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 July 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080701 1608.00 1628.00 1605.00 1628.00 +23.00 3,207 14,528 -14,993
Aug08 080701 1596.00 1623.00 1596.00 1623.00 +25.00 5,608 84,384 +3,778
Sep08 080701 1578.00 1615.00 1578.00 1615.00 +31.00 1,367 21,150 +3,630
Nov08 080701 1571.00 1611.00 1570.00 1610.00 +36.00 7,701 261,578 +5,148
Jan09 080701 1590.00 1624.25 1590.00 1624.25 +35.75 259 30,441 +219
Mar09 080701 1595.00 1626.50 1592.00 1626.50 +36.00 98 7,307 +115
May09 080701 1590.00 1616.50 1590.00 1616.50 +34.00 187 12,805 +25
Total Volume and Open Interest 153,523 473,677 -3,815
Soybean Meal(CBOT)
Jul08 080701 431.50 439.00 430.00 437.70 +3.70 3,148 11,192 -9,515
Aug08 080701 426.00 434.90 426.00 433.60 +4.60 5,793 55,070 +5,205
Sep08 080701 424.00 431.00 423.00 430.60 +5.60 1,543 28,492 +2,213
Oct08 080701 413.50 421.50 413.50 421.20 +7.00 905 21,625 +760
Dec08 080701 408.00 420.00 407.50 419.20 +7.20 1,997 81,835 +3,365
Jan09 080701 417.50 422.00 417.50 421.00 +7.20 96 9,055 +127
Mar09 080701 419.00 422.50 419.00 422.50 +6.70 376 4,590 +332
May09 080701 415.50 421.00 415.50 421.00 +6.20 205 4,845 -30
Total Volume and Open Interest 69,171 223,745 +192
Soybean Oil(CBOT)
Jul08 080701 66.35 66.71 66.25 66.71 +0.67 1,859 8,239 -6,092
Aug08 080701 66.70 67.00 66.15 66.95 +0.63 3,424 53,036 +1,171
Sep08 080701 67.10 67.40 66.90 67.32 +0.62 1,960 28,190 +4,251
Oct08 080701 67.45 67.68 67.25 67.68 +0.62 111 17,130 +462
Dec08 080701 67.85 68.50 67.45 68.38 +0.63 3,347 112,444 +1,220
Jan09 080701 68.72 68.85 68.72 68.83 +0.63 90 7,140 +189
Mar09 080701 68.90 69.14 68.55 69.14 +0.64 285 6,635 +421
May09 080701 68.70 69.20 68.70 69.14 +0.59 41 5,385 +125
Total Volume and Open Interest 61,158 259,434 +2,609
Canola(WCE)
Jul08 080630 664.8 670.0 659.3 662.3 -5.5 1,367 2,011 -1,636
Total Volume and Open Interest 12,242 100,075 +886
Corn(CBOT)
Jul08 080701 714.00 721.50 703.00 719.50 -5.25 16,067 30,161 -34,876
Sep08 080701 725.00 734.00 716.75 732.25 -5.50 18,967 384,354 -399
Dec08 080701 747.00 754.50 736.25 752.00 -5.00 9,130 574,763 -2,733
Mar09 080701 763.50 769.25 754.25 768.75 -5.00 739 111,765 +1,618
May09 080701 774.00 776.75 770.00 776.75 -4.25 203 17,809 +507
Jul09 080701 781.00 782.00 773.50 779.50 -4.50 692 61,488 +1,078
Total Volume and Open Interest 382,352 1,343,348 -11,796
Wheat(CBOT)
Jul08 080701 845.00 860.00 843.00 849.75 +6.25 1,327 10,314 -12,916
Sep08 080701 862.00 876.00 857.00 864.75 +6.00 4,749 169,245 -1,370
Dec08 080701 883.00 900.00 881.00 888.00 +6.25 1,910 90,684 +550
Mar09 080701 912.00 916.00 902.00 909.75 +6.75 256 15,563 +687
May09 080701 922.50 922.50 922.50 922.50 +7.00 8 2,076 +121
Total Volume and Open Interest 111,857 346,775 -6,730
Wheat(KCBT)
Jul08 080701 893.00 893.00 873.00 874.00 -9.00 13,444 7,162 -3,425
Sep08 080701 890.00 942.00 890.00 894.25 -2.00 14,901 46,113 +2,666
Dec08 080701 918.00 935.00 914.50 916.00 -2.25 5,429 26,865 +848
Mar09 080701 932.00 932.00 932.00 932.00 -10.00 1,204 3,785 +457
May09 080701 948.00 948.00 948.00 948.00 -3.00 7 523 +3
Total Volume and Open Interest 35,425 98,949 +522
Wheat(MGE)
Jul08 080701 1140.00 1140.00 1140.00 1140.00 -35.00 630 350 -221
Sep08 080701 950.00 951.00 936.00 941.00 -9.50 2,515 16,236 -498
Dec08 080701 960.00 964.00 953.00 956.50 -8.50 1,493 17,551 -80
Mar09 080701 975.00 975.00 973.00 973.00 -10.00 343 3,130 +148
May09 080701 988.00 988.00 988.00 988.00 unch 142 1,345 +2
Total Volume and Open Interest 4,882 40,040 -1,229
Oats(CBOT)
Jul08 080701 438.00 438.00 438.00 438.00 -6.00 22 227 -458
Sep08 080701 452.00 456.50 450.00 450.00 -6.00 14 5,524 +621
Dec08 080701 470.00 475.00 467.50 467.50 -5.50 107 10,595 +73
Mar09 080701 484.50 484.50 484.50 484.50 -4.50 3 1,639 +34
Total Volume and Open Interest 1,754 17,505 -210
Rough Rice(CBOT)
Jul08 080701 20.21 20.21 20.21 20.21 unch 77 1,319 -854
Sep08 080701 18.69 18.80 18.47 18.80 -0.17 71 7,752 +588
Nov08 080701 19.00 19.00 19.00 19.00 -0.20 0 4,711 +50
Jan09 080701 19.30 19.30 19.30 19.30 -0.20 0 712 +13
Total Volume and Open Interest 2,929 15,132 +76
Live Cattle(CME)
