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 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080708 1553.00 1570.50 1524.00 1561.00 -28.00 1,275 4,432 -1,623
Aug08 080708 1537.00 1562.00 1510.00 1549.00 -30.00 4,061 79,857 -4,310
Sep08 080708 1519.00 1548.00 1500.00 1538.00 -29.25 279 23,679 +276
Nov08 080708 1516.00 1548.00 1483.00 1529.50 -31.50 3,669 272,375 -2,354
Jan09 080708 1504.00 1555.00 1504.00 1542.75 -32.00 159 30,149 -498
Mar09 080708 1509.00 1563.00 1509.00 1548.50 -32.50 237 8,630 -151
May09 080708 1510.00 1545.00 1510.00 1545.00 -31.00 64 13,700 -218
Total Volume and Open Interest 9,833 477,894 -7,217
Soybean Meal(CBOT)
Jul08 080708 416.00 431.00 413.00 425.10 -7.50 1,842 4,166 -1,692
Aug08 080708 409.50 423.50 405.90 417.80 -7.90 3,999 55,129 -916
Sep08 080708 403.00 417.90 400.80 413.80 -6.50 773 29,282 +121
Oct08 080708 391.00 408.50 390.00 402.80 -8.00 51 21,941 +292
Dec08 080708 395.00 406.00 386.00 399.80 -9.20 1,022 83,014 -458
Jan09 080708 388.00 404.80 388.00 401.80 -9.00 40 9,260 -7
Mar09 080708 398.80 409.00 396.00 404.80 -9.20 31 5,323 -6
May09 080708 408.00 408.00 403.80 403.80 -9.20 11 4,868 -2
Total Volume and Open Interest 7,903 223,005 -2,218
Soybean Oil(CBOT)
Jul08 080708 63.05 63.80 62.95 63.38 -1.51 589 2,266 -811
Aug08 080708 63.15 64.08 62.75 63.54 -1.53 2,892 49,375 -1,921
Sep08 080708 63.35 64.40 63.20 63.90 -1.53 1,971 34,814 +1,726
Oct08 080708 63.75 64.60 63.75 64.26 -1.54 162 17,744 -33
Dec08 080708 64.80 65.50 64.15 64.96 -1.54 2,365 117,033 +284
Jan09 080708 64.95 65.50 64.95 65.43 -1.51 33 7,262 -16
Mar09 080708 65.40 65.86 65.40 65.86 -1.44 113 7,154 +48
May09 080708 65.35 65.90 65.35 65.90 -1.43 13 5,757 +12
Total Volume and Open Interest 8,428 263,871 +1,945
Canola(WCE)
Jul08 080708 665.1 667.1 665.1 667.1 -14.5 0 11 +0
Total Volume and Open Interest 7,765 99,070 +681
Corn(CBOT)
Jul08 080708 690.00 698.50 673.50 692.75 -23.75 7,370 8,901 -3,022
Sep08 080708 701.00 711.00 685.00 704.50 -23.25 8,213 377,518 -2,834
Dec08 080708 716.00 728.50 702.00 722.50 -24.50 4,056 564,948 -10,320
Mar09 080708 732.50 745.00 720.00 740.00 -24.00 617 114,954 +691
May09 080708 738.00 751.00 728.50 751.00 -22.50 89 18,839 +144
Jul09 080708 743.50 759.00 736.75 756.50 -21.00 593 63,715 -59
Total Volume and Open Interest 23,094 1,289,704 -26,172
Wheat(CBOT)
Jul08 080708 816.00 825.00 804.50 823.25 +1.25 71 3,365 -794
Sep08 080708 830.00 846.00 815.00 836.50 +0.50 2,262 163,303 -3,389
Dec08 080708 850.00 864.00 839.50 859.75 +0.75 296 91,860 -1,948
Mar09 080708 874.00 884.50 860.00 882.00 +1.25 106 16,405 +149
May09 080708 899.50 899.50 894.75 894.75 +0.75 0 2,114 -50
Total Volume and Open Interest 2,897 330,987 -8,391
Wheat(KCBT)
Jul08 080708 850.00 854.00 830.00 849.00 -1.00 646 1,602 -330
Sep08 080708 850.00 867.00 844.00 861.25 +1.25 10,032 49,966 +737
Dec08 080708 880.00 891.00 868.50 884.00 -0.50 2,741 27,829 +409
Mar09 080708 894.00 908.00 888.00 903.00 -1.00 716 5,064 +281
May09 080708 913.00 913.00 913.00 913.00 +3.00 7 619 -7
Total Volume and Open Interest 14,408 99,672 +2,201
Wheat(MGE)
Jul08 080708 985.00 985.00 981.00 981.00 -9.00 8 75 +0
Sep08 080708 884.00 885.00 867.00 882.00 -2.75 2,336 15,091 +265
Dec08 080708 903.00 903.00 886.00 900.75 -2.25 2,158 18,941 -59
Mar09 080708 909.00 920.00 909.00 920.00 +1.00 496 3,366 +79
May09 080708 912.00 926.00 912.00 926.00 unch 113 1,523 +75
Total Volume and Open Interest 5,129 40,936 -243
Oats(CBOT)
Jul08 080708 427.00 427.00 427.00 427.00 -8.00 5 52 -11
Sep08 080708 432.00 437.00 421.25 437.00 -10.75 11 5,161 -415
Dec08 080708 448.50 453.00 436.00 453.00 -13.00 23 10,738 -116
Mar09 080708 469.00 469.00 469.00 469.00 -13.00 0 1,638 -2
Total Volume and Open Interest 39 17,589 -357
Rough Rice(CBOT)
Jul08 080708 20.00 20.00 19.69 19.69 -0.91 0 883 -318
Sep08 080708 17.57 18.09 17.47 18.07 +0.03 10 7,713 +86
Nov08 080708 18.37 18.37 18.37 18.37 +0.08 3 4,614 +46
Jan09 080708 18.69 18.69 18.69 18.69 +0.10 0 719 +2
Total Volume and Open Interest 13 14,322 -286
Live Cattle(CME)
Aug08 080708 101.850 102.480 101.700 102.100 -0.200 19,531 123,929 -6,297
