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 Thu July 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080710 1578.00 1612.00 1570.00 1609.50 +31.50 828 2,374 -999
Aug08 080710 1574.00 1603.00 1562.00 1600.50 +28.50 4,752 73,051 -3,183
Sep08 080710 1564.75 1595.50 1555.75 1593.00 +28.25 1,566 26,126 +1,518
Nov08 080710 1560.50 1590.00 1546.00 1587.00 +30.00 7,258 268,680 -171
Jan09 080710 1578.50 1603.25 1562.75 1601.50 +30.50 891 30,448 -719
Mar09 080710 1586.00 1613.00 1580.00 1609.75 +29.50 383 8,663 +38
May09 080710 1582.75 1605.00 1570.25 1604.00 +27.50 84 13,758 +144
Total Volume and Open Interest 181,844 472,456 -5,583
Soybean Meal(CBOT)
Jul08 080710 435.20 446.50 434.00 445.80 +10.30 702 2,354 -736
Aug08 080710 430.60 439.00 425.00 438.80 +8.80 4,678 53,165 -1,042
Sep08 080710 429.90 435.20 421.00 435.20 +9.20 1,432 30,901 -32
Oct08 080710 417.00 426.50 412.20 426.20 +9.00 450 21,675 -246
Dec08 080710 414.00 424.50 408.70 424.00 +9.50 3,287 80,334 +6
Jan09 080710 420.00 427.00 417.50 426.00 +9.50 111 9,358 +101
Mar09 080710 420.50 429.00 410.50 429.00 +9.30 400 5,489 +185
May09 080710 414.20 426.50 414.20 426.50 +7.80 495 4,829 -62
Total Volume and Open Interest 64,720 220,165 -3,050
Soybean Oil(CBOT)
Jul08 080710 64.00 64.45 63.92 64.45 +0.67 158 779 -684
Aug08 080710 63.90 64.64 63.65 64.62 +0.67 3,274 46,148 -937
Sep08 080710 64.35 65.00 64.06 64.97 +0.66 1,119 34,908 -651
Oct08 080710 64.88 65.32 64.70 65.32 +0.67 490 17,459 -187
Dec08 080710 65.40 66.03 65.04 66.00 +0.65 4,106 116,110 +1,144
Jan09 080710 66.07 66.52 65.90 66.48 +0.67 493 7,466 +174
Mar09 080710 66.25 66.95 66.20 66.93 +0.68 362 8,140 +640
May09 080710 66.30 66.97 66.20 66.97 +0.67 200 5,952 +40
Total Volume and Open Interest 78,831 260,220 -3,798
Canola(WCE)
Jul08 080710 670.0 670.0 670.0 670.0 +1.7 6,455 73,756 +73,756
Total Volume and Open Interest 9,972 99,868 +798
Corn(CBOT)
Jul08 080710 684.00 684.00 673.25 675.25 -7.75 2,182 3,787 -1,875
Sep08 080710 695.00 697.25 683.50 686.50 -8.25 5,354 373,594 -2,832
Dec08 080710 713.25 715.00 701.00 704.25 -8.50 7,511 558,681 -483
Mar09 080710 730.00 731.00 718.00 721.25 -8.50 2,262 116,903 -484
May09 080710 738.50 738.50 729.75 731.75 -8.75 986 19,753 +610
Jul09 080710 748.50 748.50 734.00 738.75 -7.50 2,019 66,820 +1,210
Total Volume and Open Interest 410,761 1,282,981 -7,243
Wheat(CBOT)
Jul08 080710 818.75 818.75 803.25 806.50 -7.50 49 1,374 -897
Sep08 080710 827.75 833.00 813.00 818.00 -7.75 1,666 160,793 -577
Dec08 080710 850.50 855.75 837.25 842.25 -7.00 1,285 92,825 +894
Mar09 080710 872.50 875.75 860.25 865.50 -6.25 166 17,886 +720
May09 080710 878.00 885.75 874.75 879.75 -5.50 0 2,198 +11