Aug08 080701 103.850 104.700 103.300 103.330 -0.100 21,747 139,840 -2,339
Oct08 080701 111.250 111.900 110.500 110.980 -0.020 11,534 89,252 +5,308
Dec08 080701 113.200 114.100 112.800 113.430 +0.480 6,195 42,569 +3,028
Feb09 080701 115.500 116.080 114.900 115.200 -0.030 1,361 21,133 +340
Apr09 080701 116.400 117.050 115.750 115.885 -0.545 628 11,807 +788
Jun09 080701 114.000 114.300 113.600 113.650 -0.350 179 3,904 +173
Total Volume and Open Interest 39,206 307,082 +3,325
Feeder Cattle(CME)
Aug08 080701 112.200 113.250 111.800 112.180 +0.295 2,731 19,094 +131
Sep08 080701 114.000 114.800 113.550 113.830 +0.280 760 5,756 +198
Oct08 080701 115.000 115.600 114.800 115.300 +0.620 881 5,411 -5
Nov08 080701 116.000 116.500 115.650 116.350 +0.670 48 1,655 +31
Jan09 080701 115.800 116.150 115.800 115.900 +0.400 36 922 +28
Mar09 080701 116.300 116.400 116.050 116.050 -0.100 7 124 +6
Apr09 080701 116.350 116.500 116.350 116.500 +0.300 6 79 +13
Total Volume and Open Interest 2,587 32,835 +174
Lean Hogs(CME)
Jul08 080701 71.700 71.850 70.850 70.900 -0.885 4,912 8,634 -3,068
Aug08 080701 70.550 71.550 70.200 70.300 -0.600 18,477 91,132 +3,268
Oct08 080701 69.100 70.050 68.400 68.475 -0.975 11,969 59,988 +4,372
Dec08 080701 72.000 73.350 71.500 71.550 -0.850 5,811 49,719 +1,670
Feb09 080701 81.000 81.830 79.700 79.975 -1.425 2,308 16,680 +1,409
Apr09 080701 88.550 89.450 88.400 89.350 +0.400 949 11,417 +54
May09 080701 93.700 95.000 93.500 95.000 +0.100 36 597 +20
Jun09 080701 97.400 98.200 97.400 97.950 -0.350 195 7,921 +131
Total Volume and Open Interest 38,660 238,614 -132
Pork Bellies(CME)
Jul08 080701 72.000 73.000 70.700 70.900 -0.900 167 640 -117
Aug08 080701 73.100 74.000 71.800 71.800 -0.950 186 1,456 +116
Feb09 080701 96.500 96.500 96.500 96.500 -0.750 1 72 +7
Mar09 080701 98.250 98.250 98.250 98.250 -0.500 1 5 +0
May09 080701 33.969 33.969 33.969 33.969 -0.500 1 1 +1
Total Volume and Open Interest 360 2,162 -5
Class III Milk(CME)
Jul08 080701 18.42 18.42 18.31 18.31 -0.19 95 4,089 +12
Aug08 080701 18.90 18.96 18.90 18.96 -0.12 356 4,290 -92
Sep08 080701 20.09 20.09 20.00 20.00 -0.10 85 4,350 +91
Oct08 080701 20.02 20.02 20.02 20.02 -0.06 9 3,219 +28
Nov08 080701 20.00 20.00 20.00 20.00 -0.06 29 2,935 +39
Total Volume and Open Interest 872 35,926 +234
Cocoa(ICE)
Jul08 080701 3260 3385 3260 3360 +115 13 97 -24
Sep08 080701 3157 3290 3155 3275 +94 7,179 94,813 +1,932
Dec08 080701 3151 3268 3135 3252 +91 731 41,146 -48
Mar09 080701 3105 3220 3105 3207 +92 119 18,692 +682
May09 080701 3166 3214 3162 3197 +88 4 3,825 +7
Jul09 080701 3183 3220 3183 3183 +87 4 2,709 +1
Sep09 080701 3191 3237 3191 3191 +90 10 774 +15
Total Volume and Open Interest 6,566 162,885 +771
Coffee "C"(ICE)
Jul08 080701 151.15 152.90 150.85 152.70 +1.80 145 403 -121
Sep08 080701 153.20 155.80 152.50 155.35 +2.15 15,326 90,146 -112
Dec08 080701 156.95 159.30 156.05 158.95 +2.20 2,612 36,056 +969
Mar09 080701 161.65 162.70 161.15 162.35 +2.20 726 11,990 +219
May09 080701 163.85 164.55 163.50 164.55 +2.20 101 3,673 -74
Jul09 080701 166.05 166.70 166.05 166.70 +2.15 61 1,194 +105
Total Volume and Open Interest 11,062 145,374 +52
Orange Juice(ICE)
Jul08 080701 120.00 128.85 119.50 128.85 +10.50 1,367 523 -2,314
Sep08 080701 123.90 132.30 123.25 131.80 +9.20 4,595 21,155 +1,650
Nov08 080701 127.20 135.05 126.55 135.05 +9.30 542 3,680 -103
Jan09 080701 130.00 137.90 130.00 137.90 +9.15 169 2,207 +26
Mar09 080701 133.15 142.00 133.15 140.80 +8.80 34 2,490 -14
May09 080701 136.45 142.80 136.40 142.80 +8.80 0 59 +6
Total Volume and Open Interest 2,487 30,020 -858
Sugar #11(ICE)
Oct08 080701 13.10 13.90 13.10 13.72 +0.62 63,705 381,712 -1,477
Mar09 080701 14.62 15.21 14.62 15.12 +0.50 17,096 159,406 +8,526
May09 080701 14.94 15.43 14.94 15.35 +0.43 2,764 86,235 -3
Jul09 080701 15.14 15.63 15.14 15.52 +0.42 2,252 87,220 -714
Oct09 080701 15.39 15.87 15.39 15.79 +0.41 1,253 62,875 +55
Total Volume and Open Interest 99,229 840,385 -3,118
Sugar #14(ICE)
Sep08 080701 23.75 24.75 23.75 24.48 +0.93 435 2,301 +123
Nov08 080701 23.00 23.50 23.00 23.38 +0.48 405 2,839 +283
Jan09 080701 22.60 22.73 22.60 22.73 +0.17 232 1,689 +222
