 297.3 293.8 293.8 +1.3 62 1,238 +20
Jul11 101213 302.9 305.0 299.7 304.0 +2.9 85 295 +83
Total Volume and Open Interest 1,457 9,474 +82
Crude Oil(NYM)
Jan11 101213 87.68 89.49 87.44 88.61 +0.82 353,964 194,553 -40,359
Feb11 101213 88.42 90.00 87.96 89.14 +0.83 158,546 210,416 +22,524
Mar11 101213 88.75 90.49 88.47 89.63 +0.84 73,045 152,374 +2,238
Apr11 101213 88.88 90.85 88.88 90.01 +0.84 24,630 56,617 +2,336
May11 101213 89.90 91.06 89.59 90.26 +0.84 16,394 33,819 +1,895
Jun11 101213 89.68 91.25 89.56 90.42 +0.83 30,859 79,391 -1,018
Jul11 101213 89.95 91.31 89.95 90.52 +0.82 6,732 38,898 +395
Aug11 101213 90.10 91.36 90.10 90.57 +0.81 4,603 19,261 +571
Sep11 101213 90.30 91.39 90.17 90.59 +0.81 6,717 25,172 +831
Oct11 101213 90.96 90.99 90.20 90.60 +0.82 4,616 17,788 -35
Nov11 101213 90.95 90.95 90.61 90.61 +0.83 4,226 19,010 +545
Dec11 101213 90.05 91.33 89.93 90.64 +0.85 31,268 149,706 +1,272
Jan12 101213 90.52 90.56 90.52 90.52 +0.84 5,002 19,523 -375
Feb12 101213 90.40 90.44 90.40 90.40 +0.82 3,707 7,912 +273
Mar12 101213 90.29 90.33 90.29 90.29 +0.81 2,016 10,054 -188
Apr12 101213 90.17 90.21 90.17 90.17 +0.79 249 4,197 +96
Total Volume and Open Interest 742,817 1,350,154 -6,530
e-miNY Crude Oil(NYM)
Dec10 101118 80.400 82.300 80.400 81.850 +1.400 7,920 4,586 -336
Jan11 101213 87.600 89.475 87.450 88.600 +0.800 15,043 4,105 -100
Feb11 101213 87.650 89.950 87.650 89.150 +0.850 562 1,636 +58
Mar11 101213 88.775 90.450 88.775 89.625 +0.825 80 517 +26
Apr11 101213 90.000 90.575 90.000 90.000 +0.825 3 16 +0
May11 101213 90.250 90.250 90.250 90.250 +0.825 2 14 +0
Jun11 101213 89.875 90.425 89.875 90.425 +0.825 0 44 +0
Jul11 101213 90.525 90.550 90.525 90.525 +0.825 0 3 +0
Aug11 101213 90.575 90.600 90.575 90.575 +0.825 0 6 +0
Sep11 101213 90.600 90.625 90.600 90.600 +0.825 0 2 +0
Total Volume and Open Interest 15,694 6,523 -12
Heating Oil(NYM)
Jan11 101213 245.34 249.56 244.84 246.52 +0.77 50,519 88,235 -7,434
Feb11 101213 246.95 251.01 246.35 248.05 +0.84 27,089 54,414 +1,644
Mar11 101213 247.58 251.23 246.89 248.54 +1.02 14,583 40,221 +1,063
Apr11 101213 246.27 250.02 246.05 247.46 +1.19 3,486 22,418 +352
May11 101213 246.86 249.06 245.20 246.59 +1.30 2,467 17,599 +128
Jun11 101213 245.20 248.82 244.81 246.34 +1.34 5,601 36,981 -516
Jul11 101213 249.68 249.68 245.74 247.21 +1.40 1,230 8,123 +343
Aug11 101213 249.34 249.34 247.29 248.33 +1.50 327 4,627 +15
Sep11 101213 248.34 249.64 248.34 249.64 +1.56 1,055 4,520 -450
Oct11 101213 250.95 250.95 250.95 250.95 +1.62 71 3,376 +9
Nov11 101213 251.95 252.51 251.95 252.51 +1.63 107 3,217 +39
Dec11 101213 252.20 253.85 252.20 253.84 +1.64 1,265 15,900 -384
Total Volume and Open Interest 107,945 308,432 -5,135
Gasoline(NYMEX)
Jan11 101213 231.05 235.58 230.47 231.84 +0.91 71,514 73,716 -3,465
Feb11 101213 230.88 234.78 230.02 231.51 +1.28 52,742 51,891 -1,281
Mar11 101213 231.43 235.18 230.98 232.44 +1.39 25,950 36,511 +1,348