Oct08 080708 109.350 109.650 108.700 108.830 -0.850 12,380 96,101 +1,454
Dec08 080708 112.200 112.400 111.450 111.930 -0.855 7,852 50,102 +1,683
Feb09 080708 112.950 113.135 112.100 113.050 -0.250 2,059 22,837 +732
Apr09 080708 114.200 114.500 113.500 114.000 -0.635 550 12,769 +263
Jun09 080708 112.150 112.500 111.600 111.700 -0.850 553 4,564 +299
Total Volume and Open Interest 42,948 311,645 -1,893
Feeder Cattle(CME)
Aug08 080708 111.050 112.500 111.050 111.535 +0.500 2,995 18,376 -432
Sep08 080708 112.730 113.900 112.730 113.135 +0.405 2,323 5,226 +84
Oct08 080708 114.600 115.850 114.600 115.050 +0.300 1,549 5,937 +262
Nov08 080708 115.885 116.600 115.885 116.000 +0.300 121 1,691 +8
Jan09 080708 116.000 116.385 115.750 115.785 +0.135 62 939 +4
Mar09 080708 115.750 115.900 115.600 115.700 +0.650 12 135 +4
Apr09 080708 116.050 116.050 115.350 115.450 +0.200 9 77 +1
Total Volume and Open Interest 7,071 32,450 -44
Lean Hogs(CME)
Jul08 080708 72.100 72.200 71.600 71.800 -0.600 2,257 6,579 -492
Aug08 080708 70.400 70.975 70.330 70.700 +0.370 12,881 79,622 -3,859
Oct08 080708 68.750 69.150 68.430 68.500 -0.350 9,422 61,317 +1,675
Dec08 080708 72.700 73.200 72.400 73.050 +0.250 6,348 54,731 +110
Feb09 080708 80.600 81.500 80.400 81.250 +0.570 1,714 18,254 +163
Apr09 080708 89.385 89.650 88.700 89.285 -0.500 1,195 13,711 +378
May09 080708 96.800 97.000 95.800 96.750 -0.250 26 656 +1
Jun09 080708 99.000 99.200 98.500 99.200 -0.185 362 8,716 +144
Total Volume and Open Interest 34,278 244,420 +1,188
Pork Bellies(CME)
Jul08 080708 61.550 62.300 60.700 61.300 -1.750 218 217 -122
Aug08 080708 62.750 63.600 62.100 62.535 -1.515 319 1,889 +96
Feb09 080708 88.000 92.400 88.000 91.250 +1.500 9 84 +1
Mar09 080708 92.750 92.750 92.750 92.750 unch 0 5 +0
May09 080708 28.969 28.969 28.969 28.969 -1.500 0 1 +0
Total Volume and Open Interest 546 2,196 +76
Class III Milk(CME)
Jul08 080708 18.03 18.06 18.03 18.06 unch 98 3,944 -24
Aug08 080708 18.60 18.72 18.60 18.72 -0.11 198 4,344 +45
Sep08 080708 19.84 19.86 19.84 19.85 -0.20 157 4,425 -1
Oct08 080708 19.98 19.98 19.98 19.98 -0.07 108 3,310 +46
Nov08 080708 19.88 19.88 19.88 19.88 -0.12 50 2,957 -8
Total Volume and Open Interest 764 32,564 -3,396
Cocoa(ICE)
Jul08 080708 2980 3000 2980 3000 +50 7 28 -6
Sep08 080708 2898 2950 2857 2922 +42 21,807 83,550 -6,846
Dec08 080708 2885 2944 2856 2919 +40 4,570 40,591 -25
Mar09 080708 2876 2910 2840 2896 +38 2,247 19,402 +370
May09 080708 2850 2894 2846 2894 +38 54 3,966 +124
Jul09 080708 2841 2885 2841 2885 +38 1 2,712 +1
Sep09 080708 2884 2887 2874 2882 +32 0 782 +8
Total Volume and Open Interest 28,688 153,654 -9,599
Coffee "C"(ICE)
Jul08 080708 139.95 141.30 136.95 139.70 -1.35 82 208 -5
Sep08 080708 143.10 143.75 138.10 142.40 -0.90 19,351 90,154 -1,834
Dec08 080708 147.50 147.50 142.00 146.10 -0.80 2,711 38,998 +1,060
Mar09 080708 150.00 150.00 146.10 149.60 -0.80 518 12,567 +79
May09 080708 148.15 152.30 148.15 151.85 -0.80 17 3,930 +1
Jul09 080708 153.15 153.95 153.15 153.95 -0.80 13 1,216 -10
Total Volume and Open Interest 22,707 150,060 -170
Orange Juice(ICE)
Jul08 080708 124.70 124.70 124.70 124.70 -3.30 0 25 -58
Sep08 080708 128.00 128.00 123.30 126.05 -3.30 1,377 20,577 -70
Nov08 080708 129.75 130.05 126.75 129.35 -3.45 413 3,864 +61
Jan09 080708 132.00 133.40 129.85 132.60 -3.00 101 2,215 -20
Mar09 080708 133.35 136.20 133.35 135.80 -2.60 40 2,467 -1
May09 080708 138.20 138.20 138.20 138.20 -3.30 0 57 +0
Total Volume and Open Interest 1,931 29,221 +0
Sugar #11(ICE)
Oct08 080708 13.54 13.83 13.26 13.75 +0.23 42,803 392,390 +2,549
Mar09 080708 14.94 15.26 14.65 15.18 +0.27 14,239 148,894 +413
May09 080708 15.10 15.44 14.86 15.36 +0.28 3,861 81,003 -1,238
Jul09 080708 15.26 15.60 15.06 15.52 +0.29 1,903 83,383 -292
Oct09 080708 15.50 15.81 15.30 15.78 +0.28 2,777 65,103 +472
Total Volume and Open Interest 67,627 828,449 -465
Sugar #14(ICE)
Sep08 080708 22.50 22.50 22.50 22.50 -0.24 658 1,596 -383
Nov08 080708 22.75 22.75 22.50 22.75 -0.15 25 2,816 -25
Jan09 080708 22.40 22.50 22.35 22.49 unch 4 1,885 +1
Mar09 080708 22.47 22.48 22.47 22.48 unch 1 1,382 +0
May09 080708 22.48 22.48 22.48 22.48 unch 0 689 +0