Mar09 080701 22.51 22.72 22.51 22.72 +0.21 115 1,256 +105
May09 080701 22.51 22.65 22.50 22.65 +0.14 80 593 +80
Total Volume and Open Interest 1,766 8,419 -111
London Cocoa(LCE)
Jul08 080701 1751 1800 1749 1795 +37 962 67,541 -2,780
Sep08 080701 1696 1748 1691 1744 +39 5,041 60,067 -2,381
Dec08 080701 1654 1706 1648 1702 +42 1,031 44,461 +27
Mar09 080701 1618 1665 1610 1664 +43 1,122 30,927 -256
May09 080701 1607 1662 1607 1662 +41 92 11,721 +95
Jul09 080701 1649 1666 1649 1666 +40 62 6,814 +40
Sep09 080701 1664 1664 1664 1664 +38 26 920 +119
Total Volume and Open Interest 10,092 227,718 -1,274
London Coffee(LCE)
Jul08 080701 2478.00 2567.00 2475.00 2565.00 +85.00 54,775 25,411 -13,696
Sep08 080701 2495.00 2533.00 2470.00 2529.00 +49.00 15,689 84,246 +1,400
Nov08 080701 2414.00 2477.00 2414.00 2475.00 +69.00 3,070 22,046 +235
Jan09 080701 2359.00 2410.00 2359.00 2403.00 +40.00 35,098 42,565 +34,998
Total Volume and Open Interest 11,112 152,536 +1,205
London Sugar(LCE)
Aug08 080701 388.00 398.00 387.60 393.20 +9.50 1,251 19,000 -873
Oct08 080701 384.50 396.00 384.10 391.20 +14.00 1,901 18,800 -274
Dec08 080701 392.00 402.50 391.60 398.70 +13.50 887 9,753 +311
Mar09 080701 410.00 418.50 410.00 414.20 +13.30 366 13,285 +2,527
May09 080701 414.40 421.00 414.40 417.10 +11.80 265 3,039 -144
Total Volume and Open Interest 8,525 72,147 +2,152
Cotton(ICE)
Jul08 080701 71.46 71.46 68.33 68.78 -2.62 59 404 -91
Oct08 080701 74.52 75.38 72.51 73.21 -2.27 150 5,407 +256
Dec08 080701 78.66 79.00 75.53 76.33 -2.29 14,106 164,815 -2,091
Mar09 080701 83.40 84.33 81.31 81.71 -2.34 1,093 29,844 +410
May09 080701 85.64 85.85 83.01 83.12 -2.50 35 2,911 +31
Jul09 080701 86.61 86.85 84.11 84.22 -2.58 32 6,440 +137
Total Volume and Open Interest 11,576 215,904 -828
Lumber(CME)
Jul08 080701 241.9 241.9 238.0 239.0 -3.0 769 1,621 -582
Sep08 080701 255.5 255.7 253.0 254.9 -3.3 1,262 9,364 +774
Nov08 080701 251.3 255.8 251.3 255.0 -0.1 223 2,308 +173
Jan09 080701 269.9 272.8 269.0 272.6 unch 45 923 +43
Total Volume and Open Interest 1,215 14,044 +147
Crude Oil(NYM)
Aug08 080701 142.40 143.05 140.50 140.97 +0.97 253,428 289,851 -20,303
Sep08 080701 143.20 143.69 141.10 141.58 +1.00 64,581 146,479 +1,664
Oct08 080701 143.55 143.55 141.75 141.98 +1.03 23,122 83,420 +3,740
Nov08 080701 142.28 142.28 142.28 142.28 +1.04 9,747 57,686 +1,546
Dec08 080701 144.30 144.30 142.47 142.47 +1.02 32,829 178,423 -1,367
Jan09 080701 142.59 142.59 142.59 142.59 +1.03 2,562 30,485 -11
Feb09 080701 142.65 142.65 142.65 142.65 +1.04 751 14,681 -292
Mar09 080701 142.65 142.65 142.65 142.65 +1.05 683 13,318 +265
Apr09 080701 142.52 142.52 142.52 142.52 +1.06 310 9,166 +65
May09 080701 142.37 142.37 142.37 142.37 +1.07 58 14,554 +19
Jun09 080701 142.18 142.18 142.18 142.18 +1.08 1,890 44,221 +200
Jul09 080701 143.05 143.05 141.96 141.96 +1.09 63 15,969 +98
Aug09 080701 141.74 141.74 141.74 141.74 +1.10 18 6,772 -8
Sep09 080701 142.60 142.60 141.53 141.53 +1.11 0 10,851 -15
Oct09 080701 141.32 141.32 141.32 141.32 +1.12 25 6,079 -31
Nov09 080701 141.12 141.12 141.12 141.12 +1.13 25 4,889 -2
Total Volume and Open Interest 480,955 1,301,612 +4,638
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080701 140.200 143.325 139.925 140.975 +0.975 27,613 9,381 -67
Sep08 080701 140.700 143.900 140.550 141.575 +1.000 1,196 1,095 +275
Oct08 080701 141.500 144.025 140.950 141.975 +1.025 224 1,334 +1,055
Nov08 080701 144.200 144.275 141.225 142.275 +1.025 1 12 +3
Dec08 080701 141.625 142.475 141.625 142.475 +1.025 13 53 +5
Jan09 080701 142.600 142.600 142.600 142.600 +1.050 1 1 +0
Feb09 080701 142.650 142.650 142.650 142.650 +1.050 1 1 +0
Mar09 080701 142.650 142.650 142.650 142.650 +1.050      
Apr09 080701 142.525 142.525 142.525 142.525 +1.075 0 1 +1
Total Volume and Open Interest 31,943 12,125 +1,487
Heating Oil(NYM)
Aug08 080701 399.30 399.30 394.35 394.35 +3.35 35,360 65,533 -514
Sep08 080701 398.20 398.20 398.20 398.20 +3.40 8,591 28,859 +1,492
Oct08 080701 405.50 405.50 402.25 402.25 +3.75 3,979 18,828 +1,434
Nov08 080701 405.60 405.60 405.60 405.60 +4.10 2,398 11,575 +348