Total Volume and Open Interest 84,508 329,197 -1,877
Wheat(KCBT)
Jul08 080710 837.00 844.00 832.75 838.00 -1.00 584 796 -393
Sep08 080710 855.50 860.50 845.00 848.50 -4.00 9,159 49,803 -1,590
Dec08 080710 878.00 884.00 869.00 873.00 -3.25 2,966 28,045 -107
Mar09 080710 891.50 899.25 887.75 892.00 -4.00 451 5,124 -50
May09 080710 907.00 909.00 899.00 905.00 unch 10 635 +5
Total Volume and Open Interest 15,683 101,263 +1,591
Wheat(MGE)
Jul08 080710 981.00 981.00 981.00 981.00 unch 1 71 -3
Sep08 080710 883.00 885.00 871.50 881.75 -1.25 1,663 15,110 -115
Dec08 080710 899.00 904.50 888.25 898.00 unch 2,014 19,275 -104
Mar09 080710 913.00 917.75 906.25 914.00 -1.00 275 3,551 -25
May09 080710 922.00 922.00 912.00 920.00 unch 99 1,557 +40
Total Volume and Open Interest 4,693 41,691 +755
Oats(CBOT)
Jul08 080710 428.25 440.50 423.50 440.50 +17.00 7 8 -7
Sep08 080710 435.00 449.50 432.00 449.50 +16.00 25 5,053 -66
Dec08 080710 450.00 467.50 449.25 467.50 +18.00 183 10,268 -47
Mar09 080710 484.50 484.50 465.50 484.50 +19.00 0 1,650 +7
Total Volume and Open Interest 1,920 17,140 -942
Rough Rice(CBOT)
Jul08 080710 20.31 20.95 20.10 20.95 +0.64 7 433 -168
Sep08 080710 17.89 18.40 17.57 18.40 +0.49 12 7,592 -82
Nov08 080710 18.14 18.67 17.88 18.67 +0.48 7 4,601 -11
Jan09 080710 18.50 19.00 18.50 19.00 +0.49 0 729 +0
Total Volume and Open Interest 1,645 14,069 -253
Live Cattle(CME)
Aug08 080710 102.600 103.250 101.785 102.050 -0.500 24,040 106,632 -8,549
Oct08 080710 109.730 110.200 108.850 109.450 -0.200 20,040 98,325 +2,648
Dec08 080710 112.580 113.050 111.750 112.050 -0.350 7,490 55,497 +2,393
Feb09 080710 113.730 114.330 113.000 113.535 -0.315 1,592 23,383 +404
Apr09 080710 115.600 115.750 114.300 114.580 -0.070 1,636 13,260 +375
Jun09 080710 112.400 113.000 112.250 112.480 +0.130 659 4,751 +78
Total Volume and Open Interest 64,719 305,885 -5,763
Feeder Cattle(CME)
Aug08 080710 113.150 114.250 112.600 112.650 -0.250 4,054 16,315 -1,286
Sep08 080710 114.930 115.850 114.500 114.600 +0.020 2,297 6,784 +1,186
Oct08 080710 116.850 117.300 116.050 116.200 +0.020 789 6,572 +322
Nov08 080710 117.150 118.000 116.850 117.300 +0.150 187 1,839 +100
Jan09 080710 117.300 117.300 116.400 116.650 +0.050 53 957 +16
Mar09 080710 116.800 116.950 116.400 116.400 -0.300 31 162 +27
Apr09 080710 116.400 116.980 116.400 116.650 +0.450 1 76 +0
Total Volume and Open Interest 8,990 32,405 -45
Lean Hogs(CME)
Jul08 080710 73.135 74.100 73.135 73.950 +1.270 2,418 5,434 -412
Aug08 080710 73.100 75.225 72.900 74.885 +1.885 25,948 64,443 -8,339
Oct08 080710 70.800 72.050 70.580 71.635 +1.085 19,757 64,592 +2,577
Dec08 080710 74.850 75.900 74.500 75.800 +1.015 6,318 58,721 +1,589