Total Volume and Open Interest 688 9,240 -497
London Cocoa(LCE)
Jul08 080708 1597 1623 1595 1619 +22 1,390 64,835 -999
Sep08 080708 1548 1568 1533 1564 +22 10,777 53,713 -6,439
Dec08 080708 1534 1552 1519 1549 +19 6,687 45,736 -603
Mar09 080708 1509 1531 1495 1527 +24 3,283 30,892 +76
May09 080708 1511 1528 1502 1528 +23 264 11,785 -368
Jul09 080708 1515 1529 1502 1529 +19 181 6,983 +170
Sep09 080708 1515 1528 1500 1526 +16 38 941 +6
Total Volume and Open Interest 22,638 216,330 -8,146
London Coffee(LCE)
Jul08 080708 2320.00 2378.00 2310.00 2361.00 -7.00 707 17,738 -1,000
Sep08 080708 2307.00 2324.00 2250.00 2302.00 -14.00 13,355 80,464 -1,199
Nov08 080708 2268.00 2270.00 2215.00 2258.00 -11.00 1,846 22,621 +29
Jan09 080708 2210.00 2213.00 2179.00 2207.00 -4.00 465 43,332 +340
Total Volume and Open Interest 16,373 164,155 -1,830
London Sugar(LCE)
Aug08 080708 384.00 390.00 382.20 384.00 +0.80 3,840 8,851 -3,530
Oct08 080708 382.50 385.90 374.90 379.50 -2.70 2,917 22,631 +373
Dec08 080708 391.00 393.50 384.00 388.10 -2.50 437 11,093 +121
Mar09 080708 406.10 408.50 401.00 403.90 -2.40 859 13,148 -236
May09 080708 403.90 407.00 403.90 407.00 -2.20 145 3,146 +75
Total Volume and Open Interest 8,483 66,752 -3,187
Cotton(ICE)
Jul08 080708 65.32 66.00 64.08 64.94 -1.22 18 47 -7
Oct08 080708 69.73 72.10 68.00 68.81 -0.95 690 5,251 -114
Dec08 080708 72.70 75.33 70.86 71.74 -1.02 16,192 167,323 -362
Mar09 080708 78.30 79.75 76.00 77.04 -1.17 1,885 30,023 +156
May09 080708 79.07 80.90 78.67 78.98 -0.99 214 2,975 +56
Jul09 080708 80.50 80.80 80.30 80.46 -0.90 306 6,692 -65
Total Volume and Open Interest 19,877 219,028 +2,166
Lumber(CME)
Jul08 080708 250.2 251.0 246.9 249.0 -2.5 404 791 -244
Sep08 080708 261.8 261.8 256.4 259.1 -2.7 817 9,902 -34
Nov08 080708 260.5 260.5 257.7 259.3 -0.4 192 2,613 +51
Jan09 080708 276.5 277.9 276.0 277.7 -0.8 29 1,256 +6
Total Volume and Open Interest 1,446 14,644 +38
Crude Oil(NYM)
Aug08 080708 138.30 138.80 135.50 136.04 -5.33 304,148 285,538 +5,220
Sep08 080708 139.00 139.00 136.10 136.73 -5.30 85,347 164,230 +6,985
Oct08 080708 139.50 139.50 137.05 137.21 -5.21 38,788 85,551 +1,217
Nov08 080708 139.20 139.20 137.30 137.66 -5.08 22,558 60,941 +520
Dec08 080708 137.80 138.05 137.80 138.05 -4.97 41,639 179,177 -41
Jan09 080708 137.80 138.90 137.80 138.39 -4.89 4,791 32,662 +298
Feb09 080708 138.82 138.90 138.65 138.66 -4.82 1,655 15,624 +243
Mar09 080708 138.82 138.82 138.82 138.82 -4.75 2,851 12,905 -603
Apr09 080708 138.84 138.84 138.84 138.84 -4.66 1,561 9,942 +445
May09 080708 138.99 138.99 138.81 138.81 -4.61 268 14,627 +125
Jun09 080708 138.74 138.74 138.74 138.74 -4.56 2,665 44,885 +522
Jul09 080708 138.60 138.60 138.60 138.60 -4.52 318 16,352 +112
Aug09 080708 138.47 138.47 138.47 138.47 -4.48 258 7,016 +185
Sep09 080708 138.34 138.34 138.34 138.34 -4.44 440 10,878 -7
Oct09 080708 138.22 138.22 138.22 138.22 -4.40 40 6,045 +40
Nov09 080708 138.11 138.11 138.11 138.11 -4.35 0 4,750 +0
Total Volume and Open Interest 533,563 1,312,930 +16,642
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080708 141.600 142.475 135.125 136.050 -5.325 29,017 7,485 +7,485
Sep08 080708 142.025 143.075 135.975 136.725 -5.300 1,921 1,558 +1,558
Oct08 080708 142.250 142.925 136.700 137.200 -5.225 168 1,406 +1,406
Nov08 080708 137.950 137.950 137.475 137.650 -5.100 48 754 +754
Dec08 080708 139.600 139.600 137.100 138.050 -4.975 9 57 +57
Jan09 080708 138.400 138.400 138.400 138.400 -4.875 1 2 +2
Feb09 080708 138.650 138.650 138.650 138.650 -4.825 1 1 +1
Mar09 080708 138.825 138.825 138.825 138.825 -4.750      
Apr09 080708 138.850 138.850 138.850 138.850 -4.650 0 1 +1
Total Volume and Open Interest 31,173 11,360 -2,499
Heating Oil(NYM)
Aug08 080708 384.75 385.17 382.02 382.02 -14.94 35,935 54,828 -3,729
Sep08 080708 386.03 386.03 386.03 386.03 -14.73 9,982 33,713 +1,229
Oct08 080708 395.00 395.00 389.98 389.98 -14.63 4,970 19,008 -114
Nov08 080708 395.00 395.00 393.53 393.53 -14.38 2,513 12,305 +145
Dec08 080708 399.50 399.50 397.03 397.03 -14.13 3,810 24,898 -72
Jan09 080708 399.83 399.83 399.83 399.83 -13.83 1,698 15,734 -93