Dec08 080701 408.80 408.80 408.80 408.80 +4.35 5,078 24,083 -891
Jan09 080701 411.25 411.25 411.25 411.25 +4.55 2,601 14,804 -127
Feb09 080701 412.50 412.50 412.50 412.50 +4.65 957 4,406 +129
Mar09 080701 411.10 411.10 411.10 411.10 +4.70 231 3,506 +59
Apr09 080701 407.25 407.25 407.25 407.25 +4.70 82 2,020 +50
May09 080701 403.35 403.35 403.35 403.35 +4.75 89 1,260 +41
Jun09 080701 402.00 402.00 400.45 400.45 +4.75 839 20,063 +300
Jul09 080701 399.45 399.45 399.45 399.45 +4.75 51 935 +0
Total Volume and Open Interest 92,279 223,970 -5,294
Gasoline(NYMEX)
Aug08 080701 350.42 356.43 348.62 351.34 +1.43 32,331 78,007 -284
Sep08 080701 351.00 357.02 349.50 352.29 +1.73 12,905 43,165 +533
Oct08 080701 341.31 345.73 339.49 341.44 +2.53 6,079 42,185 +306
Nov08 080701 341.10 345.39 339.59 341.49 +3.03 2,611 16,024 +256
Dec08 080701 341.10 345.50 339.93 341.99 +3.38 3,071 25,970 +401
Jan09 080701 343.10 347.00 343.10 343.84 +3.33 507 8,981 +229
Feb09 080701 346.14 346.14 346.14 346.14 +3.13 153 3,431 +33
Mar09 080701 349.34 349.34 349.34 349.34 +3.03 53 3,095 +16
Apr09 080701 365.34 365.34 365.34 365.34 +3.28 373 6,350 +195
May09 080701 366.50 366.50 365.84 365.84 +3.18 198 3,731 -3
Total Volume and Open Interest 83,005 253,446 -7,137
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080701 352.29 352.29 352.29 352.29 +1.73      
Oct08 080701 341.44 341.44 341.44 341.44 +2.53      
Nov08 080701 341.49 341.49 341.49 341.49 +3.03      
Total Volume and Open Interest 1 2 -2
Natural Gas(NYM)
Aug08 080701 13.374 13.610 13.304 13.505 +0.152 60,288 149,860 +846
Sep08 080701 13.515 13.635 13.515 13.570 +0.152 16,548 94,493 +3,731
Oct08 080701 13.700 13.700 13.640 13.650 +0.145 10,102 77,203 +31
Nov08 080701 13.925 13.925 13.907 13.907 +0.142 3,314 43,901 +762
Dec08 080701 14.270 14.270 14.247 14.247 +0.137 1,429 42,098 +388
Jan09 080701 14.470 14.470 14.437 14.437 +0.137 4,998 61,442 +619
Feb09 080701 14.405 14.405 14.365 14.372 +0.134 2,388 21,023 -105
Mar09 080701 14.010 14.120 14.010 14.092 +0.132 4,073 53,055 +2,697
Apr09 080701 11.927 11.927 11.927 11.927 +0.127 5,147 57,168 +4,699
May09 080701 11.760 11.760 11.700 11.732 +0.122 2,521 32,153 +711
Jun09 080701 11.800 11.800 11.800 11.800 +0.120 345 18,180 +66
Jul09 080701 11.886 11.886 11.886 11.886 +0.118 232 16,090 +68
Aug09 080701 11.943 11.943 11.943 11.943 +0.118 78 15,513 +152
Sep09 080701 11.963 11.963 11.963 11.963 +0.118 1,961 14,578 +1,726
Oct09 080701 12.032 12.032 12.032 12.032 +0.117 2,837 33,615 -1,289
Nov09 080701 12.297 12.297 12.297 12.297 +0.112 29 16,906 +17
Total Volume and Open Interest 129,980 967,675 +9,882
Brent Crude Oil(ICE)
Aug08 080701 140.44 143.31 140.11 140.67 +0.84 104,112 80,709 -12,652
Sep08 080701 141.14 144.05 140.89 141.46 +0.86 51,126 109,754 -2
Oct08 080701 142.04 144.70 141.69 142.19 +0.91 23,542 46,777 -1,523
Nov08 080701 142.96 145.15 142.34 142.76 +0.91 12,600 24,592 +3,991
Dec08 080701 143.38 145.65 142.72 143.18 +0.89 17,236 59,120 -1,214
Jan09 080701 144.55 146.10 143.35 143.64 +0.91 2,677 24,585 -236
Feb09 080701 145.03 145.79 143.95 143.95 +0.93 908 15,154 -16
Mar09 080701 145.76 145.90 144.10 144.10 +0.93 714 9,754 +165
Apr09 080701 145.44 145.75 144.15 144.15 +0.93 351 11,199 +6
May09 080701 144.12 144.12 144.12 144.12 +0.90 234 4,646 +26
Jun09 080701 144.84 145.99 143.79 143.98 +0.87 763 17,667 +213
Jul09 080701 143.81 143.81 143.81 143.81 +0.89 229 5,771 -70
Aug09 080701 143.63 143.63 143.63 143.63 +0.91 0 2,177 +0
Sep09 080701 143.45 143.45 143.45 143.45 +0.93 0 4,019 +0
Total Volume and Open Interest 230,920 526,467 +2,405
Gas Oil(ICE)
Jul08 080701 1263.00 1282.00 1258.25 1276.75 +14.25 29,968 44,970 -10,568
Aug08 080701 1269.00 1289.25 1265.25 1283.75 +15.25 34,583 66,062 +750
Sep08 080701 1278.50 1299.25 1275.75 1294.25 +17.00 17,193 33,988 -84
Oct08 080701 1293.25 1308.75 1285.00 1303.50 +17.75 7,765 15,801 -369
Nov08 080701 1301.25 1316.25 1295.50 1310.75 +17.50 3,522 14,121 -81
Dec08 080701 1308.00 1322.50 1299.25 1317.00 +17.25 9,650 34,363 +633
Jan09 080701 1326.25 1326.25 1316.25 1323.25 +17.25 1,122 22,708 -383
Feb09 080701 1324.25 1324.25 1324.25 1324.25 +17.75 241 6,362 +44
