Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue June 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080624 1520.00 1526.50 1492.50 1501.00 -14.00 7,696 56,554 -13,609
Aug08 080624 1522.00 1527.00 1496.00 1504.00 -13.00 5,597 70,633 +1,027
Sep08 080624 1507.00 1512.00 1481.00 1492.00 -13.00 1,146 15,211 +34
Nov08 080624 1509.00 1516.50 1481.00 1491.00 -11.50 8,126 243,321 +4,380
Jan09 080624 1524.00 1526.00 1495.00 1505.25 -11.00 146 28,945 +673
Mar09 080624 1526.00 1531.00 1505.00 1512.00 -8.75 36 7,300 -48
May09 080624 1525.00 1529.00 1504.00 1512.50 -7.75 322 12,430 +115
Total Volume and Open Interest 144,184 486,508 -19,746
Soybean Meal(CBOT)
Jul08 080624 404.00 407.00 397.50 401.30 -2.70 5,779 40,321 -120
Aug08 080624 402.00 405.50 395.00 398.80 -2.60 3,738 43,215 -344
Sep08 080624 400.50 402.00 392.00 396.00 -2.60 1,019 24,361 -290
Oct08 080624 390.00 390.00 385.50 388.60 -1.40 851 21,347 -177
Dec08 080624 390.00 390.00 384.00 387.30 -1.20 3,641 69,330 +2,987
Jan09 080624 388.50 389.50 388.50 389.10 -1.10 37 8,452 +3
Mar09 080624 391.30 391.30 391.30 391.30 -0.70 294 3,820 +139
May09 080624 391.30 391.30 391.30 391.30 -0.20 216 4,615 +163
Total Volume and Open Interest 82,855 223,830 -2,664
Soybean Oil(CBOT)
Jul08 080624 63.45 63.90 62.76 63.10 -0.17 3,246 35,456 +541
Aug08 080624 63.65 64.20 63.06 63.44 -0.17 3,905 48,655 +641
Sep08 080624 64.47 64.47 63.70 63.80 -0.18 1,701 21,587 +589
Oct08 080624 64.64 64.65 64.16 64.16 -0.18 273 16,999 +154
Dec08 080624 65.15 65.50 64.45 64.87 -0.15 2,960 0 -96,712
Jan09 080624 65.40 65.51 65.30 65.30 -0.13 36 6,640 -23
Mar09 080624 65.62 65.62 65.62 65.62 -0.15 91 6,020 +71
May09 080624 65.80 65.80 65.68 65.68 -0.14 239 5,252 -39
Total Volume and Open Interest 62,966 255,777 -8,193
Canola(WCE)
Jul08 080624 655.0 659.8 651.4 653.0 -9.9 3,569 7,250 -1,659
Total Volume and Open Interest 8,882 98,505 -4,428
Corn(CBOT)
Jul08 080624 727.00 728.25 709.50 712.50 -11.75 12,090 127,253 -18,490
Sep08 080624 742.00 743.00 724.00 727.00 -11.75 8,334 346,806 -795
Dec08 080624 760.50 764.00 744.00 747.50 -11.75 11,679 570,488 +2,155
Mar09 080624 777.00 779.00 761.25 764.50 -10.25 972 105,167 +4,266
May09 080624 785.50 785.50 771.50 773.00 -9.50 45 16,036 +213
Jul09 080624 788.50 790.50 772.00 775.00 -9.25 1,085 57,307 +1,070
Total Volume and Open Interest 318,811 1,375,523 -53,938
Wheat(CBOT)
Jul08 080624 866.00 877.50 864.00 870.00 +3.75 2,938 47,415 -7,057
Sep08 080624 884.00 898.00 880.00 888.00 +3.75 3,001 154,921 +5,571
Dec08 080624 907.00 919.00 905.00 912.00 +4.00 803 83,628 +154
Mar09 080624 927.50 935.00 927.50 932.25 +4.25 55 13,300 +280
May09 080624 943.25 943.25 943.25 943.25 +4.50 0 1,739 +24
Total Volume and Open Interest 79,269 352,779 -7,891
Wheat(KCBT)
Jul08 080624 902.00 917.00 902.00 909.50 +5.50 10,953 28,026 -2,837
Sep08 080624 913.75 931.00 913.75 924.75 +11.00 7,827 36,793 +1,703
Dec08 080624 940.00 953.00 940.00 945.00 +5.00 4,640 26,149 -104
Mar09 080624 972.00 973.00 962.00 965.00 +5.00 477 3,266 +76
May09 080624 969.00 969.00 969.00 969.00 +1.00 0 518 +0
Total Volume and Open Interest 17,964 110,874 -2,810
Wheat(MGE)
Jul08 080624 1095.00 1095.00 1085.00 1085.00 -13.00 643 1,699 -312
Sep08 080624 964.00 974.00 962.00 967.75 +3.75 1,785 16,641 +1
Dec08 080624 977.00 990.00 976.00 981.00 +6.75 1,627 17,134 -190
Mar09 080624 996.00 1005.00 995.00 1000.00 +11.00 182 2,780 +171
May09 080624 998.00 1000.00 998.00 1000.00 +8.00 3 967 +3
Total Volume and Open Interest 3,286 41,562 -364
Oats(CBOT)
Jul08 080624 420.50 420.50 415.00 420.00 +0.50 49 1,881 -90
Sep08 080624 433.00 433.00 425.50 432.50 +0.50 91 4,417 +52
Dec08 080624 450.00 450.50 448.00 450.50 +1.00 112 9,345 +90
Mar09 080624 464.00 466.50 464.00 466.50 +2.00 1 1,390 +7
Total Volume and Open Interest 2,233 17,020 -103
Rough Rice(CBOT)
Jul08 080624 20.20 20.20 19.87 19.87 -0.50 5 4,544 -38
Sep08 080624 19.74 19.74 19.25 19.25 -0.50 6 6,235 -1
Nov08 080624 19.34 19.34 19.34 19.34 -0.50 2 4,722 +28
Jan09 080624 19.69 19.69 19.69 19.69 -0.50 0 690 +0
Total Volume and Open Interest 1,014 16,566 -1,087
Live Cattle(CME)