Apr11 101213 241.45 244.64 241.10 242.41 +1.65 9,577 26,122 +454
May11 101213 242.71 245.07 242.07 243.06 +1.85 3,412 12,010 +315
Jun11 101213 241.64 244.90 241.64 243.03 +2.03 4,377 15,932 +280
Jul11 101213 243.65 244.00 241.01 242.23 +2.12 1,357 4,278 +28
Aug11 101213 240.99 240.99 240.99 240.99 +2.15 712 5,120 -30
Sep11 101213 239.37 239.37 239.37 239.37 +2.13 497 2,710 +36
Oct11 101213 228.54 228.54 228.54 228.54 +2.17 324 2,803 -6
Total Volume and Open Interest 171,580 264,806 -2,086
e-miNY RBOB Gasoline(NYM)
Jan11 101213 231.80 231.84 231.80 231.80 +0.90 0 2 +0
Feb11 101213 231.50 231.51 231.50 231.50 +1.30 0 1 +0
Mar11 101213 232.40 232.44 232.40 232.40 +1.30 0 1 +0
Apr11 101213 242.40 242.41 242.40 242.40 +1.60 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jan11 101213 4.444 4.547 4.323 4.420 +0.003 204,137 151,730 -21,613
Feb11 101213 4.460 4.554 4.335 4.434 +0.006 73,176 89,968 +2,304
Mar11 101213 4.458 4.528 4.323 4.415 +0.006 85,168 124,559 +12,194
Apr11 101213 4.426 4.487 4.290 4.381 +0.006 32,275 82,207 +1,172
May11 101213 4.486 4.510 4.327 4.413 +0.008 11,814 34,995 +1,112
Jun11 101213 4.506 4.546 4.360 4.453 +0.009 4,825 16,396 +217
Jul11 101213 4.595 4.598 4.425 4.506 +0.009 3,846 13,507 +508
Aug11 101213 4.610 4.610 4.477 4.544 +0.011 4,095 14,134 +61
Sep11 101213 4.599 4.645 4.481 4.560 +0.011 4,063 11,030 +379
Oct11 101213 4.650 4.729 4.559 4.636 +0.010 13,684 49,734 +213
Nov11 101213 4.895 4.896 4.750 4.816 +0.007 2,439 22,179 -144
Dec11 101213 5.124 5.124 5.001 5.071 +0.009 4,704 20,180 +597
Jan12 101213 5.260 5.300 5.159 5.229 +0.009 7,430 32,226 -650
Feb12 101213 5.210 5.210 5.126 5.177 +0.010 474 7,069 +16
Mar12 101213 5.095 5.116 5.007 5.056 +0.011 848 16,189 +198
Apr12 101213 4.876 4.876 4.790 4.811 +0.016 436 12,529 +3
Total Volume and Open Interest 453,908 764,400 -3,345
Brent Crude Oil(ICE)
Jan11 101213 90.65 92.30 90.33 91.19 +0.71 131,083 114,202 -7,070
Feb11 101213 90.50 92.44 90.50 91.39 +0.75 92,169 201,380 -4,375
Mar11 101213 90.73 92.50 90.73 91.50 +0.76 50,936 133,256 +2,858
Apr11 101213 90.96 92.59 90.93 91.64 +0.77 24,330 49,050 +4,170
May11 101213 91.07 92.69 91.04 91.77 +0.80 14,172 35,459 -1,294
Jun11 101213 91.16 92.80 91.13 91.88 +0.82 22,615 59,080 -2,233
Jul11 101213 91.16 92.73 91.16 91.91 +0.83 5,067 19,829 +25
Aug11 101213 91.18 92.71 91.18 91.91 +0.83 4,495 11,932 -129
Sep11 101213 91.19 92.69 91.19 91.90 +0.81 4,509 13,948 +1,501
Oct11 101213 91.90 91.90 91.90 91.90 +0.81 2,537 7,989 +528
Nov11 101213 91.40 91.90 91.32 91.88 +0.81 2,067 10,783 +337
Dec11 101213 91.22 92.62 91.22 91.88 +0.81 19,230 87,025 -1,562
Jan12 101213 91.87 91.87 91.87 91.87 +0.80 2,070 10,142 -989
Feb12 101213 91.84 91.84 91.84 91.84 +0.80 93 5,327 +20
Total Volume and Open Interest 380,203 847,040 -8,009
Gas Oil(ICE)
Jan11 101213 765.00 774.75 759.75 767.00 +6.00 98,104 181,963 +9,336