Mar09 080701 1320.00 1320.00 1320.00 1320.00 +17.50 923 8,308 +15
Apr09 080701 1315.25 1315.25 1315.25 1315.25 +17.75 502 4,162 -144
Total Volume and Open Interest 109,663 308,955 -9,423
Ethanol(CBOT)
Jul08 080701 2.820 2.820 2.820 2.820 -0.027 6 285 -1
Aug08 080701 2.820 2.834 2.796 2.809 -0.022 21 286 +0
Sep08 080701 2.800 2.805 2.800 2.805 -0.026 14 291 +8
Oct08 080701 2.790 2.808 2.790 2.808 -0.022 2 211 +0
Nov08 080701 2.810 2.820 2.810 2.815 -0.024 11 103 -3
Dec08 080701 2.845 2.845 2.845 2.845 +0.008 1 135 +5
Jan09 080701 2.821 2.821 2.821 2.821 -0.014 1 148 +0
Feb09 080701 2.820 2.820 2.820 2.820 +0.020 0 94 +0
Total Volume and Open Interest 64 2,649 +14
US Dollar Index(ICE)
Sep08 080701 72.750 72.885 72.460 72.670 -0.130 4,254 31,949 +2,544
Dec08 080701 72.905 73.220 72.905 73.075 -0.145 5 2,497 +28
Mar09 080701 73.520 73.520 73.375 73.375 -0.145 0 13 +0
Total Volume and Open Interest 6,182 34,503 +2,611
Australian Dollar(CME)
Sep08 080701 94.52 94.52 94.29 94.30 -0.63 72 93,826 +4,074
Dec08 080701 93.18 93.18 93.18 93.18 -0.63 0 924 +2
Mar09 080701 92.06 92.06 92.06 92.06 -0.63 0 617 +0
Total Volume and Open Interest 39,493 99,262 +7,958
British Pound(CME)
Sep08 080701 198.35 198.35 198.13 198.30 +0.11 414 85,994 +6,735
Dec08 080701 196.93 196.93 196.93 196.93 +0.11 400 1,155 +393
Mar09 080701 195.61 195.61 195.61 195.61 +0.11 0 298 +0
Total Volume and Open Interest 82,049 89,948 +9,497
Canadian Dollar(CME)
Sep08 080701 98.23 98.23 97.50 97.64 -0.52 207 77,118 +2,381
Dec08 080701 97.57 97.57 97.57 97.57 -0.52 0 4,627 +157
Mar09 080701 97.51 97.51 97.51 97.51 -0.54 0 1,039 +6
Jun09 080701 97.45 97.45 97.45 97.45 -0.55 0 1,070 +0
Total Volume and Open Interest 45,097 84,696 +2,373
Japanese Yen(CME)
Sep08 080701 95.14 95.41 94.70 94.72 +0.01 72 150,098 +7,632
Dec08 080701 95.24 95.24 95.24 95.24 +0.02 0 21,701 +262
Mar09 080701 95.77 95.77 95.77 95.77 +0.01 0 33 +0
Total Volume and Open Interest 156,000 173,188 +5,849
Swiss Franc(CME)
Sep08 080701 98.40 98.45 97.99 98.17 +0.07 41 53,128 -881
Dec08 080701 98.25 98.25 98.25 98.25 +0.07 0 1,004 +2
Mar09 080701 98.31 98.31 98.31 98.31 +0.04 0 335 +250
Total Volume and Open Interest 77,752 55,448 +310
EuroFX(CME)
Sep08 080701 157.18 157.52 156.78 157.30 +0.40 139 166,776 +2,802
Dec08 080701 156.57 156.57 156.57 156.57 +0.41 0 1,910 -23
Mar09 080701 155.87 155.87 155.87 155.87 +0.40 0 419 +120
Total Volume and Open Interest 169,724 166,088 -203
Mexican Peso(CME)
Jul08 080701 960.8 960.8 960.8 960.8 -6.2 0 5 -4
Aug08 080701 956.8 956.8 956.8 956.8 -6.2      
Total Volume and Open Interest 11,801 109,706 -1,096
30-Year T-Bonds(CBOT)
Sep08 080701 115~215 116~160 115~135 115~165 -0~025 330,692 890,678 -4,186
Dec08 080701 114~230 115~150 114~170 114~170 -0~025 51 447 +130
Mar09 080701 114~045 114~045 113~140 113~140 -0~025 0 17 +0
Total Volume and Open Interest 321,738 895,380 +1,899
10-Year T-Notes(CBOT)
Sep08 080701 113~285 114~190 113~225 113~280 -0~015 901,542 1,837,633 -22,565
Dec08 080701 113~000 113~090 112~200 112~200 -0~010 1 6,134 +1
Mar09 080701 111~200 111~200 111~200 111~200 -0~010      
Total Volume and Open Interest 963,873 1,825,345 -40,986
5-Year T-Notes(CBOT)
Sep08 080701 110~097 110~120 110~065 110~065 -0~005 501,156 0 -1,520,921
Dec08 080701 109~120 109~120 109~120 109~120 -0~002 0 176 +100
Mar09 080701 109~120 109~120 109~120 109~120 -0~002      
Total Volume and Open Interest 613,609 1,543,153 +4,490
2 Year T-Notes(CBOT)
Sep08 080701 105~093 105~093 105~072 105~073 -0~003 1,254 929,156 -38,180
Dec08 080701 105~073 105~073 105~073 105~073 -0~003      
Mar09 080701 105~073 105~073 105~073 105~073 -0~003      
Total Volume and Open Interest 267,969 941,898 -32,276
Eurodollars(CME)
Sep08 080701 97.095 97.115 97.050 97.055 -0.015 15,119 1,506,792 +15,321
Dec08 080701 96.875 96.910 96.810 96.810 -0.010 7,325 1,551,581 -9,477
Mar09 080701 96.735 96.795 96.670 96.670 -0.010 3,835 1,264,064 -501
Jun09 080701 96.540 96.590 96.465 96.465 -0.005 2,988 1,063,941 +23,740
Sep09 080701 96.280 96.340 96.215 96.215 unch 5,663 862,962 -17,883
Dec09 080701 96.010 96.050 95.935 95.935 unch 2,043 714,226 +1,892