Feb09 080708 400.83 400.83 400.83 400.83 -13.58 904 4,579 -77
Mar09 080708 399.13 399.13 399.13 399.13 -13.33 706 4,492 +305
Apr09 080708 395.48 395.48 395.48 395.48 -13.08 250 2,234 +168
May09 080708 392.13 392.13 392.13 392.13 -12.73 184 1,520 +54
Jun09 080708 389.83 389.83 389.83 389.83 -12.63 831 20,559 -101
Jul09 080708 389.23 389.23 389.23 389.23 -12.38 36 1,006 +14
Total Volume and Open Interest 62,506 218,584 +751
Gasoline(NYMEX)
Aug08 080708 349.27 351.00 333.50 336.31 -11.96 23,787 71,553 -1,934
Sep08 080708 351.00 352.02 335.30 338.11 -11.76 13,481 47,906 +2,959
Oct08 080708 341.00 341.00 325.22 328.01 -11.86 7,096 43,477 -328
Nov08 080708 340.00 340.00 326.37 329.01 -11.76 2,996 15,742 +27
Dec08 080708 340.60 340.60 327.77 330.11 -11.56 3,207 26,280 -61
Jan09 080708 332.76 333.50 330.35 332.41 -11.46 239 9,835 +34
Feb09 080708 336.00 336.09 333.07 334.86 -11.46 577 4,052 +242
Mar09 080708 336.00 338.16 336.00 338.16 -11.46 830 3,143 -250
Apr09 080708 355.00 355.00 354.41 354.41 -11.46 487 7,469 +315
May09 080708 355.06 355.06 355.06 355.06 -11.46 192 3,769 -26
Total Volume and Open Interest 53,204 248,963 +1,034
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080708 338.11 338.11 338.11 338.11 -11.76      
Oct08 080708 328.01 328.01 328.01 328.01 -11.86      
Nov08 080708 329.01 329.01 329.01 329.01 -11.76      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug08 080708 12.931 12.970 12.334 12.340 -0.637 119,184 133,484 -4,746
Sep08 080708 12.780 12.790 12.510 12.555 -0.506 24,236 103,182 +1,371
Oct08 080708 12.895 12.895 12.600 12.660 -0.499 24,119 77,689 +324
Nov08 080708 13.185 13.195 12.930 12.940 -0.499 8,843 46,773 +1,507
Dec08 080708 13.555 13.555 13.292 13.292 -0.500 3,651 42,973 -60
Jan09 080708 13.650 13.650 13.515 13.540 -0.444 7,938 62,117 +264
Feb09 080708 13.595 13.595 13.430 13.480 -0.441 1,446 20,977 +55
Mar09 080708 13.610 13.610 13.081 13.081 -0.560 6,087 53,985 +687
Apr09 080708 11.430 11.430 11.430 11.430 -0.211 6,513 57,073 +624
May09 080708 11.450 11.450 11.114 11.121 -0.345 1,699 35,342 +398
Jun09 080708 11.250 11.250 11.250 11.250 -0.288 273 18,119 -29
Jul09 080708 11.346 11.410 11.315 11.320 -0.308 255 16,315 +85
Aug09 080708 11.480 11.480 11.330 11.330 -0.358 110 15,559 +24
Sep09 080708 11.680 11.750 11.400 11.401 -0.312 147 14,532 -31
Oct09 080708 11.500 11.613 11.441 11.441 -0.345 791 33,666 +208
Nov09 080708 11.769 11.794 11.695 11.695 -0.366 375 16,542 -29
Total Volume and Open Interest 207,051 975,015 +4,008
Brent Crude Oil(ICE)
Aug08 080708 141.86 142.96 135.50 136.43 -5.44 95,148 70,064 -6,986
Sep08 080708 142.60 143.71 136.37 137.35 -5.31 50,589 117,593 -2,331
Oct08 080708 143.97 144.34 137.19 138.17 -5.20 25,753 63,964 +6,089
Nov08 080708 144.45 144.63 137.89 138.86 -5.08 13,640 28,421 +1,430
Dec08 080708 144.84 145.05 138.47 139.38 -4.98 16,764 61,566 +25
Jan09 080708 144.50 144.50 139.70 139.96 -4.88 2,832 25,387 -189
Feb09 080708 144.50 144.50 140.41 140.41 -4.82 1,194 15,915 +224
Mar09 080708 144.55 144.55 140.67 140.67 -4.79 823 10,143 +74
Apr09 080708 144.66 144.66 140.80 140.80 -4.77 539 11,603 +98
May09 080708 144.55 144.55 140.85 140.85 -4.72 0 5,029 -13
Jun09 080708 141.75 141.90 140.00 140.81 -4.65 1,647 21,091 +578
Jul09 080708 140.72 140.72 140.72 140.72 -4.61 0 5,830 +0
Aug09 080708 140.63 140.63 140.63 140.63 -4.57 0 2,107 -10
Sep09 080708 140.54 140.54 140.54 140.54 -4.53 0 4,408 +300
Total Volume and Open Interest 218,780 544,520 +1,448
Gas Oil(ICE)
Jul08 080708 1283.50 1283.50 1220.25 1222.75 -48.00 17,046 36,985 -4,208
Aug08 080708 1289.25 1289.25 1225.75 1228.50 -48.25 34,020 74,246 +3,070
Sep08 080708 1295.00 1295.00 1236.50 1239.00 -47.25 19,546 36,878 +1,462
Oct08 080708 1303.00 1303.00 1247.25 1248.75 -45.25 8,189 19,309 +1,964
Nov08 080708 1307.75 1307.75 1253.25 1254.75 -43.50 4,556 15,401 +1,072
Dec08 080708 1312.25 1312.25 1259.25 1260.75 -41.75 6,356 35,821 -510
Jan09 080708 1309.25 1311.50 1266.75 1267.50 -40.50 2,366 22,625 +425
Feb09 080708 1268.00 1276.00 1268.00 1268.75 -40.00 1,037 6,476 +14
Mar09 080708 1264.25 1273.50 1264.25 1265.25 -39.50 21 8,479 +0
Apr09 080708 1268.75 1271.50 1259.75 1260.75 -39.00 157 4,328 +133