Jun08 080624 97.000 97.700 96.950 97.700 +1.050 2,363 3,894 -1,211
Aug08 080624 105.000 105.050 103.900 104.680 -0.020 14,275 145,650 -2,522
Oct08 080624 112.400 112.450 111.450 111.700 -0.550 6,934 80,797 +1,022
Dec08 080624 113.800 113.900 113.050 113.535 +0.085 2,961 34,827 +128
Feb09 080624 116.050 116.100 114.900 115.150 -0.900 779 20,410 +169
Apr09 080624 117.400 117.400 116.200 116.550 -0.850 247 9,330 +76
Total Volume and Open Interest 42,417 301,503 +2,394
Feeder Cattle(CME)
Aug08 080624 113.650 113.850 112.700 113.480 +0.430 2,084 19,390 -207
Sep08 080624 115.050 115.200 113.950 114.800 +0.370 820 5,315 -143
Oct08 080624 116.100 116.150 115.300 115.950 +0.220 926 5,398 -69
Nov08 080624 116.200 116.650 115.650 116.635 +0.405 133 1,575 -1
Jan09 080624 116.150 116.300 115.600 115.900 -0.100 123 869 -22
Mar09 080624 115.300 115.600 115.300 115.600 +0.300 8 102 +10
Apr09 080624 116.000 116.000 115.800 116.000 +0.500 11 59 +8
Total Volume and Open Interest 4,256 33,140 -157
Lean Hogs(CME)
Jul08 080624 76.050 76.050 74.700 74.900 -1.350 4,762 17,900 -1,433
Aug08 080624 77.400 77.450 75.800 75.900 -1.450 16,851 85,056 +2,109
Oct08 080624 76.300 76.430 74.885 75.000 -1.635 9,504 54,119 +1,587
Dec08 080624 77.800 78.100 77.000 77.150 -0.850 6,648 46,218 +250
Feb09 080624 84.700 85.100 84.600 84.930 unch 6,005 18,080 -1,407
Apr09 080624 89.150 90.800 89.150 90.700 +1.050 1,216 10,368 -314
May09 080624 93.000 94.800 93.000 94.650 +1.150 46 476 +17
Jun09 080624 96.200 99.750 96.100 99.350 +2.600 300 7,009 +7
Total Volume and Open Interest 41,589 238,834 +1,423
Pork Bellies(CME)
Jul08 080624 73.400 73.450 71.750 72.350 -0.750 260 1,001 -114
Aug08 080624 74.000 74.250 73.100 73.725 -0.025 261 1,220 +170
Feb09 080624 96.350 96.700 96.300 96.400 +0.150 5 60 +2
Mar09 080624 97.300 97.300 97.300 97.300 unch 1 4 +1
May09 080624 32.969 32.969 32.969 32.969 unch      
Total Volume and Open Interest 422 2,226 -47
Class III Milk(CME)
Jun08 080624 20.20 20.20 20.20 20.20 unch 179 3,521 +64
Jul08 080624 18.26 18.26 18.26 18.26 -0.36 121 4,098 -15
Aug08 080624 19.37 19.37 19.27 19.27 -0.39 305 4,203 +15
Sep08 080624 20.15 20.15 20.15 20.15 -0.31 146 4,163 +8
Oct08 080624 20.12 20.12 20.12 20.12 -0.34 181 3,209 +10
Total Volume and Open Interest 1,566 34,814 -166
Cocoa(ICE)
Jul08 080624 3229 3245 3228 3230 +39 65 210 -58
Sep08 080624 3140 3157 3130 3147 +28 4,158 91,628 +273
Dec08 080624 3105 3122 3105 3113 +29 800 40,376 +171
Mar09 080624 3076 3079 3067 3072 +28 338 18,060 -63
May09 080624 3067 3067 3059 3064 +29 17 3,826 +1
Jul09 080624 3055 3055 3050 3052 +25 10 2,705 +0
Sep09 080624 3057 3057 3057 3057 +25 0 760 +0
Total Volume and Open Interest 5,448 159,756 -2
Coffee "C"(ICE)
Jul08 080624 144.65 148.15 143.90 145.85 +2.05 474 914 -943
Sep08 080624 146.45 151.10 146.25 148.35 +1.90 12,431 85,417 -513
Dec08 080624 150.20 154.30 149.95 152.00 +1.90 7,659 33,959 +2,178
Mar09 080624 153.55 157.85 153.55 155.40 +1.90 191 11,695 -98
May09 080624 155.00 160.00 155.00 157.55 +1.90 150 3,756 -46
Jul09 080624 160.50 160.75 159.60 159.60 +1.90 39 1,070 +35
Total Volume and Open Interest 27,967 138,953 +4,019
Orange Juice(ICE)
Jul08 080624 109.00 110.90 109.00 109.95 +0.40 1,053 5,015 -796
Sep08 080624 112.80 114.95 112.30 113.25 +0.20 1,041 17,838 +365
Nov08 080624 116.40 117.85 116.30 116.65 +0.25 56 3,581 +28
Jan09 080624 121.00 121.20 119.70 120.00 +0.25 18 2,083 +9
Mar09 080624 124.00 124.00 123.40 123.40 +0.15 13 2,492 +11
May09 080624 126.50 126.50 126.50 126.50 +0.15 4 25 +4
Total Volume and Open Interest 2,365 31,428 -887
Sugar #11(ICE)
Jul08 080624 11.60 11.89 11.49 11.56 -0.15 23,615 57,074 -9,768
Oct08 080624 12.86 13.05 12.61 12.71 -0.16 52,004 373,269 +5,913
Mar09 080624 14.17 14.39 14.01 14.08 -0.10 12,616 144,850 +2,028
May09 080624 14.44 14.66 14.33 14.40 -0.04 3,055 72,756 +1,175
Jul09 080624 14.65 14.84 14.56 14.61 -0.04 2,740 87,719 -570
Total Volume and Open Interest 109,033 851,243 -5,737
Sugar #14(ICE)
Sep08 080624 22.25 22.76 22.21 22.37 +0.08 110 2,093 -107
Nov08 080624 22.12 22.27 22.12 22.20 +0.14 0 2,553 +0
Jan09 080624 22.02 22.14 22.02 22.05 +0.05 0 1,395 +0