Mar10 080701 95.810 95.810 95.740 95.740 -0.005 2,129 532,811 +4,830
Jun10 080701 95.635 95.640 95.570 95.570 -0.005 2,089 292,584 +8,006
Sep10 080701 95.485 95.540 95.440 95.440 -0.005 1,877 229,566 +3,507
Dec10 080701 95.360 95.425 95.325 95.325 -0.005 1,721 212,102 +7,610
Mar11 080701 95.310 95.375 95.280 95.280 unch 1,427 140,101 -2,874
Jun11 080701 95.260 95.320 95.225 95.225 unch 1,294 130,401 -590
Sep11 080701 95.225 95.275 95.185 95.185 unch 680 78,692 -379
Dec11 080701 95.145 95.210 95.125 95.125 unch 653 77,490 +134
Mar12 080701 95.150 95.195 95.105 95.105 -0.005 825 93,973 +2,405
Jun12 080701 95.120 95.155 95.070 95.070 -0.010 730 54,454 -315
Sep12 080701 95.085 95.130 95.035 95.035 -0.015 602 57,273 +501
Dec12 080701 95.030 95.075 94.980 94.980 -0.015 352 38,100 +860
Total Volume and Open Interest 2,644,550 9,139,547 +10,695
30 Day Federal Funds(CBOT)
Jul08 080701 97.990 97.990 97.990 97.990 unch 127 92,534 +892
Aug08 080701 97.950 97.950 97.945 97.945 +0.005 520 159,048 -4,595
Sep08 080701 97.885 97.885 97.885 97.885 +0.015 55 96,078 -2,249
Oct08 080701 97.805 97.805 97.805 97.805 +0.015 954 95,199 -1,057
Nov08 080701 97.665 97.690 97.665 97.690 +0.020 477 125,295 -723
Dec08 080701 97.680 97.685 97.645 97.645 +0.020 0 47,424 +488
Total Volume and Open Interest 68,243 727,965 -5,002
30 Day Fed Funds(e-CBOT)
Jul08 080701 97.995 97.995 97.985 97.985 -0.005 7,319 92,534 -1,184
Aug08 080701 97.945 97.960 97.940 97.940 unch 8,343 159,048 -687
Sep08 080701 97.875 97.910 97.870 97.880 +0.010 4,107 96,078 -303
Oct08 080701 97.785 97.840 97.775 97.810 +0.020 5,353 95,199 -527
Nov08 080701 97.660 97.740 97.650 97.685 +0.015 7,288 125,295 -52
Dec08 080701 97.625 97.695 97.620 97.635 +0.010 1,540 47,424 +20
Total Volume and Open Interest 38,636 713,446 -8,881
3-Mth Euro-Yen(CME)
Sep08 080701 99.13 99.13 99.13 99.13 unch 7 7,248 +60
Dec08 080701 99.09 99.09 99.09 99.09 unch 2 2,490 -75
Mar09 080701 99.00 99.00 99.00 99.00 +0.01 10 1,792 +20
Jun09 080701 98.90 98.90 98.90 98.90 +0.04 0 468 +0
Sep09 080701 98.81 98.81 98.81 98.81 +0.03 0 440 +0
Dec09 080701 98.75 98.75 98.75 98.75 +0.05 0 1 +0
Mar10 080701 98.64 98.64 98.64 98.64 +0.04      
Jun10 080701 98.59 98.59 98.59 98.59 +0.04      
Sep10 080701 98.54 98.54 98.54 98.54 +0.01      
Dec10 080701 98.63 98.63 98.63 98.63 +0.01      
Total Volume and Open Interest 19 12,439 +5
3-Mth Euro-Yen(SGX)
Sep08 080701 99.13 99.13 99.13 99.13 unch 474 22,256 +489
Dec08 080701 99.10 99.10 99.07 99.07 unch 257 15,021 +401
Mar09 080701 98.99 99.00 98.97 99.00 unch 80 9,756 -213
Jun09 080701 98.89 98.89 98.86 98.89 unch 351 4,464 +254
Sep09 080701 98.81 98.81 98.81 98.81 +0.01 0 1,188 -90
Dec09 080701 98.74 98.74 98.74 98.74 +0.01 0 479 +0
Mar10 080701 98.63 98.63 98.63 98.63 +0.01 0 450 +0
Jun10 080701 98.58 98.58 98.58 98.58 +0.01 0 450 +0
Total Volume and Open Interest 1,162 57,440 +57
Japanese Gov't Bonds(SGX)
Sep08 080630 135.03 135.50 135.03 135.24 +0.98 1,537 18,979 +90
Dec08 080701 134.73 134.73 134.73 134.73 -0.51      
Mar09 080701 134.73 134.73 134.73 134.73 -0.51      
Total Volume and Open Interest 2,668 20,148 +69
Euro-Bund(EUREX)
Sep08 080701 110.45 111.32 110.29 110.40 -0.97 1,004,980 1,279,894 -25,880
Dec08 080701 110.17 110.84 110.10 110.10 -0.19 201 260 +0
Mar09 080701 110.10 110.10 110.10 110.10 -0.19      
Total Volume and Open Interest 935,429 1,284,173 +4,019
Euro-Bobl(EUREX)
Sep08 080701 105.70 106.18 105.57 105.70 -0.08 540,798 915,824 +30,783
Dec08 080701 105.70 105.70 105.70 105.70 -0.09 112 2,348 +35
Mar09 080701 105.70 105.70 105.70 105.70 -0.09      
Total Volume and Open Interest 540,910 918,172 +25,229
3-Mth Euribor(EUREX)
Sep08 080701 94.900 94.930 94.900 94.920 -0.005 640 17,334 +173
Dec08 080701 94.710 94.800 94.710 94.765 +0.020 216 6,723 -19
Mar09 080701 94.670 94.790 94.670 94.740 +0.020 207 3,527 -16
Total Volume and Open Interest 1,247 32,238 +212
Long Gilt(LIFFE)
Sep08 080701 104~12 105~04 104~06 104~09 -0~04 82,893 318,363 -7,319
Dec08 080701 106~08 106~08 106~08 106~08 -0~09 25 25 +25
Total Volume and Open Interest 90,711 320,647 -5,035
3-Mth Short Sterling(LIFFE)