Feb11 101213 766.75 780.25 765.50 772.50 +6.50 55,217 96,414 +1,057
Mar11 101213 771.25 782.00 769.00 775.50 +7.25 27,788 53,839 -1,545
Apr11 101213 772.25 783.75 772.00 776.50 +7.50 18,374 55,575 -734
May11 101213 773.50 784.50 771.75 777.75 +7.50 14,954 45,089 +916
Jun11 101213 774.75 786.25 773.50 779.00 +7.75 24,347 52,915 +2,212
Jul11 101213 786.25 786.25 776.75 781.00 +8.00 2,559 17,872 +130
Aug11 101213 779.00 789.00 779.00 783.50 +8.00 2,010 17,060 +429
Sep11 101213 781.25 791.50 780.75 786.00 +8.25 1,836 9,467 +125
Oct11 101213 787.25 787.50 783.00 787.50 +8.50 1,581 10,905 +15
Total Volume and Open Interest 288,726 668,591 +2,118
Ethanol(CBOT)
Dec10 101203 2.050 2.070 2.050 2.051 -0.024 49 207 -32
Jan11 101213 2.146 2.160 2.140 2.158 +0.055 159 918 -68
Feb11 101213 2.155 2.170 2.155 2.167 +0.045 120 985 +16
Mar11 101213 2.178 2.187 2.174 2.187 +0.046 176 1,104 +64
Apr11 101213 2.190 2.209 2.190 2.201 +0.038 15 669 +12
May11 101213 2.200 2.210 2.200 2.208 +0.041 16 456 +3
Jun11 101213 2.205 2.217 2.205 2.213 +0.038 5 542 +5
Jul11 101213 2.210 2.232 2.210 2.223 +0.038 12 712 +10
Total Volume and Open Interest 546 7,413 +66
WTI Crude Oil(ICE
Jan11 101210 88.42 88.99 87.10 87.79 -0.58 102,931 83,514 -8,214
Feb11 101213 88.23 89.98 88.23 89.14 +0.83 41,959 82,122 +5,376
Mar11 101213 88.77 90.45 88.77 89.63 +0.84 20,407 66,076 +564
Apr11 101213 90.57 90.82 89.27 90.01 +0.84 7,595 28,878 +1,295
May11 101213 90.06 90.99 89.74 90.26 +0.84 4,204 12,682 -195
Jun11 101213 90.38 91.24 89.72 90.42 +0.83 11,372 49,960 -1,550
Jul11 101213 90.39 91.27 90.07 90.52 +0.82 2,391 14,843 +482
Aug11 101213 90.54 91.31 90.13 90.57 +0.81 4,136 12,404 +744
Sep11 101213 90.47 91.31 90.15 90.59 +0.81 5,698 15,727 +1,873
Oct11 101213 90.10 90.60 90.10 90.60 +0.82 4,012 7,958 +968
Nov11 101213 90.10 90.61 90.10 90.61 +0.83 1,535 8,683 -515
Dec11 101213 90.43 91.35 89.99 90.64 +0.85 10,546 56,800 +112
Jan12 101213 90.52 90.52 90.52 90.52 +0.84 105 4,815 -2
Feb12 101213 90.40 90.40 90.40 90.40 +0.82 39 1,175 -14
Mar12 101213 89.91 90.30 89.91 90.29 +0.81 429 3,190 -29
Apr12 101213 90.03 90.17 89.87 90.17 +0.79 45 733 +5
Total Volume and Open Interest 194,480 523,002 +2,210
US Dollar Index(ICE)
Dec10 101213 80.210 80.295 79.600 79.640 -0.425 26,864 13,218 -6,303
Mar11 101213 80.550 80.685 79.425 79.605 -0.850 21,086 20,778 +7,221
Jun11 101213 80.435 80.655 80.000 80.005 -0.882 0 528 +0
Total Volume and Open Interest 47,951 34,526 +919
Australian Dollar(CME)
Dec10 101213 98.37 99.40 98.37 99.39 +0.88 98,287 53,877 -10,447
Mar11 101213 97.28 98.72 97.22 98.58 +1.18 53,788 96,172 +21,835
Jun11 101213 97.44 97.44 96.26 97.44 +1.18 0 152 +0
Total Volume and Open Interest 152,075 150,353 +11,388
British Pound(CME)
Dec10 101213 157.98 158.01 157.20 157.87 -0.14 100,727 37,746 -13,719
Mar11 101213 157.90 158.87 157.08 158.58 +0.68 57,104 57,091 +19,801
Jun11 101213 157.76 158.46 157.73 158.44 +0.68 0 47 +0