Mar09 080624 22.03 22.10 22.03 22.08 +0.11 0 1,106 +0
May09 080624 22.01 22.13 22.01 22.13 +0.17 0 458 +0
Total Volume and Open Interest 1,136 8,102 +19
London Cocoa(LCE)
Jul08 080624 1710 1717 1709 1709 +4 1,869 71,497 -716
Sep08 080624 1678 1688 1673 1675 +1 4,846 60,965 +662
Dec08 080624 1638 1644 1633 1635 +1 2,201 44,151 +185
Mar09 080624 1604 1612 1602 1603 +1 1,961 31,329 +97
May09 080624 1602 1602 1601 1601 +1 773 11,465 -23
Jul09 080624 1605 1605 1602 1604 +1 519 6,778 +411
Sep09 080624 1608 1608 1606 1608 +1 4 785 +4
Total Volume and Open Interest 10,264 227,575 +30
London Coffee(LCE)
Jul08 080624 2358.00 2391.00 2329.00 2358.00 -3.00 6,719 44,756 -3,575
Sep08 080624 2323.00 2369.00 2309.00 2335.00 -1.00 16,820 71,611 +1,485
Nov08 080624 2306.00 2338.00 2285.00 2309.00 +3.00 985 21,837 +532
Jan09 080624 2282.00 2304.00 2266.00 2284.00 +6.00 1,588 7,374 -1,361
Total Volume and Open Interest 23,215 148,497 +6,626
London Sugar(LCE)
Aug08 080624 379.50 386.50 375.30 377.00 -2.40 2,617 18,464 -100
Oct08 080624 370.50 377.70 368.20 369.10 -1.30 2,658 17,157 -23
Dec08 080624 376.80 380.00 373.20 374.00 -1.40 547 9,530 +79
Mar09 080624 390.00 393.90 386.00 386.70 -2.30 383 10,132 -55
May09 080624 397.00 397.00 391.30 391.30 -2.30 143 2,932 +54
Total Volume and Open Interest 8,658 65,869 +379
Cotton(ICE)
Jul08 080624 71.05 72.80 71.03 72.19 +1.31 4,803 2,434 -4,466
Oct08 080624 75.80 77.71 75.80 76.80 +1.18 372 5,229 -104
Dec08 080624 79.70 81.36 79.60 80.53 +1.13 8,134 162,990 +1,149
Mar09 080624 84.68 86.40 84.67 85.64 +1.11 647 28,845 +41
May09 080624 85.87 87.50 85.87 86.94 +1.04 174 2,759 +5
Jul09 080624 87.99 88.14 87.75 87.89 +0.97 175 6,201 +22
Total Volume and Open Interest 16,012 217,383 -2,823
Lumber(CME)
Jul08 080624 248.4 248.4 242.4 242.5 -7.0 564 2,789 -225
Sep08 080624 257.9 257.9 253.3 253.9 -4.9 499 8,191 +204
Nov08 080624 254.4 254.4 251.0 251.1 -4.0 57 2,061 +8
Jan09 080624 270.6 275.8 270.5 275.3 -1.6 29 826 +14
Total Volume and Open Interest 1,252 13,953 -39
Crude Oil(NYM)
Aug08 080624 137.85 138.10 136.20 137.00 +0.26 248,739 326,883 +5,663
Sep08 080624 138.30 138.30 137.40 137.52 +0.38 59,213 149,774 +6,455
Oct08 080624 138.25 138.25 137.60 137.71 +0.45 16,548 75,608 +238
Nov08 080624 137.78 137.78 137.78 137.78 +0.50 8,307 52,723 +836
Dec08 080624 137.78 137.78 137.78 137.78 +0.55 18,890 174,333 -5,771
Jan09 080624 137.70 137.70 137.70 137.70 +0.60 930 30,235 -111
Feb09 080624 137.57 137.57 137.57 137.57 +0.63 69 14,724 -31
Mar09 080624 137.44 137.44 137.44 137.44 +0.66 66 13,037 -25
Apr09 080624 137.30 137.30 137.30 137.30 +0.70 587 9,080 +49
May09 080624 137.15 137.15 137.15 137.15 +0.74 47 14,472 +8
Jun09 080624 136.99 136.99 136.99 136.99 +0.78 1,430 44,065 +332
Jul09 080624 136.82 136.82 136.82 136.82 +0.80 40 15,894 +79
Aug09 080624 136.68 136.68 136.68 136.68 +0.83 528 6,506 +11
Sep09 080624 136.54 136.54 136.54 136.54 +0.85 0 10,783 +0
Oct09 080624 136.40 136.40 136.40 136.40 +0.86 3 6,044 +3
Nov09 080624 136.27 136.27 136.27 136.27 +0.87 5 4,886 +0
Total Volume and Open Interest 429,711 1,301,061 -7,901
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080624 137.275 138.800 135.925 137.000 +0.250 24,229 8,865 +2,402
Sep08 080624 137.850 139.225 136.550 137.525 +0.375 1,282 696 +62
Oct08 080624 137.575 139.175 136.650 137.700 +0.450 18 251 -1
Nov08 080624 137.775 139.200 137.125 137.775 +0.500 1 6 +0
Dec08 080624 137.500 138.000 137.500 137.775 +0.550 5 47 +3
Jan09 080624 137.700 137.700 137.700 137.700 +0.600 1 1 +0
Feb09 080624 137.575 137.575 137.575 137.575 +0.625 1 1 +0
Mar09 080624 137.450 137.450 137.450 137.450 +0.675      
Total Volume and Open Interest 24,941 7,490 +860
Heating Oil(NYM)
Jul08 080624 381.75 382.17 381.36 381.36 +1.72 22,932 24,688 -3,130
Aug08 080624 383.94 384.16 383.94 384.16 +1.50 32,708 52,793 +2,116
Sep08 080624 387.86 387.86 387.86 387.86 +1.50 8,324 27,206 +1,333
Oct08 080624 390.86 390.86 390.86 390.86 +1.70 2,188 16,136 -399
Nov08 080624 393.36 393.36 393.36 393.36 +1.85 1,532 10,614 +121
Dec08 080624 396.00 396.00 394.30 395.86 +2.05 2,559 23,242 -78