Sep08 080701 93.92 93.92 93.92 93.92 +0.03 48,413 430,732 -12,226
Dec08 080701 93.81 93.81 93.81 93.81 +0.06 55,860 532,147 -9,118
Mar09 080701 93.86 93.86 93.86 93.86 +0.08 71,541 450,361 -1,428
Jun09 080701 93.91 93.91 93.91 93.91 +0.09 48,711 364,453 -3,284
Sep09 080701 93.93 93.93 93.93 93.93 +0.10 39,190 190,362 -3,326
Dec09 080701 93.92 93.92 93.92 93.92 +0.11 30,850 177,295 +1,000
Total Volume and Open Interest 369,860 2,353,989 -18,009
3-Mth Euribor(LIFFE)
Sep08 080701 94.925 94.970 94.885 94.915 -0.010 136,321 645,482 +11
Dec08 080701 94.745 94.805 94.685 94.760 +0.015 164,635 656,394 +9,960
Mar09 080701 94.710 94.805 94.645 94.730 +0.010 175,799 510,867 -7,471
Total Volume and Open Interest 924,563 3,255,037 +14,043
3-Mth Aus T-Bills(SFE)
Sep08 080701 92.06 92.14 92.04 92.11 +0.04 20,143 343,819 -2,934
Dec08 080701 91.96 92.03 91.95 92.02 +0.04 19,758 194,340 -5,223
Mar09 080701 91.95 92.03 91.95 92.01 +0.02 13,926 99,179 -6,581
Jun09 080701 92.01 92.07 91.98 92.04 +0.01 3,882 73,033 +498
Sep09 080701 92.07 92.14 92.05 92.10 unch 1,980 49,065 -4,388
Dec09 080701 92.16 92.21 92.14 92.18 unch 1,024 28,562 -749
Mar10 080701 92.23 92.30 92.21 92.25 -0.01 248 16,879 -106
Jun10 080701 92.31 92.37 92.27 92.32 unch 509 5,115 +114
Sep10 080701 92.32 92.40 92.32 92.35 -0.02 61 1,306 -50
Dec10 080701 92.36 92.43 92.34 92.39 -0.01 11 1,016 -100
Total Volume and Open Interest 67,845 813,646 -19,708
10-Year Aus T-Bonds(SFE)
Sep08 080701 93.50 93.54 93.47 93.51 -0.04 25,825 444,350 +1,784
Dec08 080701 93.51 93.51 93.51 93.51 -0.04      
Total Volume and Open Interest 33,229 444,350 +1,784
3-Year Aus T-Bonds(SFE)
Sep08 080701 93.25 93.26 93.20 93.24 -0.04 47,593 488,335 -30,739
Dec08 080701 93.24 93.24 93.24 93.24 -0.04      
Total Volume and Open Interest 54,692 488,335 -30,739
Gold(CMX)
Aug08 080701 932.5 948.5 932.5 944.5 +16.2 112,674 274,641 +18,545
Oct08 080701 946.5 950.0 946.5 949.3 +16.3 2,352 11,538 +544
Dec08 080701 950.0 956.5 948.8 954.1 +16.4 3,671 59,263 +102
Feb09 080701 959.2 959.2 959.2 959.2 +16.5 113 16,472 +529
Apr09 080701 964.1 964.1 964.1 964.1 +16.6 46 13,128 +538
Jun09 080701 970.0 970.0 969.3 969.3 +16.7 274 13,483 +114
Aug09 080701 974.8 974.8 974.8 974.8 +16.8 10 6,010 +26
Oct09 080701 980.4 980.4 980.4 980.4 +16.8 26 931 +0
Dec09 080701 986.4 986.4 986.4 986.4 +16.8 255 13,319 +35
Feb10 080701 992.7 992.7 992.7 992.7 +16.7 5 113 +0
Apr10 080701 999.1 999.1 999.1 999.1 +16.7 5 11 +0
Jun10 080701 1003.0 1007.0 1003.0 1005.6 +16.7 514 2,923 -220
Total Volume and Open Interest 142,343 418,900 +10,528
Silver(CMX)
Jul08 080701 1778.0 1820.0 1778.0 1820.0 +78.0 1,742 1,350 -10,235
Sep08 080701 1783.0 1830.0 1783.0 1829.0 +78.0 23,770 68,312 +7,841
Dec08 080701 1811.0 1843.7 1811.0 1843.7 +78.3 1,423 27,044 +972
Mar09 080701 1858.3 1858.3 1858.3 1858.3 +78.5 19 7,042 -6
May09 080701 1868.0 1868.0 1867.9 1867.9 +78.7 4 2,909 +6
Jul09 080701 1876.9 1877.1 1876.9 1877.1 +79.0 49 4,967 +48
Sep09 080701 1788.0 1886.0 1788.0 1886.0 +79.0 1 535 +30
Total Volume and Open Interest 64,413 126,684 -706
Platinum(NYMEX)
Jul08 080701 2084.1 2087.4 2076.0 2086.2 +16.7 133 322 -1,745
Oct08 080701 2084.0 2088.7 2084.0 2088.7 +16.7 1,631 14,667 +1,092
Jan09 080701 2091.9 2091.9 2091.9 2091.9 +16.7 3 105 +0
Total Volume and Open Interest 3,437 15,030 -717
Palladium(NYMEX)
Sep08 080701 474.00 474.00 472.00 472.05 +7.30 591 15,013 -197
Dec08 080701 472.00 475.30 471.00 475.30 +7.30 77 2,238 -2
Mar09 080701 479.80 479.80 479.80 479.80 +7.30 0 43 +0
Total Volume and Open Interest 720 17,471 -22
Copper(CMX)
Jul08 080701 389.50 392.25 389.50 392.25 +2.70 2,095 5,572 -2,896
Sep08 080701 388.30 391.75 388.10 391.05 +2.80 12,242 63,856 +2,112
Dec08 080701 387.00 388.70 387.00 388.70 +2.75 1,360 20,330 +337
Mar09 080701 385.10 385.10 385.10 385.10 +2.70 238 5,534 +352
May09 080701 382.20 382.20 382.20 382.20 +2.70 22 1,206 +35
Total Volume and Open Interest 20,558 109,435 +196
Aluminum(CMX)
Jul08 080701 143.30 143.30 143.30 143.30 +1.50      
Aug08 080701 144.05 144.05 144.05 144.05 +1.50      
Sep08 080701 144.80 144.80 144.80 144.80 +1.50      
Oct08 080701 145.55 145.55 145.55 145.55 +1.50      