Feb09 080710 82.500 83.800 82.000 83.650 +1.115 3,248 19,621 +508
Apr09 080710 90.400 90.680 89.450 90.250 -0.135 1,959 14,765 +654
May09 080710 97.000 97.350 96.885 97.330 -0.055 74 704 +40
Jun09 080710 100.000 100.000 99.230 99.800 -0.200 4,731 13,489 +4,283
Total Volume and Open Interest 53,849 241,697 -2,724
Pork Bellies(CME)
Jul08 080710 64.150 65.850 64.150 65.850 +1.700 42 162 -17
Aug08 080710 65.300 67.250 65.300 66.785 +1.485 276 1,782 -37
Feb09 080710 92.750 92.785 92.750 92.750 unch 7 101 -1
Mar09 080710 94.250 94.250 94.250 94.250 unch 1 6 +1
May09 080710 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 487 2,106 -90
Class III Milk(CME)
Jul08 080710 18.01 18.07 18.01 18.02 -0.05 108 3,916 +64
Aug08 080710 18.44 18.44 18.22 18.35 -0.12 307 4,388 +34
Sep08 080710 19.55 19.55 19.35 19.41 -0.19 312 4,334 -61
Oct08 080710 19.75 19.75 19.55 19.57 -0.18 144 3,375 +27
Nov08 080710 19.75 19.75 19.56 19.56 -0.19 72 3,026 +41
Total Volume and Open Interest 1,302 32,814 +249
Cocoa(ICE)
Jul08 080710 3005 3012 2982 2982 +16 1 25 +0
Sep08 080710 2934 2934 2897 2910 -17 6,588 78,949 -1,944
Dec08 080710 2904 2915 2892 2904 -14 1,872 40,588 -48
Mar09 080710 2890 2899 2875 2884 -13 217 19,519 +41
May09 080710 2879 2879 2879 2879 -13 118 4,076 -112
Jul09 080710 2868 2868 2868 2868 -14 143 2,856 +140
Sep09 080710 2880 2880 2880 2880 -13 25 805 +18
Total Volume and Open Interest 13,451 151,346 -2,308
Coffee "C"(ICE)
Jul08 080710 139.00 139.85 138.50 139.25 +0.90 13 109 -26
Sep08 080710 140.65 142.15 139.30 141.50 +0.90 9,013 85,856 -1,376
Dec08 080710 144.50 145.60 143.00 145.20 +0.90 1,346 41,259 +553
Mar09 080710 147.95 148.85 146.80 148.75 +0.95 206 12,582 +82
May09 080710 149.30 151.00 149.30 151.00 +0.95 32 3,938 +2
Jul09 080710 151.90 153.10 151.90 153.10 +0.95 9 1,211 -4
Total Volume and Open Interest 26,107 148,715 -1,345
Orange Juice(ICE)
Jul08 080710 129.30 129.30 127.55 127.55 unch 2 25 +0
Sep08 080710 128.00 129.95 127.50 128.90 unch 1,140 20,153 -78
Nov08 080710 131.75 132.90 131.75 132.40 +0.10 348 3,991 +165
Jan09 080710 135.25 136.00 135.00 135.80 +0.15 205 2,118 -71
Mar09 080710 138.85 138.85 138.85 138.85 +0.15 76 2,446 -20
May09 080710 141.75 141.75 141.75 141.75 +0.95 0 57 +0
Total Volume and Open Interest 1,310 28,810 -411
Sugar #11(ICE)
Oct08 080710 13.74 13.91 13.51 13.61 -0.25 49,737 382,417 -8,893
Mar09 080710 15.25 15.43 14.95 15.08 -0.23 17,830 146,870 +3,292
May09 080710 15.35 15.61 15.17 15.30 -0.19 5,527 79,932 -494
Jul09 080710 15.50 15.75 15.31 15.42 -0.19 4,990 84,987 -75
Oct09 080710 15.78 16.00 15.62 15.72 -0.16 2,080 66,189 +77
Total Volume and Open Interest 99,881 824,423 -4,026
Sugar #14(ICE)
Sep08 080710 22.50 22.64 22.50 22.57 +0.07 429 1,378 -70