Jan09 080624 397.91 397.91 397.91 397.91 +2.15 675 14,771 -57
Feb09 080624 398.91 398.91 398.91 398.91 +2.25 123 4,168 +31
Mar09 080624 397.01 397.01 397.01 397.01 +2.30 52 3,339 +24
Apr09 080624 393.06 393.06 393.06 393.06 +2.40 11 1,993 +5
May09 080624 389.00 389.00 388.66 388.66 +2.55 11 1,201 -2
Jun09 080624 387.75 387.75 385.31 385.31 +2.60 154 18,770 +53
Total Volume and Open Interest 70,015 221,539 +3,063
Gasoline(NYMEX)
Jul08 080624 346.30 349.45 344.00 346.35 +0.84 19,842 37,846 -2,872
Aug08 080624 348.00 350.71 345.16 347.30 +0.74 24,865 66,186 +723
Sep08 080624 347.71 349.93 344.67 346.60 +0.89 8,220 39,706 -215
Oct08 080624 335.78 335.78 330.71 332.75 +0.89 5,981 39,939 -307
Nov08 080624 333.40 333.40 329.40 331.30 +0.99 2,105 14,512 -212
Dec08 080624 331.90 333.12 328.98 330.90 +0.99 3,753 25,044 +259
Jan09 080624 330.64 332.45 330.64 332.45 +0.99 280 8,870 +145
Feb09 080624 334.70 334.70 334.70 334.70 +0.99 26 3,286 +9
Mar09 080624 337.85 337.85 337.85 337.85 +0.99 15 3,114 -1
Apr09 080624 352.95 352.95 352.95 352.95 +0.99 5 5,956 +0
Total Volume and Open Interest 65,225 263,996 -2,376
e-miNY RBOB Gasoline(NYM)
Jul08 080624 346.35 346.35 346.35 346.35 +0.84 1 6 -3
Aug08 080624 347.30 347.30 347.30 347.30 +0.74 1 3 -1
Sep08 080624 346.60 346.60 346.60 346.60 +0.89      
Oct08 080624 332.75 332.75 332.75 332.75 +0.89      
Total Volume and Open Interest 2 9 -4
Natural Gas(NYM)
Jul08 080624 13.180 13.269 12.903 13.011 -0.192 77,353 31,070 -15,596
Aug08 080624 13.200 13.200 13.126 13.126 -0.196 31,483 144,136 +9,821
Sep08 080624 13.235 13.250 13.180 13.180 -0.192 11,508 88,188 +3,126
Oct08 080624 13.340 13.340 13.268 13.268 -0.184 8,352 75,839 -468
Nov08 080624 13.530 13.530 13.530 13.530 -0.162 2,344 42,189 -255
Dec08 080624 13.890 13.890 13.890 13.890 -0.147 1,147 41,387 +38
Jan09 080624 14.088 14.088 14.088 14.088 -0.139 4,492 58,730 +2,320
Feb09 080624 14.028 14.028 14.028 14.028 -0.131 1,837 20,542 +1,160
Mar09 080624 13.768 13.768 13.768 13.768 -0.119 3,801 49,498 +51
Apr09 080624 11.583 11.583 11.583 11.583 -0.029 3,131 51,588 +1,122
May09 080624 11.418 11.418 11.418 11.418 -0.014 1,212 31,522 +14
Jun09 080624 11.488 11.488 11.488 11.488 -0.014 1,342 17,855 +931
Jul09 080624 11.581 11.581 11.581 11.581 -0.011 1,732 15,858 +990
Aug09 080624 11.641 11.641 11.641 11.641 -0.011 1,401 14,958 +1,197
Sep09 080624 11.661 11.661 11.661 11.661 -0.009 1,053 12,442 +992
Oct09 080624 11.736 11.736 11.736 11.736 -0.009 3,427 33,938 +1,664
Total Volume and Open Interest 127,439 958,406 -2,520
Brent Crude Oil(ICE)
Aug08 080624 136.38 137.76 135.46 136.46 +0.55 96,076 107,034 +1,804
Sep08 080624 136.75 138.46 136.05 137.02 +0.41 47,659 110,916 +1,193
Oct08 080624 137.20 138.95 136.65 137.47 +0.36 22,789 48,197 -342
Nov08 080624 137.38 139.32 137.04 137.80 +0.36 11,819 21,142 +174
Dec08 080624 137.55 139.53 137.17 138.04 +0.44 14,920 64,663 +1,344
Jan09 080624 138.88 139.17 137.84 138.34 +0.50 2,658 25,095 -480
Feb09 080624 139.08 139.37 138.58 138.58 +0.56 1,242 15,145 +48
Mar09 080624 139.19 139.31 138.71 138.71 +0.60 567 9,421 +5
Apr09 080624 139.27 139.27 138.71 138.71 +0.65 198 11,524 -15
May09 080624 138.61 138.61 138.61 138.61 +0.69 0 4,473 +11
Jun09 080624 138.96 139.15 138.46 138.46 +0.73 583 17,350 +161
Jul09 080624 138.35 138.35 138.35 138.35 +0.73 0 5,784 +14
Aug09 080624 138.24 138.24 138.24 138.24 +0.73 0 2,177 +13
Sep09 080624 138.13 138.13 138.13 138.13 +0.72 0 4,019 +17
Total Volume and Open Interest 262,450 540,856 +6,080
Gas Oil(ICE)
Jul08 080624 1241.00 1252.00 1229.25 1239.25 -4.75 32,920 54,799 -1,230
Aug08 080624 1239.25 1255.75 1234.25 1243.75 -4.50 24,866 54,271 +608
Sep08 080624 1244.50 1260.75 1240.25 1249.75 -4.50 12,702 28,487 +756
Oct08 080624 1260.25 1265.00 1246.00 1254.75 -4.25 6,182 16,302 -686
Nov08 080624 1265.50 1268.00 1249.25 1258.50 -3.50 3,183 13,950 -198
Dec08 080624 1266.50 1270.75 1252.75 1262.00 -3.00 6,283 32,292 +623
Jan09 080624 1270.50 1271.50 1256.00 1265.25 -3.00 2,882 22,743 +14
Feb09 080624 1270.50 1270.50 1265.00 1265.00 -3.00 1,367 6,143 -76
Mar09 080624 1261.25 1261.25 1261.25 1261.25 -3.00 567 8,145 -188