Nov08 080701 146.30 146.30 146.30 146.30 +1.50      
Dec08 080701 147.05 147.05 147.05 147.05 +1.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080701 11230 11400 11170 11379 +40 4,830 25,156 +787
Dec08 080701 11240 11379 11195 11379 +37 5 1,862 +8
Mar09 080701 11399 11399 11399 11399 +38      
Jun09 080701 11414 11414 11414 11414 +38      
Total Volume and Open Interest 4,818 27,190 +967
S & P 500(CME)
Sep08 080701 1267.00 1286.50 1261.20 1286.20 +5.10 34,107 492,940 +1,189
Dec08 080701 1280.00 1288.20 1265.00 1288.20 +5.00 283 14,630 +442
Mar09 080701 1280.00 1290.70 1280.00 1290.70 +4.00 0 99 +0
Jun09 080701 1295.20 1295.20 1295.20 1295.20 +3.50 0 11 +0
Total Volume and Open Interest 36,982 505,359 -900
S & P 500 E-Mini(Globex)
Sep08 080701 1283.00 1286.75 1261.00 1286.25 +5.25 2,168,867 2,032,391 +57,955
Dec08 080701 1285.00 1288.25 1263.25 1288.25 +5.00 1,157 20,476 +594
Total Volume and Open Interest 2,340,353 2,034,237 +34,946
NASDAQ 100(CME)
Sep08 080701 1827.00 1873.00 1822.00 1869.00 +23.00 4,576 25,431 -436
Dec08 080701 1860.00 1877.80 1860.00 1877.80 +23.00 0 2 +0
Mar09 080701 1886.50 1886.50 1886.50 1886.50 +23.00      
Total Volume and Open Interest 4,600 25,330 -539
NASDAQ 100 E-Mini(Globex)
Sep08 080701 1869.00 1869.00 1869.00 1869.00 +23.00 369,687 283,737 +9,983
Dec08 080701 1858.50 1877.80 1825.80 1877.80 +23.00 1,136 2,611 +1,282
Total Volume and Open Interest 435,187 275,572 +4,017
S & P Midcap 400(CME)
Sep08 080701 810.50 821.75 807.15 820.70 -0.50 76 4,229 -67
Dec08 080701 822.50 822.50 822.50 822.50 -0.50 0 2 +0
Mar09 080701 829.55 829.55 829.55 829.55 -0.50      
Total Volume and Open Interest 188 4,249 -49
Russell 2000(CME)
Sep08 080701 682.00 691.25 676.50 690.10 -1.60 1,152 30,534 +17
Total Volume and Open Interest 1,655 30,419 -98
Russell 2000 E-Mini(Globex)
Sep08 080701 690.00 691.90 675.10 690.10 -1.60 240,523 624,750 +14,587
Total Volume and Open Interest 254,705 619,656 +9,493
Nikkei 225(CME)
Sep08 080701 13470 13600 13460 13475 +5 61,423 157,885 +2,105
Dec08 080701 13535 13550 13425 13425 -20 171 184 +21
Total Volume and Open Interest 61,594 159,300 +2,126
Nikkei 225(SGX)
Sep08 080701 13470 13600 13460 13475 +5 61,423 157,885 +2,105
Dec08 080701 13535 13550 13425 13425 -20 171 184 +21
Mar09 080701 13440 13440 13440 13440 -20      
Total Volume and Open Interest 61,594 159,300 +2,126
CAC 40(EURONEXT)
Jul08 080701 4429.0 4429.0 4282.5 4349.0 -95.0 133,567 477,646 +24,543
Aug08 080701 4424.0 4438.0 4304.5 4364.0 -95.0 127 1,296 +20
Sep08 080701 4441.0 4455.5 4313.5 4381.0 -95.0 3,068 36,518 +1,097
Total Volume and Open Interest 147,182 515,220 +24,431
Hang Seng Index(HKFE)
Jul08 080630 22009 22313 21981 22120 +110 5,797 2,987 -5,968
Aug08 080630 22073 22260 21988 22060        
Sep08 080630 22000 22220 21920 22079 +110 17 48 -40
Total Volume and Open Interest 14,959 10,475 -7,241
DAX(EUREX)
Sep08 080701 6455.5 6466.0 6285.0 6382.5 -97.5 183,545 184,723 +951
Dec08 080701 6516.0 6516.0 6361.0 6457.0 -98.0 538 11,531 +35
Mar09 080701 6594.0 6594.0 6453.5 6537.5 -100.0 117 2,825 +98
Total Volume and Open Interest 213,008 200,329 +2,334
FT-SE 100(EURONEXT)
Sep08 080701 5602.00 5624.00 5440.50 5501.00 -147.00 126,985 466,119 +3,148
Dec08 080701 5543.50 5552.50 5519.50 5541.00 -148.50 11 4,637 +37
Mar09 080701 5555.00 5555.00 5555.00 5555.00 -147.00 0 37 +0
Total Volume and Open Interest 130,943 478,243 +10,635
SPI 200(SFE)
Sep08 080701 5235.0 5238.0 5136.0 5138.0 -55.0 35,824 289,759 +8,482
Dec08 080701 5289.0 5289.0 5190.0 5190.0 -56.0 123 1,871 +39
Mar09 080701 5207.0 5207.0 5207.0 5207.0 -54.0 66 255 +3
Total Volume and Open Interest 38,477 291,888 +8,524
GSCI(CME)
Jul08 080701 875.50 875.50 865.25 868.50 +5.40 713 15,288 -170
Aug08 080701 218.14 218.14 218.14 218.14 +5.50 0 2 -1
Sep08 080701 221.64 221.64 221.64 221.64 +6.00      
Total Volume and Open Interest 227 15,427 -34
RJ/CRB Index(ICE)
Aug08 080701 609.80 611.00 609.80 611.00 +7.00 21 622 +5
Nov08 080701 623.00 623.00 623.00 623.00 +7.00 0 481 +0
Jan09 080701 628.00 628.00 628.00 628.00 +7.00 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!!!