Total Volume and Open Interest 157,831 94,920 +6,082
Canadian Dollar(CME)
Dec10 101213 99.04 99.72 98.95 99.26 +0.14 80,092 50,801 -12,668
Mar11 101213 98.82 99.53 98.73 99.06 +0.13 52,486 77,829 +24,461
Jun11 101213 99.00 99.25 98.72 98.84 +0.12 264 1,505 +151
Sep11 101213 98.33 98.77 98.33 98.56 +0.11 62 662 +19
Total Volume and Open Interest 133,004 131,393 +12,000
Japanese Yen(CME)
Dec10 101213 119.07 119.58 118.54 119.45 +0.25 115,862 51,851 -19,351
Mar11 101213 119.19 120.45 118.66 120.13 +0.81 70,079 84,900 +24,656
Jun11 101213 120.37 120.37 119.49 120.30 +0.81 3 223 +1
Total Volume and Open Interest 185,944 136,985 +5,306
Swiss Franc(CME)
Dec10 101213 101.90 103.13 101.52 103.04 +1.14 41,950 18,552 -8,043
Mar11 101213 101.99 103.76 101.61 103.41 +1.40 25,855 27,355 +8,356
Jun11 101213 103.57 103.57 102.13 103.53 +1.40 4 19 +2
Total Volume and Open Interest 67,809 45,929 +315
EuroFX(CME)
Dec10 101213 132.07 133.40 131.83 133.31 +1.01 313,895 92,625 -34,556
Mar11 101213 132.00 134.30 131.76 133.95 +1.71 174,674 110,713 +37,868
Jun11 101213 132.00 134.18 131.99 133.86 +1.72 41 223 -5
Total Volume and Open Interest 488,613 203,603 +3,310
Mexican Peso(CME)
Dec10 101213 803.0 808.0 801.5 806.8 +4.5 42,376 68,648 -5,466
Jan11 101213 807.8 807.8 803.0 807.8 +4.8      
Total Volume and Open Interest 83,992 166,214 +14,109
30-Year T-Bonds(CBOT)
Dec10 101213 123~130 123~130 123~130 123~130 +0~120      
Mar11 101213 121~110 122~090 120~190 121~310 +0~120 344,603 563,772 -56
Jun11 101213 118~290 120~260 118~290 120~160 +0~130 5 592 -3
Total Volume and Open Interest 358,252 592,887 -3,157
10-Year T-Notes(CBOT)
Dec10 101213 121~055 121~255 120~140 121~225 +0~140 22,808 19,093 -4,775
Mar11 101213 120~000 120~255 119~110 120~210 +0~140 1,311,228 1,294,014 +27,369
Jun11 101213 118~255 119~175 118~255 119~175 +0~140 15 41 +6
Total Volume and Open Interest 1,334,051 1,313,154 +22,600
5-Year T-Notes(CBOT)
Dec10 101213 118~103 118~103 118~103 118~103 +0~038      
Mar11 101213 117~060 117~123 116~117 117~113 +0~040 627,917 992,208 +9,588
Jun11 101213 117~009 117~009 116~097 117~009 +0~040      
Total Volume and Open Interest 645,457 1,023,271 +8,706
2 Year T-Notes(CBOT)
Dec10 101213 109~052 109~072 109~052 109~070 +0~003 9,414 26,393 +26,393
Mar11 101213 109~034 109~046 109~017 109~041 +0~003 190,221 635,231 +4,601
Jun11 101213 109~023 109~023 109~020 109~023 +0~003 0 25 +0
Total Volume and Open Interest 199,635 661,649 +941
Eurodollars(CME)
Dec10 101213 99.695 99.700 99.695 99.700 +0.005 164,639 807,905 -12,660
Mar11 101213 99.560 99.595 99.550 99.585 +0.020 290,255 1,174,728 +34,400
Jun11 101213 99.410 99.460 99.390 99.450 +0.035 312,528 1,006,536 -17,977
Sep11 101213 99.260 99.335 99.225 99.320 +0.045 371,358 893,141 +3,849
Dec11 101213 99.110 99.180 99.035 99.165 +0.050 459,239 846,399 -47,971
Mar12 101213 98.910 99.000 98.835 98.985 +0.050 406,497 766,453 -16,528