Apr09 080624 1256.50 1256.50 1256.50 1256.50 -3.00 442 3,599 +445
Total Volume and Open Interest 94,567 294,772 +1,007
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080624 2.850 2.855 2.825 2.840 -0.022 9 286 +4
Aug08 080624 2.830 2.830 2.820 2.826 -0.037 23 231 +2
Sep08 080624 2.805 2.805 2.805 2.805 -0.032 22 247 +20
Oct08 080624 2.801 2.801 2.801 2.801 -0.039 15 161 +0
Nov08 080624 2.801 2.801 2.801 2.801 -0.049 1 119 +0
Dec08 080624 2.800 2.801 2.800 2.801 -0.034 0 146 +0
Jan09 080624 2.800 2.800 2.780 2.800 -0.030 1 151 +0
Total Volume and Open Interest 71 2,446 +26
US Dollar Index(ICE)
Sep08 080624 73.795 73.935 73.380 73.600 -0.215 5,367 26,942 -632
Dec08 080624 74.105 74.105 73.925 74.010 -0.215 57 2,413 +53
Mar09 080624 74.310 74.310 74.310 74.310 -0.215 0 11 +0
Total Volume and Open Interest 5,782 29,945 +2,190
Australian Dollar(CME)
Sep08 080624 94.50 94.54 94.50 94.54 +0.47 17 80,709 -4,669
Dec08 080624 93.44 93.44 93.44 93.44 +0.46 0 1,020 +0
Mar09 080624 92.37 92.37 92.37 92.37 +0.43 0 617 +0
Total Volume and Open Interest 45,200 87,029 +9,236
British Pound(CME)
Sep08 080624 195.48 195.73 195.48 195.73 +0.48 8 78,663 -1,193
Dec08 080624 194.41 194.41 194.41 194.41 +0.48 0 762 -15
Mar09 080624 193.16 193.16 193.16 193.16 +0.48 0 298 +0
Total Volume and Open Interest 62,574 81,691 -4,410
Canadian Dollar(CME)
Sep08 080624 98.24 98.66 98.22 98.64 +0.23 8 78,213 -2,939
Dec08 080624 98.59 98.59 98.59 98.59 +0.21 0 4,496 +15
Mar09 080624 98.57 98.57 98.57 98.57 +0.21 0 1,034 +0
Jun09 080624 98.55 98.55 98.55 98.55 +0.21 0 1,070 +0
Total Volume and Open Interest 39,970 88,860 +3,876
Japanese Yen(CME)
Sep08 080624 93.11 93.11 93.11 93.11 -0.10 11 137,442 +468
Dec08 080624 93.65 93.65 93.65 93.65 -0.10 0 21,314 +35
Mar09 080624 94.23 94.23 94.23 94.23 -0.10 0 33 +0
Total Volume and Open Interest 138,678 161,997 -2,844
Swiss Franc(CME)
Sep08 080624 96.25 96.25 96.22 96.22 +0.53 5 47,484 -875
Dec08 080624 96.30 96.30 96.30 96.30 +0.53 0 1,000 +1
Mar09 080624 96.41 96.41 96.41 96.41 +0.53 0 85 +0
Total Volume and Open Interest 85,202 49,489 -4,957
EuroFX(CME)
Sep08 080624 155.01 155.47 155.01 155.11 +0.56 159 142,258 -12,618
Dec08 080624 154.42 154.42 154.42 154.42 +0.55 0 1,670 -39
Mar09 080624 153.81 153.81 153.81 153.81 +0.57 0 298 +0
Total Volume and Open Interest 209,883 157,083 +20,158
Mexican Peso(CME)
Jul08 080624 967.8 967.8 967.8 967.8 +2.5 0 9 +0
Aug08 080624 963.8 963.8 963.8 963.8 +2.5      
Total Volume and Open Interest 22,104 116,898 +5,438
30-Year T-Bonds(CBOT)
Sep08 080624 113~095 114~130 113~060 114~040 +0~270 208,119 865,467 +7,116
Dec08 080624 112~180 113~100 112~180 113~040 +0~260 80 240 +15
Mar09 080624 111~000 112~010 110~300 112~010 +0~270 0 15 +0
Total Volume and Open Interest 269,569 859,306 +4,933
10-Year T-Notes(CBOT)
Sep08 080624 112~080 113~040 112~035 112~300 +0~220 654,965 1,869,575 -12,044
Dec08 080624 111~190 111~190 111~190 111~190 +0~210 8 6,366 -4
Mar09 080624 110~190 110~190 110~190 110~190 +0~210      
Total Volume and Open Interest 857,213 1,889,312 -35,650
5-Year T-Notes(CBOT)
Sep08 080624 109~044 109~089 109~044 109~081 +0~055 360,156 0 +0
Dec08 080624 109~001 109~001 109~001 109~001 +0~055 0 75 +0
Mar09 080624 109~001 109~001 109~001 109~001 +0~055      
Total Volume and Open Interest 523,088 1,620,271 -40,681
2 Year T-Notes(CBOT)
Sep08 080624 104~112 105~008 104~112 105~008 +0~031 227 1,012,171 +12,511
Dec08 080624 105~008 105~008 105~008 105~008 +0~031      
Mar09 080624 105~008 105~008 105~008 105~008 +0~031      
Total Volume and Open Interest 256,928 1,011,880 +22,519
Eurodollars(CME)
Sep08 080624 96.870 96.895 96.865 96.895 +0.050 13,895 1,493,221 -15,417
Dec08 080624 96.530 96.580 96.530 96.575 +0.100 3,784 1,533,982 +14,221
Mar09 080624 96.385 96.385 96.335 96.380 +0.110 3,212 1,250,117 -3,911
Jun09 080624 96.140 96.165 96.100 96.165 +0.115 2,392 1,046,636 +6,072
Sep09 080624 95.870 95.935 95.865 95.935 +0.115 2,857 881,309 +14,063
Dec09 080624 95.660 95.680 95.610 95.680 +0.110 1,592 685,731 +10,178
Mar10 080624 95.480 95.505 95.440 95.505 +0.105 1,441 514,214 +6,620