Total Volume and Open Interest 96,002 321,294 +3,569
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080708 2.700 2.768 2.690 2.748 -0.061 19 296 +3
Sep08 080708 2.680 2.750 2.680 2.750 -0.050 6 310 +5
Oct08 080708 2.750 2.750 2.736 2.736 -0.064 1 230 +11
Nov08 080708 2.765 2.765 2.740 2.753 -0.054 1 120 +3
Dec08 080708 2.765 2.765 2.765 2.765 -0.027 1 137 +1
Jan09 080708 2.765 2.765 2.765 2.765 -0.027 2 148 +0
Feb09 080708 2.750 2.750 2.750 2.750 -0.010 1 106 +1
Total Volume and Open Interest 33 2,462 -243
US Dollar Index(ICE)
Sep08 080708 73.030 73.390 72.890 73.315 +0.345 4,886 33,096 +33,096
Dec08 080708 73.300 73.725 73.300 73.700 +0.340 32 2,562 +2,562
Mar09 080708 74.080 74.080 74.080 74.080 +0.340 0 113 +113
Total Volume and Open Interest 4,918 35,776 +35,776
Australian Dollar(CME)
Sep08 080708 94.35 94.48 94.35 94.48 -0.17 17 96,085 -5,085
Dec08 080708 93.36 93.36 93.36 93.36 -0.17 0 923 +0
Mar09 080708 92.26 92.26 92.26 92.26 -0.17 0 617 +0
Total Volume and Open Interest 17 97,638 -8,189
British Pound(CME)
Sep08 080708 196.43 196.43 195.86 195.86 -0.85 36 83,797 -2,014
Dec08 080708 194.53 194.53 194.53 194.53 -0.85 0 1,184 +20
Mar09 080708 193.26 193.26 193.26 193.26 -0.84 0 298 +0
Total Volume and Open Interest 36 85,411 -3,200
Canadian Dollar(CME)
Sep08 080708 98.18 98.18 97.90 97.93 -0.24 71 82,512 +711
Dec08 080708 97.85 97.85 97.85 97.85 -0.25 0 5,064 +10
Mar09 080708 97.77 97.77 97.77 97.77 -0.26 0 1,060 +18
Jun09 080708 97.69 97.69 97.69 97.69 -0.27 0 1,070 +0
Total Volume and Open Interest 121 90,997 +2,533
Japanese Yen(CME)
Sep08 080708 93.78 93.78 93.40 93.40 -0.45 20 146,984 +1,949
Dec08 080708 93.92 93.92 93.92 93.92 -0.46 0 21,982 +4
Mar09 080708 94.42 94.42 94.42 94.42 -0.46 0 233 +0
Total Volume and Open Interest 20 172,601 -3,957
Swiss Franc(CME)
Sep08 080708 97.48 97.48 96.80 96.80 -0.78 5 52,425 -2,136
Dec08 080708 96.89 96.89 96.89 96.89 -0.78 0 1,030 +28
Mar09 080708 96.96 96.96 96.96 96.96 -0.79 0 335 +0
Total Volume and Open Interest 5 53,835 -6,836
EuroFX(CME)
Sep08 080708 156.28 156.30 155.90 156.01 -0.72 35 172,888 +3,649
Dec08 080708 155.29 155.29 155.29 155.29 -0.72 3 1,957 -16
Mar09 080708 154.59 154.59 154.59 154.59 -0.74 2 420 +0
Total Volume and Open Interest 40 175,550 -11,855
Mexican Peso(CME)
Jul08 080708 966.8 966.8 966.8 966.8 +1.8 2 3 -2
Aug08 080708 962.8 962.8 962.8 962.8 +1.8      
Total Volume and Open Interest 4 98,870 +3,375
30-Year T-Bonds(CBOT)
Sep08 080708 116~160 116~305 116~035 116~270 +0~175 352,450 906,717 +10,493
Dec08 080708 115~200 115~285 115~070 115~285 +0~185 317 618 +48
Mar09 080708 114~255 114~255 114~255 114~255 +0~185 0 18 +0
Total Volume and Open Interest 352,767 907,371 +3,342
10-Year T-Notes(CBOT)
Sep08 080708 114~310 115~120 114~245 115~075 +0~125 991,569 1,845,318 -21,163
Dec08 080708 113~270 114~000 113~255 114~000 +0~125 125 6,739 +64
Mar09 080708 113~000 113~000 113~000 113~000 +0~125      
Total Volume and Open Interest 991,694 1,852,057 +3,527
5-Year T-Notes(CBOT)
Sep08 080708 111~044 111~052 111~037 111~050 +0~034 621,536 0 -1,560,903
Dec08 080708 110~110 110~110 110~110 110~110 +0~038 0 12,451 -51
Mar09 080708 110~110 110~110 110~110 110~110 +0~038      
Total Volume and Open Interest 621,536 12,451 -1,550,102
2 Year T-Notes(CBOT)
Sep08 080708 105~125 105~125 105~120 105~122 +0~005 3,635 922,052 +19,137
Dec08 080708 105~064 105~064 105~064 105~064 -0~053      
Mar09 080708 105~064 105~064 105~064 105~064 -0~053      
Total Volume and Open Interest 3,635 922,052 -3,897
Eurodollars(CME)
Sep08 080708 97.115 97.115 97.085 97.105 +0.015 7,832 1,506,222 +8,292
Dec08 080708 96.975 96.975 96.940 96.975 +0.025 4,988 1,603,817 +597
Mar09 080708 96.900 96.925 96.865 96.920 +0.040 4,610 1,332,067 +10,339
Jun09 080708 96.700 96.735 96.650 96.730 +0.055 1,699 1,111,497 +16,774
Sep09 080708 96.430 96.460 96.380 96.460 +0.065 4,219 894,293 +11,446
Dec09 080708 96.115 96.145 96.070 96.145 +0.070 2,420 731,109 +488
Mar10 080708 95.875 95.910 95.850 95.910 +0.075 2,418 528,662 +1,078
Jun10 080708 95.675 95.720 95.645 95.720 +0.085 3,503 302,285 -510