Jun12 101213 98.695 98.785 98.600 98.765 +0.050 256,952 474,934 -2,399
Sep12 101213 98.465 98.555 98.355 98.540 +0.050 211,885 368,657 +10,221
Dec12 101213 98.205 98.310 98.095 98.290 +0.045 177,943 284,013 +1,615
Mar13 101213 97.965 98.065 97.835 98.040 +0.045 183,990 211,619 -1,905
Jun13 101213 97.700 97.805 97.565 97.780 +0.045 130,490 183,713 -5,869
Sep13 101213 97.445 97.550 97.310 97.525 +0.050 98,936 186,497 -185
Dec13 101213 97.155 97.280 97.035 97.260 +0.055 73,045 132,264 +5,476
Mar14 101213 96.920 97.040 96.790 97.020 +0.065 56,536 109,659 -3,190
Jun14 101213 96.670 96.800 96.540 96.775 +0.075 46,013 111,238 -1,759
Sep14 101213 96.430 96.555 96.300 96.540 +0.080 37,832 73,227 +664
Dec14 101213 96.200 96.320 96.060 96.310 +0.085 27,332 71,991 -951
Mar15 101213 95.995 96.140 95.860 96.115 +0.085 27,780 50,052 -287
Total Volume and Open Interest 3,437,536 7,965,711 -58,115
30 Day Federal Funds(CBOT)
Dec10 101213 99.825 99.827 99.825 99.825 unch 6,858 102,059 -1,513
Jan11 101213 99.825 99.830 99.825 99.825 unch 1,699 63,226 +320
Feb11 101213 99.820 99.825 99.820 99.820 unch 1,862 54,556 +826
Mar11 101213 99.820 99.830 99.820 99.820 unch 1,590 35,870 +169
Apr11 101213 99.825 99.830 99.820 99.825 unch 3,080 37,345 -635
May11 101213 99.815 99.825 99.815 99.820 +0.005 3,564 40,148 +1,442
Total Volume and Open Interest 55,529 542,829 +595
30 Day Fed Funds(e-CBOT)
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Apr11 090519 98.165 98.165 98.165 98.165 unch 1 10  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101213 99.665 99.665 99.665 99.665 -0.003 612 2,210 -79
Mar11 101213 99.637 99.647 99.637 99.647 -0.003 0 769 +0
Jun11 101213 99.615 99.615 99.615 99.615 -0.015 0 150 +0
Sep11 101213 99.600 99.600 99.600 99.600 -0.015      
Dec11 101213 99.590 99.590 99.590 99.590 -0.015      
Mar12 101213 99.580 99.580 99.580 99.580 -0.015      
Jun12 101213 99.630 99.630 99.630 99.630 -0.015      
Sep12 101213 99.580 99.580 99.580 99.580 -0.015      
Dec12 101213 99.275 99.275 99.275 99.275 -0.015      
Mar13 101213 99.275 99.275 99.275 99.275 -0.015      
Total Volume and Open Interest 612 3,129 -79
3-Mth Euro-Yen(SGX)
Mar11 101213 99.64 99.64 99.64 99.64 -0.01 101 1,854 +204
Jun11 101213 99.61 99.61 99.61 99.61 -0.01 0 1,363 +0
Sep11 101213 99.60 99.60 99.60 99.60 -0.01 3 1,333 -3
Dec11 101213 99.59 99.59 99.59 99.59 -0.02 200 310 +0
Mar12 101213 99.58 99.58 99.58 99.58 -0.01 0 305 +0
Jun12 101213 99.63 99.63 99.63 99.63 -0.01 0 754 +0
Sep12 101213 99.58 99.58 99.58 99.58 -0.01 0 310 +0
Dec12 101213 99.28 99.28 99.28 99.28 -0.01 0 3 +0
Total Volume and Open Interest 904 11,018 +372
Japanese Gov't Bonds(SGX)
Mar11 101210 139.12 139.82 138.94 139.80 +0.59 5,152 12,011 -5
Jun11 101213 136.93 136.93 136.93 136.93 -0.78      
Sep11 101213 134.84 134.84 134.84 134.84 -0.78      
Total Volume and Open Interest 3,664 11,749 -262