Jun10 080624 95.315 95.360 95.310 95.360 +0.105 1,977 269,224 +7,236
Sep10 080624 95.180 95.255 95.180 95.255 +0.105 3,648 220,918 +1,427
Dec10 080624 95.090 95.155 95.090 95.155 +0.095 2,325 200,254 +928
Mar11 080624 95.060 95.120 95.060 95.120 +0.090 1,216 141,037 -595
Jun11 080624 95.030 95.080 95.030 95.080 +0.080 2,207 130,575 -1,257
Sep11 080624 95.020 95.045 95.010 95.045 +0.075 2,117 79,733 -797
Dec11 080624 94.965 94.990 94.955 94.990 +0.075 1,526 77,183 +155
Mar12 080624 94.950 94.975 94.940 94.975 +0.075 1,443 92,020 -32
Jun12 080624 94.930 94.950 94.920 94.950 +0.070 4,031 56,299 +483
Sep12 080624 94.910 94.925 94.895 94.925 +0.065 2,189 54,604 +424
Dec12 080624 94.850 94.875 94.850 94.875 +0.065 967 38,778 +246
Total Volume and Open Interest 1,966,921 8,978,785 +5,073
30 Day Federal Funds(CBOT)
Jun08 080624 97.995 97.995 97.995 97.995 +0.005 26 65,757 +1,948
Jul08 080624 97.975 97.975 97.970 97.975 unch 103 107,164 +3,418
Aug08 080624 97.910 97.915 97.910 97.915 +0.010 229 152,714 +8,092
Sep08 080624 97.815 97.815 97.815 97.815 +0.005 182 96,864 +2,574
Oct08 080624 97.695 97.695 97.695 97.695 +0.020 154 106,383 +852
Nov08 080624 97.535 97.535 97.535 97.535 +0.040 97 139,635 +220
Total Volume and Open Interest 54,540 751,159 -2,588
30 Day Fed Funds(e-CBOT)
Jun08 080624 97.995 98.000 97.990 97.990 unch 5,458 65,757 +1,948
Jul08 080624 97.975 97.980 97.970 97.975 unch 9,746 107,164 +3,418
Aug08 080624 97.900 97.920 97.900 97.915 +0.010 16,668 152,714 +8,092
Sep08 080624 97.805 97.830 97.805 97.820 +0.010 10,498 96,864 +2,574
Oct08 080624 97.680 97.715 97.680 97.705 +0.030 7,244 106,383 +852
Nov08 080624 97.515 97.550 97.515 97.545 +0.050 5,396 139,635 +220
Total Volume and Open Interest 58,454 770,119 +23,877
3-Mth Euro-Yen(CME)
Sep08 080624 99.13 99.13 99.13 99.13 unch 0 6,669 +45
Dec08 080624 99.03 99.03 99.03 99.03 unch 0 2,490 +0
Mar09 080624 98.90 98.90 98.90 98.90 unch 0 2,302 +0
Jun09 080624 98.77 98.77 98.77 98.77 unch 0 478 +0
Sep09 080624 98.67 98.67 98.67 98.67 unch 0 350 +0
Dec09 080624 98.58 98.58 98.58 98.58 +0.01 0 1 +0
Mar10 080624 98.48 98.48 98.48 98.48 +0.01      
Jun10 080624 98.43 98.43 98.43 98.43 +0.01      
Sep10 080624 98.38 98.38 98.38 98.38 unch      
Dec10 080624 98.48 98.48 98.48 98.48 unch      
Total Volume and Open Interest 0 12,290 +45
3-Mth Euro-Yen(SGX)
Sep08 080624 99.12 99.13 99.12 99.13 unch 332 22,428 +55
Dec08 080624 99.03 99.03 99.03 99.03 unch 125 14,717 -250
Mar09 080624 98.88 98.88 98.88 98.88 unch 120 10,171 -332
Jun09 080624 98.76 98.76 98.75 98.75 unch 2 3,924 -1
Sep09 080624 98.65 98.65 98.65 98.65 unch 0 1,278 +0
Dec09 080624 98.58 98.58 98.58 98.58 unch 0 479 +0
Mar10 080624 98.47 98.47 98.47 98.47 unch 0 450 +0
Jun10 080624 98.43 98.43 98.43 98.43 unch 0 450 +0
Total Volume and Open Interest 579 58,585 +831
Japanese Gov't Bonds(SGX)
Sep08 080624 134.06 134.38 133.83 134.26 +0.07 1,194 18,889 -85
Dec08 080624 134.26 134.26 134.26 134.26 +0.07      
Mar09 080624 134.26 134.26 134.26 134.26 +0.07      
Total Volume and Open Interest 1,194 18,889 -69
Euro-Bund(EUREX)
Sep08 080624 110.30 110.76 110.11 110.58 +0.10 675,014 1,278,563 -22,030
Dec08 080624 110.32 110.42 110.23 110.29 +0.09 36 221 +1
Mar09 080624 110.29 110.29 110.29 110.29 +0.09      
Total Volume and Open Interest 675,050 1,278,784 -22,029
Euro-Bobl(EUREX)
Sep08 080623 105.47 105.94 105.47 105.82 +0.67 498,009 925,003 +5,470
Dec08 080624 105.64 106.05 105.64 105.92 +0.18 207 23 +23
Mar09 080624 105.92 105.92 105.92 105.92 +0.18      
Total Volume and Open Interest 392,191 885,064 -17,446
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080624 94.880 94.885 94.875 94.885 +0.010 1,624 17,715 +504
Dec08 080624 94.700 94.750 94.700 94.740 +0.020 248 6,483 -160
Total Volume and Open Interest 2,015 32,974 +446
Long Gilt(LIFFE)
Jun08 080624 104~01 104~11 104~01 104~11 -0~05 11,196 4,320 -11,051
Sep08 080624 104~05 104~12 103~27 104~06 -0~05 51,252 322,668 -1,516
Total Volume and Open Interest 56,976 339,555 +1,055
3-Mth Short Sterling(LIFFE)
Sep08 080624 93.81 93.81 93.81 93.81 +0.04 42,603 447,089 -8,883
Dec08 080624 93.71 93.71 93.71 93.71 +0.06 50,235 535,143 -8,611