Sep10 080708 95.530 95.580 95.505 95.580 +0.090 2,501 230,464 -2,010
Dec10 080708 95.390 95.455 95.380 95.455 +0.095 3,156 217,200 +1,442
Mar11 080708 95.330 95.405 95.330 95.405 +0.105 2,072 143,055 +1,293
Jun11 080708 95.265 95.350 95.265 95.350 +0.110 2,016 129,014 +37
Sep11 080708 95.240 95.310 95.240 95.310 +0.115 1,449 79,447 -1,183
Dec11 080708 95.170 95.240 95.170 95.240 +0.115 984 80,830 -323
Mar12 080708 95.140 95.210 95.140 95.210 +0.115 924 96,327 +917
Jun12 080708 95.095 95.165 95.095 95.165 +0.115 945 58,718 +1,258
Sep12 080708 95.045 95.120 95.045 95.120 +0.115 810 58,262 -530
Dec12 080708 94.975 95.050 94.975 95.050 +0.115 379 39,005 -18
Total Volume and Open Interest 48,489 9,404,405 +101,921
30 Day Federal Funds(CBOT)
Jul08 080708 97.995 97.995 97.995 97.995 unch 20 93,307 +4,740
Aug08 080708 97.970 97.970 97.965 97.970 unch 211 152,022 -3,115
Sep08 080708 97.925 97.925 97.925 97.925 unch 25 94,109 +488
Oct08 080708 97.870 97.870 97.870 97.870 unch 282 94,378 +1,365
Nov08 080708 97.765 97.765 97.765 97.765 unch 126 118,465 -2,213
Dec08 080708 97.740 97.740 97.740 97.740 -0.005 0 49,927 +1,134
Total Volume and Open Interest 864 645,200 -1,176
30 Day Fed Funds(e-CBOT)
Jul08 080708 98.000 98.005 97.995 98.000 +0.005 14,149 93,307 +4,740
Aug08 080708 97.975 97.980 97.965 97.970 unch 8,474 152,022 -3,115
Sep08 080708 97.930 97.940 97.915 97.920 -0.005 5,103 94,109 +488
Oct08 080708 97.875 97.895 97.845 97.860 -0.010 12,407 94,378 +1,365
Nov08 080708 97.775 97.795 97.740 97.755 -0.010 17,401 118,465 -2,213
Dec08 080708 97.755 97.770 97.715 97.730 -0.015 5,498 49,927 +1,134
Total Volume and Open Interest 70,163 641,276 +4,524
3-Mth Euro-Yen(CME)
Sep08 080708 99.14 99.14 99.14 99.14 unch 793 7,655 +860
Dec08 080708 99.09 99.09 99.09 99.09 unch 0 2,489 +0
Mar09 080708 99.02 99.02 99.02 99.02 +0.02 0 1,772 +0
Jun09 080708 98.94 98.94 98.94 98.94 +0.05 0 468 +0
Sep09 080708 98.85 98.85 98.85 98.85 +0.04 0 440 +0
Dec09 080708 98.79 98.79 98.79 98.79 +0.05 0 1 +0
Mar10 080708 98.68 98.68 98.68 98.68 +0.05      
Jun10 080708 98.63 98.63 98.63 98.63 +0.05      
Sep10 080708 98.58 98.58 98.58 98.58 +0.05      
Dec10 080708 98.67 98.67 98.67 98.67 +0.05      
Total Volume and Open Interest 793 12,825 +860
3-Mth Euro-Yen(SGX)
Sep08 080708 99.15 99.15 99.15 99.15 +0.02 650 21,239 -371
Dec08 080708 99.11 99.11 99.10 99.10 +0.02 685 15,253 +98
Mar09 080708 99.01 99.03 99.01 99.03 +0.02 225 9,451 -257
Jun09 080708 98.92 98.93 98.92 98.93 +0.05 0 4,509 +0
Sep09 080708 98.85 98.85 98.85 98.85 +0.05 0 1,188 +0
Dec09 080708 98.78 98.78 98.78 98.78 +0.05 0 479 +0
Mar10 080708 98.67 98.67 98.67 98.67 +0.05 0 450 +0
Jun10 080708 98.62 98.62 98.62 98.62 +0.05 0 450 +0
Total Volume and Open Interest 1,560 57,179 -530
Japanese Gov't Bonds(SGX)
Sep08 080708 134.81 135.73 134.80 135.64 +0.40 2,668 20,148 +1,169
Dec08 080708 135.64 135.64 135.64 135.64 +1.01      
Mar09 080708 135.64 135.64 135.64 135.64 +1.01      
Total Volume and Open Interest 1,525 19,618 +137
Euro-Bund(EUREX)
Sep08 080708 112.20 112.44 111.84 112.14 +0.11 380,057 1,288,573 -7,888
Dec08 080708 112.01 112.11 111.62 111.86 +0.11 14 577 +4
Mar09 080708 111.86 111.86 111.86 111.86 +0.11      
Total Volume and Open Interest 380,071 1,289,150 -7,884
Euro-Bobl(EUREX)
Sep08 080703 105.51 106.41 105.12 106.08 +0.60 653,550 909,889 -25,675
Dec08 080708 106.86 106.86 106.86 106.86 +0.03 1,712 4,059 +1,711
Mar09 080708 106.83 106.83 106.83 106.83 +0.02      
Total Volume and Open Interest 308,800 910,941 -2,907
3-Mth Euribor(EUREX)
Sep08 080708 94.975 94.975 94.965 94.965 -0.010 1,207 17,754 +371
Dec08 080708 94.890 94.895 94.890 94.895 -0.005 127 6,984 -30
Mar09 080708 94.985 94.985 94.925 94.940 +0.005 109 3,791 -139
Total Volume and Open Interest 1,567 33,141 +107
Long Gilt(LIFFE)
Sep08 080708 106~08 106~11 105~26 106~05 +0~03 63,668 318,739 -11,740
Dec08 080708 108~06 108~06 108~06 108~06 +0~03 25 50 +25
Total Volume and Open Interest 63,693 318,789 -11,715
3-Mth Short Sterling(LIFFE)
Sep08 080708 94.05 94.05 94.05 94.05 -0.05 51,310 422,588 +975
Dec08 080708 94.03 94.03 94.03 94.03 -0.04 55,947 500,707 -10,647