Euro-Bund(EUREX)
Mar11 101213 124.55 125.00 124.36 124.57 -0.41 729,455 846,191 -24,267
Jun11 101213 123.12 123.17 123.12 123.17 -0.42 384 545 +8
Sep11 101213 123.57 123.57 123.57 123.57 -0.41      
Total Volume and Open Interest 729,839 846,736 -24,259
Euro-Bobl(EUREX)
Mar11 101210 118.25 118.27 117.75 118.05 +0.06 604,606 623,088 +87,509
Jun11 101213 116.49 116.49 116.49 116.49 -0.15 15 33 +10
Sep11 101213 116.49 116.49 116.49 116.49 -0.15      
Total Volume and Open Interest 474,444 650,456 +17,935
3-Mth Euribor(EUREX)
Dec10 101213 98.975 98.975 98.970 98.975 +0.005 21 7,504 -1
Mar11 101213 98.845 98.870 98.835 98.865 +0.015 531 3,031 +382
Jun11 101213 98.685 98.700 98.685 98.700 +0.015 32 5,311 +5
Total Volume and Open Interest 744 24,243 +391
Long Gilt(LIFFE)
Dec10 101213 119~13 119~19 119~08 119~08 -0~13 152 5,166 -102
Mar11 101213 118~06 118~11 117~27 117~30 -0~13 82,158 253,697 -6,165
Total Volume and Open Interest 82,310 258,863 -6,267
3-Mth Short Sterling(LIFFE)
Dec10 101213 99.25 99.26 99.22 99.26 +0.01 13,305 318,027 -3,346
Mar11 101213 99.12 99.17 99.11 99.15 +0.01 40,917 282,095 -1,806
Jun11 101213 98.97 99.02 98.94 99.00 +0.01 33,540 240,097 -5,124
Sep11 101213 98.80 98.87 98.79 98.84 +0.01 58,974 228,080 -719
Dec11 101213 98.61 98.69 98.59 98.65 +0.01 127,850 302,073 -16,818
Mar12 101213 98.39 98.49 98.39 98.44 unch 103,477 237,877 +10,309
Total Volume and Open Interest 540,941 2,083,349 -12,930
3-Mth Euribor(LIFFE)
Dec10 101213 98.970 98.975 98.970 98.975 +0.005 56,699 494,920 -7,183
Mar11 101213 98.850 98.875 98.825 98.865 +0.015 128,472 500,297 +11,642
Jun11 101213 98.685 98.715 98.635 98.700 +0.015 119,394 454,898 -3,777
Total Volume and Open Interest 1,097,269 2,968,571 -28,562
3-Mth Aus T-Bills(SFE)
Dec10 101209 94.95 94.98 94.88 94.94 -0.02 35,453 58,654 -9,982
Mar11 101213 94.87 94.89 94.86 94.88 unch 8,377 187,042 -16,500
Jun11 101213 94.75 94.76 94.67 94.71 -0.05 16,900 117,388 -5,649
Sep11 101213 94.63 94.64 94.51 94.58 -0.06 10,269 72,688 -3,008
Dec11 101213 94.55 94.56 94.41 94.48 -0.08 4,092 47,537 +248
Mar12 101213 94.52 94.52 94.38 94.42 -0.10 3,621 42,489 +210
Jun12 101213 94.48 94.48 94.36 94.38 -0.11 2,102 38,335 +1,117
Sep12 101213 94.45 94.45 94.33 94.34 -0.12 1,798 19,382 +481
Dec12 101213 94.37 94.37 94.28 94.28 -0.13 1,493 6,478 +398
Mar13 101213 94.24 94.24 94.24 94.24 -0.13 127 2,535 +103
Total Volume and Open Interest 48,890 535,266 -23,507
10-Year Aus T-Bonds(SFE)
Dec10 101213 94.39 94.40 94.28 94.31 -0.09 125,533 385,709 -20,144
Mar11 101213 94.35 94.35 94.24 94.27 -0.09 102,633 90,798 +67,613
Total Volume and Open Interest 228,166 476,507 +47,469
3-Year Aus T-Bonds(SFE)
Dec10 101213 94.85 94.86 94.71 94.74 -0.11 138,276 484,573 -31,738
Mar11 101213 94.78 94.78 94.64 94.65 -0.12 80,578 86,630 +62,451
Total Volume and Open Interest 218,854 571,203 +30,713
Gold(CMX)