Mar09 080624 93.74 93.74 93.74 93.74 +0.06 59,414 462,463 -5,483
Jun09 080624 93.74 93.74 93.74 93.74 +0.07 39,136 375,822 -4,103
Sep09 080624 93.73 93.73 93.73 93.73 +0.07 29,399 196,359 -49
Dec09 080624 93.73 93.73 93.73 93.73 +0.08 14,578 174,182 -1,403
Total Volume and Open Interest 350,514 2,408,977 -13,893
3-Mth Euribor(LIFFE)
Sep08 080624 94.885 94.895 94.865 94.885 +0.010 99,987 654,396 +2,959
Dec08 080624 94.700 94.760 94.675 94.740 +0.020 90,130 638,097 +8,472
Mar09 080624 94.700 94.770 94.660 94.735 +0.020 121,992 499,904 +12,939
Total Volume and Open Interest 610,849 3,183,029 +38,007
3-Mth Aus T-Bills(SFE)
Sep08 080624 91.93 92.00 91.93 91.96 +0.01 12,684 366,881 +1,693
Dec08 080624 91.79 91.87 91.78 91.82 unch 10,559 201,940 +74
Mar09 080624 91.77 91.84 91.75 91.80 +0.01 4,679 106,246 +1,632
Jun09 080624 91.79 91.87 91.79 91.82 unch 2,852 71,531 -2,934
Sep09 080624 91.88 91.92 91.87 91.88 unch 1,526 47,224 +474
Dec09 080624 91.97 92.01 91.96 91.96 -0.01 770 27,342 +72
Mar10 080624 92.05 92.10 92.04 92.04 unch 310 16,528 -214
Jun10 080624 92.11 92.15 92.11 92.11 -0.01 356 5,464 +144
Sep10 080624 92.16 92.18 92.16 92.16 -0.01 20 1,501 +0
Dec10 080624 92.19 92.21 92.19 92.20 unch 1 1,110 +0
Total Volume and Open Interest 41,695 847,058 +905
10-Year Aus T-Bonds(SFE)
Sep08 080624 93.42 93.48 93.42 93.43 -0.02 22,785 444,525 +81
Dec08 080624 93.43 93.43 93.43 93.43 -0.02      
Total Volume and Open Interest 28,342 444,525 +81
3-Year Aus T-Bonds(SFE)
Sep08 080624 93.09 93.14 93.08 93.10 -0.01 39,707 423,907 -13,397
Dec08 080624 93.10 93.10 93.10 93.10 -0.01      
Total Volume and Open Interest 51,711 423,907 -13,397
Gold(CMX)
Jun08 080624 889.2 889.2 889.2 889.2 +6.1 54 214 +2
Aug08 080624 891.8 896.0 885.1 891.6 +4.4 130,320 254,049 -1,547
Oct08 080624 896.3 896.3 896.3 896.3 +4.4 2,958 10,969 -1,681
Dec08 080624 901.5 901.5 899.0 901.1 +4.4 4,086 57,883 +1,030
Feb09 080624 906.2 906.2 906.2 906.2 +4.3 4,068 15,661 -3,151
Apr09 080624 911.3 911.3 911.3 911.3 +4.3 54 12,409 -10
Jun09 080624 916.8 916.8 916.8 916.8 +4.3 2,161 13,895 -1,261
Aug09 080624 922.6 922.6 922.6 922.6 +4.3 5 5,984 +5
Oct09 080624 928.4 928.4 928.4 928.4 +4.3 1 931 +0
Dec09 080624 934.6 934.6 934.6 934.6 +4.3 12 13,029 +10
Feb10 080624 941.1 941.1 941.1 941.1 +4.3 5 113 +0
Apr10 080624 947.6 947.6 947.6 947.6 +4.3 5 11 +0
Total Volume and Open Interest 94,122 411,405 +2,572
Silver(CMX)
Jul08 080624 1691.0 1691.0 1661.5 1663.3 -15.7 45,259 39,203 -7,126
Sep08 080624 1697.5 1697.5 1671.5 1673.9 -15.7 14,982 39,334 +3,022
Dec08 080624 1710.0 1710.0 1688.8 1688.8 -15.8 1,583 25,054 +287
Mar09 080624 1703.5 1703.5 1703.5 1703.5 -15.9 100 6,810 +33
May09 080624 1713.2 1713.2 1713.2 1713.2 -16.1 1 2,777 -5
Jul09 080624 1722.1 1722.1 1722.1 1722.1 -16.8 61 4,241 +50
Sep09 080624 1730.8 1730.8 1730.8 1730.8 -17.5 5 442 +5
Total Volume and Open Interest 30,967 134,308 -299
Platinum(NYMEX)
Jul08 080624 2030.0 2030.0 2025.0 2025.0 -14.2 2,496 6,580 -1,404
Oct08 080624 2031.5 2031.5 2031.5 2031.5 -14.2 1,620 9,447 +1,396
Jan09 080624 2034.7 2034.7 2034.7 2034.7 -14.0 2 82 +0
Total Volume and Open Interest 3,842 16,117 +372
Palladium(NYMEX)
Jun08 080624 469.60 469.60 469.60 469.60 -2.30 20 47 +0
Sep08 080624 473.00 475.95 466.10 471.95 -2.30 443 14,869 -76
Dec08 080624 475.85 475.85 475.85 475.85 -2.30 15 2,218 -5
Total Volume and Open Interest 766 17,258 -153
Copper(CMX)
Jul08 080624 377.10 379.90 376.80 378.80 -2.15 11,201 19,416 -758
Sep08 080624 377.40 379.90 377.00 378.65 -2.15 11,437 55,407 +2,715
Dec08 080624 376.35 376.35 376.35 376.35 -1.90 2,368 18,922 +1,372
Mar09 080624 373.25 373.25 373.10 373.10 -1.65 534 4,964 +70
May09 080624 370.40 370.40 370.40 370.40 -1.75 19 770 +9
Total Volume and Open Interest 14,833 108,591 +2,205
Aluminum(CMX)
Jun08 080624 139.75 139.75 139.75 139.75 -2.25      
Jul08 080624 140.50 140.50 140.50 140.50 -2.25      
Aug08 080624 141.25 141.25 141.25 141.25 -2.25      
Sep08 080624 142.00 142.00 142.00 142.00 -2.25      
Oct08 080624 142.75 142.75 142.75 142.75 -2.25      