Mar09 080708 94.14 94.14 94.14 94.14 -0.02 82,885 435,453 -1,672
Jun09 080708 94.20 94.20 94.20 94.20 -0.02 57,276 359,255 -9,346
Sep09 080708 94.22 94.22 94.22 94.22 -0.02 41,816 178,435 -7,485
Dec09 080708 94.19 94.19 94.19 94.19 -0.03 26,938 170,228 -5,794
Total Volume and Open Interest 332,267 2,273,623 -32,561
3-Mth Euribor(LIFFE)
Sep08 080708 94.985 94.995 94.955 94.965 -0.010 70,885 647,153 -2,609
Dec08 080708 94.915 94.945 94.875 94.895 -0.005 85,330 614,614 +579
Mar09 080708 94.970 95.010 94.910 94.940 +0.005 80,451 502,663 -12,393
Total Volume and Open Interest 490,374 3,193,297 -41,738
3-Mth Aus T-Bills(SFE)
Sep08 080708 92.16 92.17 92.14 92.15 unch 13,422 331,623 -8,167
Dec08 080708 92.09 92.10 92.05 92.08 +0.02 12,809 206,166 -361
Mar09 080708 92.10 92.14 92.06 92.11 +0.04 12,219 102,737 +53
Jun09 080708 92.14 92.18 92.10 92.15 +0.05 5,562 74,544 +830
Sep09 080708 92.18 92.23 92.15 92.20 +0.05 656 48,026 -1,312
Dec09 080708 92.26 92.30 92.25 92.28 +0.04 771 29,582 -145
Mar10 080708 92.34 92.39 92.34 92.36 +0.04 247 18,217 +38
Jun10 080708 92.42 92.45 92.40 92.43 +0.04 168 6,931 -7
Sep10 080708 92.45 92.48 92.45 92.48 +0.05 11 1,317 +10
Dec10 080708 92.51 92.51 92.51 92.51 +0.06 1 1,020 +1
Total Volume and Open Interest 45,876 821,503 -9,054
10-Year Aus T-Bonds(SFE)
Sep08 080708 93.67 93.68 93.62 93.66 +0.01 22,993 425,257 -5,744
Dec08 080708 93.66 93.66 93.66 93.66 +0.01      
Total Volume and Open Interest 22,993 425,257 -5,744
3-Year Aus T-Bonds(SFE)
Sep08 080708 93.40 93.43 93.38 93.40 +0.07 38,872 411,945 -88,447
Dec08 080708 93.40 93.40 93.40 93.40 +0.07      
Total Volume and Open Interest 38,872 411,945 -88,447
Gold(CMX)
Aug08 080708 921.0 926.0 914.0 923.3 -5.5 127,972 278,408 -2,304
Oct08 080708 928.2 928.2 928.2 928.2 -5.5 3,772 14,611 +1,156
Dec08 080708 927.7 933.0 927.7 932.9 -5.5 7,547 66,075 +1,343
Feb09 080708 937.8 937.8 937.8 937.8 -5.4 233 17,995 +16
Apr09 080708 942.3 942.3 942.3 942.3 -5.5 145 14,076 +38
Jun09 080708 947.1 947.1 947.1 947.1 -5.6 235 14,094 +72
Aug09 080708 952.1 952.1 952.1 952.1 -5.7 10 6,748 +10
Oct09 080708 957.2 957.2 957.2 957.2 -5.8 10 891 +10
Dec09 080708 962.6 962.6 962.6 962.6 -5.9 97 13,350 -18
Feb10 080708 968.7 968.7 968.7 968.7 -5.9 5 110 +0
Apr10 080708 974.9 974.9 974.9 974.9 -6.0 5 11 +0
Jun10 080708 981.2 981.2 981.2 981.2 -6.1 26 2,943 +10
Total Volume and Open Interest 140,325 446,160 +7,365
Silver(CMX)
Jul08 080708 1788.5 1788.5 1788.0 1788.0 +4.2 327 585 -63
Sep08 080708 1762.0 1797.0 1762.0 1795.5 +3.5 31,270 75,027 -394
Dec08 080708 1810.6 1810.6 1810.1 1810.1 +3.5 1,567 28,464 +378
Mar09 080708 1824.8 1824.8 1824.3 1824.3 +3.6 255 7,205 +45
May09 080708 1834.0 1834.0 1833.5 1833.5 +3.7 406 3,862 +400
Jul09 080708 1843.2 1843.2 1842.7 1842.7 +3.9 400 5,769 +200
Sep09 080708 1851.7 1851.7 1851.2 1851.2 +4.3 18 733 +8
Total Volume and Open Interest 34,744 135,843 +2,368
Platinum(NYMEX)
Jul08 080708 1950.6 1950.6 1950.4 1950.4 -30.9 35 126 -13
Oct08 080708 1975.0 1975.0 1948.0 1952.9 -30.9 2,399 14,066 -617
Jan09 080708 1956.1 1956.1 1956.1 1956.1 -31.7 18 130 +7
Total Volume and Open Interest 2,452 14,322 -885
Palladium(NYMEX)
Sep08 080708 442.45 442.45 442.45 442.45 -7.10 1,357 14,371 -582
Dec08 080708 452.00 455.00 444.75 446.05 -7.10 8 2,248 +0
Mar09 080708 450.55 450.55 450.55 450.55 -20.50 0 44 +0
Total Volume and Open Interest 1,365 16,663 -617
Copper(CMX)
Jul08 080708 381.20 381.20 371.25 371.25 -15.25 631 4,161 -315
Sep08 080708 379.50 380.25 369.00 369.65 -15.25 15,012 70,672 -407
Dec08 080708 368.00 368.00 367.50 367.75 -14.45 1,760 22,360 +827
Mar09 080708 374.70 374.70 364.90 364.90 -13.55 278 5,967 +87
May09 080708 362.00 362.20 362.00 362.20 -13.35 9 1,171 -3
Total Volume and Open Interest 18,621 117,379 +2,937
Aluminum(CMX)
Jul08 080708 142.80 142.80 142.80 142.80 -6.80      
Aug08 080708 143.55 143.55 143.55 143.55 -6.80      
Sep08 080708 144.30 144.30 144.30 144.30 -6.80      
Oct08 080708 145.05 145.05 145.05 145.05 -6.80      
Nov08 080708 145.80 145.80 145.80 145.80 -6.80      
Dec08 080708 146.75 146.75 146.55 146.55 -6.80      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080708 11210 11385 11170 11375 +170 4,820 26,789 +227