Dec10 101213 1384.5 1399.2 1384.5 1397.3 +13.0 971 1,593 -1,184
Feb11 101213 1385.0 1400.2 1380.8 1398.0 +13.1 125,993 358,606 -8,062
Apr11 101213 1386.4 1402.0 1382.8 1400.1 +13.2 1,861 54,872 +1,119
Jun11 101213 1389.6 1404.4 1386.0 1402.4 +13.3 1,506 34,118 -76
Aug11 101213 1392.6 1405.9 1392.6 1404.7 +13.3 276 14,702 +35
Oct11 101213 1393.4 1407.1 1393.4 1407.1 +13.3 450 10,607 +45
Dec11 101213 1395.5 1411.1 1395.5 1409.6 +13.3 1,016 26,066 -48
Feb12 101213 1412.4 1412.4 1412.4 1412.4 +13.3 161 6,598 +1
Apr12 101213 1415.3 1415.3 1415.3 1415.3 +13.2 850 5,168 -800
Jun12 101213 1419.0 1419.0 1418.6 1418.6 +13.2 183 11,585 +145
Aug12 101213 1422.0 1422.0 1422.0 1422.0 +13.1 2,091 6,086 +1,176
Oct12 101213 1425.7 1425.7 1425.7 1425.7 +13.0 0 1,025 +0
Total Volume and Open Interest 142,151 591,298 -7,047
Silver(CMX)
Dec10 101213 2894.5 2965.5 2885.0 2959.9 +102.3 174 529 -70
Mar11 101213 2866.0 2974.0 2849.5 2962.4 +101.9 63,142 76,644 -517
May11 101213 2885.0 2979.0 2885.0 2967.6 +102.2 3,361 12,636 -944
Jul11 101213 2868.5 2982.0 2868.5 2972.6 +102.3 223 8,791 -90
Sep11 101213 2977.8 2977.8 2977.8 2977.8 +102.4 74 6,293 -7
Dec11 101213 2912.0 2990.5 2911.5 2984.8 +102.4 312 11,089 -29
Mar12 101213 2967.5 2991.4 2967.5 2991.4 +102.5 0 355 +0
Total Volume and Open Interest 68,926 130,647 -1,364
Platinum(NYMEX)
Jan11 101213 1683.5 1707.7 1671.6 1697.3 +22.0 5,353 26,681 -1,093
Apr11 101213 1685.6 1711.8 1684.5 1702.1 +22.0 626 9,045 +379
Jul11 101213 1692.5 1712.3 1692.5 1704.9 +22.0 2 464 +1
Oct11 101213 1704.9 1704.9 1704.9 1704.9 +22.0 1 6 +1
Total Volume and Open Interest 5,982 36,197 -712
Palladium(NYMEX)
Dec10 101213 753.30 753.30 751.00 751.00 +19.65 5 307 -2
Mar11 101213 735.00 765.85 734.50 752.45 +19.75 2,448 22,300 -309
Jun11 101213 740.00 756.20 740.00 753.55 +19.50 17 337 +5
Total Volume and Open Interest 2,474 22,976 -305
Copper(CMX)
Dec10 101213 410.65 421.10 409.35 419.95 +9.45 725 3,092 -432
Mar11 101213 411.25 422.25 409.95 420.70 +9.50 35,675 114,822 -88
May11 101213 409.80 421.45 409.80 419.95 +9.40 1,853 23,382 +1,103
Jul11 101213 414.50 418.80 414.50 417.95 +9.20 484 5,948 +327
Sep11 101213 415.85 416.85 415.85 415.85 +9.00 61 5,049 +8
Total Volume and Open Interest 39,275 161,389 +762
DJIA Index(CBOT)
Dec10 101213 11390 11458 11390 11429 +21 1,034 6,531 -582
Mar11 101213 11334 11420 11325 11366 +22 977 1,092 +432
Jun11 101213 11319 11319 11302 11319 +17      
Sep11 101213 11244 11244 11223 11244 +21      
Total Volume and Open Interest 2,011 7,623 -150
S & P 500(CME)
Dec10 101213 1245.80 1246.80 1240.30 1241.20 +0.30 53,951 305,809 -16,874
Mar11 101213 1237.50 1242.00 1232.20 1236.20 +0.30 48,747 104,092 +48,800
Jun11 101213 1231.30 1236.00 1230.00 1231.30 +0.30 0 3,409 -50
Sep11 101213 1226.40 1231.20 1225.20 1226.40 +0.20 0 655 +0
Total Volume and Open Interest 102,698 414,315 +31,876
S & P 500 E-Mini(Globex)
Dec10 101213 1240.75 1241.25 1240.50 1241.00 unch      