Nov08 080624 143.50 143.50 143.50 143.50 -2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080624 11810 11900 11720 11813 -18 960 22,843 +275
Dec08 080624 11818 11818 11818 11818 -23 0 1,855 +0
Mar09 080624 11833 11833 11833 11833 -21      
Jun09 080624 11843 11843 11843 11843 -22 2 0 +0
Total Volume and Open Interest 2,154 24,477 -1,322
S & P 500(CME)
Sep08 080624 1314.00 1327.70 1305.50 1315.50 -2.80 16,067 486,213 +2,111
Dec08 080624 1319.00 1319.00 1318.40 1318.40 -2.90 137 14,125 +33
Mar09 080624 1322.40 1322.40 1322.40 1322.40 -2.90 0 8 +0
Jun09 080624 1326.40 1326.40 1326.40 1326.40 -2.90 0 10 +0
Total Volume and Open Interest 40,376 498,599 +909
S & P 500 E-Mini(Globex)
Sep08 080624 1317.75 1328.00 1305.25 1315.50 -2.75 1,451,974 1,883,034 +16,556
Dec08 080624 1320.25 1330.50 1308.50 1318.50 -2.75 1,826 6,700 +1,355
Total Volume and Open Interest 2,323,354 1,878,615 +10,315
NASDAQ 100(CME)
Sep08 080624 1914.00 1936.00 1895.00 1911.50 -6.50 2,414 23,941 +149
Dec08 080624 1921.80 1921.80 1921.80 1921.80 -7.50 0 2 +0
Mar09 080624 1926.00 1930.80 1926.00 1930.80 -6.50      
Total Volume and Open Interest 7,857 23,858 +201
NASDAQ 100 E-Mini(Globex)
Sep08 080624 1919.00 1934.80 1895.00 1911.50 -6.50 347,901 268,071 -7,178
Dec08 080624 1918.00 1935.80 1909.00 1921.80 -7.50 1 9 +1
Total Volume and Open Interest 541,070 275,257 -3,316
S & P Midcap 400(CME)
Sep08 080624 853.00 854.75 843.50 844.70 -8.50 101 4,351 -113
Dec08 080624 848.10 848.10 848.10 848.10 -10.10 0 2 +0
Mar09 080624 854.70 854.70 854.70 854.70 -8.50      
Total Volume and Open Interest 73 4,466 -35
Russell 2000(CME)
Sep08 080624 714.50 718.25 706.00 706.60 -10.50 169 28,614 -629
Total Volume and Open Interest 1,668 29,243 +270
Russell 2000 E-Mini(Globex)
Jun08 080620 737.30 738.30 732.60 734.40 -3.10 79,975 165,609 -67,256
Sep08 080624 717.20 719.50 706.00 706.60 -10.50 196,679 595,999 -4,003
Total Volume and Open Interest 288,338 600,002 +9,677
Nikkei 225(CME)
Sep08 080624 13795 13900 13745 13870 +40 75,731 148,918 -1,910
Dec08 080624 13815 13850 13710 13810 -5 30 130 -10
Total Volume and Open Interest 75,761 150,279 -1,920
Nikkei 225(SGX)
Sep08 080624 13795 13900 13745 13870 +40 75,731 148,918 -1,910
Dec08 080624 13815 13850 13710 13810 -5 30 130 -10
Mar09 080624 13820 13820 13820 13820 -10      
Total Volume and Open Interest 75,761 150,279 -1,920
CAC 40(EURONEXT)
Jul08 080624 4526.0 4543.0 4433.0 4483.5 -40.0 91,824 413,748 -4,426
Aug08 080624 4514.0 4520.0 4464.5 4498.5 -41.0 14 1,215 -3
Sep08 080624 4557.0 4562.5 4472.5 4516.0 -41.0 453 34,983 -329
Total Volume and Open Interest 168,404 455,694 -486,581
Hang Seng Index(HKFE)
Jun08 080624 22660 22757 22403 22463 -197 9,419 1,038 -8,958
Jul08 080624 22699 22784 22440 22480 -225 319 199 +69
Total Volume and Open Interest 9,769 1,244 -8,978
DAX(EUREX)
Sep08 080624 6665.5 6687.0 6508.5 6617.0 -51.5 123,146 171,435 -1,648
Dec08 080624 6740.5 6757.0 6604.5 6693.5 -52.0 483 11,868 -119
Mar09 080624 6837.0 6837.0 6703.0 6777.0 -55.0 368 362  
Total Volume and Open Interest 254,163 185,070  
FT-SE 100(EURONEXT)
Sep08 080624 5701.00 5717.50 5606.50 5679.00 -27.00 91,571 457,826 -3,168
Dec08 080624 5700.00 5730.00 5661.00 5722.50 -28.00 45 4,451 -5
Mar09 080624 5743.00 5743.00 5743.00 5743.00 -28.00 0 37 +0
Total Volume and Open Interest 130,667 465,487 -118,959
SPI 200(SFE)
Jun08 080619 5358.0 5388.0 5357.0 5384.0 -51.0 85,029 302,439 -55,723
Sep08 080624 5284.0 5322.0 5259.0 5320.0 +43.0 25,007 245,494 +6,245
Dec08 080624 5315.0 5372.0 5315.0 5372.0 +43.0 50 1,933 -85
Total Volume and Open Interest 26,667 247,595 +6,168
GSCI(CME)
Jul08 080624 847.00 847.20 847.00 847.20 -1.00 965 15,475 +600
Aug08 080624 194.64 194.64 194.64 194.64 -0.50      
Sep08 080624 196.64 196.64 196.64 196.64 unch      
Total Volume and Open Interest 228 14,875 -47
RJ/CRB Index(ICE)
Aug08 080624 593.00 595.90 593.00 593.25 -0.75 18 620 -1
Nov08 080624 604.00 606.50 604.00 605.75 -0.75 2 477 +0
Jan09 080624 612.00 612.00 611.25 611.25 -0.75 0 207 +0
Total Volume and Open Interest      
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.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!