Dec08 080708 11225 11375 11220 11375 +173 77 1,865 -75
Mar09 080708 11395 11395 11395 11395 +170      
Jun09 080708 11285 11410 11285 11410 +170      
Total Volume and Open Interest 4,897 28,654 +755
S & P 500(CME)
Sep08 080708 1251.20 1275.50 1244.00 1273.70 +21.90 29,285 515,603 +1,318
Dec08 080708 1257.00 1277.50 1247.70 1275.40 +21.90 99 14,641 -40
Mar09 080708 1281.00 1281.00 1277.40 1277.40 +22.20 0 99 +0
Jun09 080708 1280.70 1280.70 1280.70 1280.70 +21.90 0 122 +0
Total Volume and Open Interest 29,384 530,675 +8,600
S & P 500 E-Mini(Globex)
Sep08 080708 1252.00 1275.75 1236.50 1273.75 +22.00 2,580,560 2,262,100 +36,990
Dec08 080708 1253.75 1277.25 1240.00 1275.50 +22.00 2,143 26,733 +276
Total Volume and Open Interest 2,582,703 2,293,805 +112,319
NASDAQ 100(CME)
Sep08 080708 1833.00 1877.00 1828.00 1868.50 +36.20 2,581 25,985 +174
Dec08 080708 1877.80 1877.80 1877.80 1877.80 +36.50 17 8 -3
Mar09 080708 1885.50 1885.50 1885.50 1885.50 +36.20      
Total Volume and Open Interest 2,598 25,993 +701
NASDAQ 100 E-Mini(Globex)
Sep08 080708 1831.30 1876.80 1810.80 1868.50 +36.20 506,848 311,212 +7,670
Dec08 080708 1836.00 1883.30 1825.00 1877.80 +36.50 579 2,775 +62
Total Volume and Open Interest 507,427 313,987 +4,635
S & P Midcap 400(CME)
Sep08 080708 781.00 800.80 774.50 800.80 +20.10 134 4,216 +73
Dec08 080708 802.75 802.75 802.75 802.75 +20.25 0 2 +0
Mar09 080708 809.65 809.65 809.65 809.65 +20.10      
Total Volume and Open Interest 134 4,218 +70
Russell 2000(CME)
Sep08 080708 658.50 683.50 655.00 682.90 +26.10 927 33,419 -250
Total Volume and Open Interest 927 33,419 -486
Russell 2000 E-Mini(Globex)
Sep08 080708 656.70 683.70 649.10 682.90 +26.10 285,892 661,154 +6,418
Total Volume and Open Interest 285,892 661,154 +6,631
Nikkei 225(CME)
Sep08 080708 13335 13345 12990 13040 -310 81,713 173,800 +6,129
Dec08 080708 13355 13355 12955 12990 -330 95 411 +108
Total Volume and Open Interest 81,808 174,942 +5,737
Nikkei 225(SGX)
Sep08 080708 13335 13345 12990 13040 -310 81,713 173,800 +6,129
Dec08 080708 13355 13355 12955 12990 -330 95 411 +108
Mar09 080708 13005 13005 13005 13005 -330      
Total Volume and Open Interest 81,808 174,942 +5,737
CAC 40(EURONEXT)
Jul08 080708 4257.0 4301.5 4226.5 4279.5 -69.0 98,020 536,404 -5,504
Aug08 080708 4281.5 4313.0 4245.0 4293.5 -69.5 124 1,477 +17
Sep08 080708 4307.5 4323.0 4266.5 4310.5 -69.5 306 34,405 +14
Total Volume and Open Interest 98,450 573,322 -5,475
Hang Seng Index(HKFE)
Jul08 080708 21538 21668 21071 21261 -627 5,759 1,984 -59,023
Aug08 080708 21589 21638 21066 21260 -624 70 97 +24
Sep08 080708 21509 21562 21000 21174 -616 15 17 +10
Total Volume and Open Interest 5,850 2,160 -58,939
DAX(EUREX)
Sep08 080708 6318.5 6439.5 6279.0 6364.0 -94.0 173,738 189,244 +4,419
Dec08 080708 6397.5 6508.0 6353.0 6437.0 -95.5 920 12,531 +815
Mar09 080708 6477.5 6590.0 6435.0 6515.0 -96.5 342 3,077 +239
Total Volume and Open Interest 175,000 204,852 +5,473
FT-SE 100(EURONEXT)
Sep08 080708 5397.50 5538.00 5370.00 5469.00 -47.00 95,778 448,549 -11,534
Dec08 080708 5436.50 5535.00 5412.00 5507.00 -47.00 11 8,581 +1,503
Mar09 080708 5423.50 5505.50 5423.50 5505.50 -64.50 0 37 +0
Total Volume and Open Interest 95,789 457,167 -10,031
SPI 200(SFE)
Sep08 080708 5006.0 5036.0 4933.0 4961.0 -70.0 18,265 221,410 -25,358
Dec08 080708 5060.0 5088.0 4989.0 5013.0 -70.0 594 2,385 +442
Mar09 080708 5019.0 5019.0 5019.0 5019.0 -71.0 260 472 +145
Total Volume and Open Interest 19,119 224,326 -24,771
GSCI(CME)
Jul08 080708 849.70 849.70 832.00 836.95 -27.30 712 15,186 -106
Aug08 080708 194.64 194.64 184.64 186.64 -26.90 409 631 +405
Sep08 080708 189.64 189.64 189.64 189.64 -27.00      
Total Volume and Open Interest 1,121 15,817 +260
RJ/CRB Index(ICE)
Aug08 080708 593.00 596.70 586.25 586.25 -8.25 16 625 +3
Nov08 080708 605.00 607.00 598.50 598.50 -8.00 4 480 +0
Jan09 080708 611.50 611.50 604.50 604.50 -7.00 0 207 +0
Total Volume and Open Interest 20 1,322 +1,322
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

Main Menu

MRCI Online

Free Links

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!!!