Mar11 101213 1237.50 1242.00 1232.00 1236.25 +0.25 1,073,405 871,881 +413,264
Total Volume and Open Interest 2,462,186 3,078,365 +100,644
NASDAQ 100(CME)
Dec10 101213 2220.00 2225.00 2207.00 2211.80 -4.70 1,482 26,418 -854
Mar11 101213 2217.80 2224.50 2206.50 2210.50 -4.50 676 751 +489
Jun11 101213 2210.50 2210.50 2210.00 2210.50 -4.50      
Total Volume and Open Interest 2,158 27,169 -365
NASDAQ 100 E-Mini(Globex)
Dec10 101213 2217.80 2234.00 2206.80 2211.80 -4.70 161,286 354,959 -36,401
Mar11 101213 2217.00 2225.50 2205.50 2210.50 -4.50 138,076 81,529 +54,030
Total Volume and Open Interest 299,363 436,501 +17,628
S & P Midcap 400(CME)
Dec10 101213 900.00 901.00 895.75 897.10 -1.30 269 3,554 -36
Mar11 101213 895.00 898.20 892.00 895.00 -1.20 235 241 +230
Jun11 101213 892.80 892.80 892.30 892.80 -0.50      
Total Volume and Open Interest 504 3,795 +194
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar11 101213 10320 10320 10320 10320 +65 13,275 36,884 +187
Jun11 101213 10300 10300 10280 10300 +70      
Total Volume and Open Interest 22,296 56,965 -5,958
Nikkei 225(SGX)
Mar11 101213 10210 10290 10185 10275 +55 102,953 202,095 +7,972
Jun11 101213 10220 10220 10200 10200 +50 0 2,146 +0
Sep11 101213 10200 10200 10200 10200 +50      
Total Volume and Open Interest 228,975 213,383 -177,896
CAC 40(EURONEXT)
Dec10 101213 3868.5 3909.5 3866.5 3891.0 +34.5 131,714 364,600 +9,187
Jan11 101213 3870.0 3909.0 3870.0 3894.5 +34.5 17,842 43,084 +17,054
Feb11 101213 3898.0 3898.0 3898.0 3898.0 +35.5 0 70 +0
Total Volume and Open Interest 153,737 416,197 +30,428
Hang Seng Index(HKFE)
Dec10 101213 23323 23547 23230 23315 +127 66,036 91,809 +1,814
Jan11 101213 23333 23546 23235 23316 +123 620 2,006 +206
Total Volume and Open Interest 66,824 97,630 +2,030
DAX(EUREX)
Dec10 101213 7013.0 7046.0 7013.0 7027.0 +24.5 151,225 216,646 -2,490
Mar11 101213 7035.0 7062.0 7029.5 7044.5 +25.5 8,202 29,404 +5,864
Jun11 101213 7051.5 7081.0 7051.0 7064.5 +24.5 860 5,535 +313
Total Volume and Open Interest 160,287 251,585 +3,687
FT-SE 100(EURONEXT)
Dec10 101213 5835.00 5875.00 5828.00 5855.50 +46.00 122,803 573,886 -39,343
Mar11 101213 5792.00 5837.50 5791.50 5818.00 +46.50 55,669 97,233 +38,095
Jun11 101213 5786.50 5786.50 5775.50 5775.50 +46.50 104 1,087 +104
Total Volume and Open Interest 178,576 672,216 -1,144
SPI 200(SFE)
Dec10 101213 4757.0 4784.0 4749.0 4760.0 +1.0 35,672 202,042 -3,521
Mar11 101213 4758.0 4782.0 4750.0 4762.0 +4.0 11,248 16,818 +8,575
Jun11 101213 4808.0 4809.0 4786.0 4786.0 +4.0 0 2,376 +0
Total Volume and Open Interest 47,055 224,300 +5,069
GSCI(CME)
Dec10 101213 611.50 613.25 604.35 611.50 +7.10 2,819 7,167 -2,685
Jan11 101213 613.55 615.25 606.25 613.55 +7.25 2,502 7,788 +2,467
Feb11 101213 615.50 617.50 608.75 615.50 +6.70 20 0 +0
Total Volume and Open Interest 5,341 14,955 -218
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!