Nov08 080710 22.50 22.64 22.50 22.64 unch 1 2,670 +1
Jan09 080710 22.55 22.55 22.55 22.55 -0.01 28 1,881 -24
Mar09 080710 22.58 22.58 22.58 22.58 +0.03 0 1,382 +0
May09 080710 22.65 22.65 22.65 22.65 +0.05 0 689 +0
Total Volume and Open Interest 484 8,965 -275
London Cocoa(LCE)
Jul08 080710 1628 1628 1610 1618 unch 3,400 61,622 -2,534
Sep08 080710 1567 1567 1548 1556 -2 9,140 57,822 +1,715
Dec08 080710 1550 1550 1534 1542 -1 3,151 45,501 -513
Mar09 080710 1525 1526 1514 1521 unch 2,239 34,403 +786
May09 080710 1522 1525 1522 1522 +1 146 12,871 +61
Jul09 080710 1525 1525 1525 1525 +4 125 6,985 +21
Sep09 080710 1522 1522 1522 1522 +4 111 1,004 +17
Total Volume and Open Interest 21,143 222,100 +5,770
London Coffee(LCE)
Jul08 080710 2365.00 2380.00 2353.00 2380.00 +12.00 326 12,678 -3,971
Sep08 080710 2295.00 2315.00 2284.00 2314.00 +13.00 5,922 72,895 -1,321
Nov08 080710 2260.00 2281.00 2245.00 2281.00 +18.00 1,461 24,156 -96
Jan09 080710 2200.00 2241.00 2190.00 2240.00 +25.00 995 45,122 +744
Total Volume and Open Interest 28,527 159,495 -4,660
London Sugar(LCE)
Aug08 080710 390.30 392.80 386.30 387.90 -5.60 1,998 6,557 -761
Oct08 080710 384.90 389.30 380.80 385.40 -2.60 2,659 24,406 +610
Dec08 080710 395.00 398.50 390.30 394.90 -2.10 633 11,230 +85
Mar09 080710 412.60 415.40 407.00 410.90 -2.10 510 13,219 +48
May09 080710 414.80 418.00 414.00 414.50 -1.70 95 3,190 +54
Total Volume and Open Interest 6,675 66,441 -311
Cotton(ICE)
Oct08 080710 70.75 70.77 69.20 70.61 +0.30 220 5,129 -9
Dec08 080710 73.50 73.70 72.16 73.58 +0.08 10,076 168,934 +2,517
Mar09 080710 78.68 79.00 77.50 78.94 +0.17 1,207 30,116 +45
May09 080710 80.05 80.81 79.85 80.81 +0.14 265 3,221 +186
Jul09 080710 81.50 82.16 81.40 82.16 +0.04 44 6,717 +6
Oct09 080710 83.96 83.96 83.96 83.96 +0.04 0 122 +0
Total Volume and Open Interest 28,748 218,245 -783
Lumber(CME)
Jul08 080710 253.1 255.2 253.1 253.7 +3.2 429 554 -149
Sep08 080710 260.2 261.5 257.9 258.0 unch 434 9,863 -51
Nov08 080710 260.3 261.5 258.1 258.1 -0.6 187 2,799 +114
Jan09 080710 276.8 277.0 274.2 275.3 -1.4 135 1,282 +15
Total Volume and Open Interest 1,752 14,662 -184
Crude Oil(NYM)
Aug08 080710 135.80 142.13 135.43 141.65 +5.60 299,142 223,504 -22,696
Sep08 080710 136.36 142.69 136.15 142.33 +5.61 154,453 201,455 +0
Oct08 080710 137.35 143.23 136.60 142.76 +5.57 31,276 93,484 +2,429
Nov08 080710 138.17 143.45 137.08 143.15 +5.52 17,238 61,743 +1,219
Dec08 080710 137.81 143.86 137.70 143.44 +5.43 29,262 178,353 -673
Jan09 080710 138.34 143.82 138.32 143.67 +5.35 3,947 32,102 -291
Feb09 080710 138.30 143.83 138.20 143.83 +5.28 3,112 16,282 +757
Mar09 080710 139.91 143.90 139.60 143.90 +5.21 1,439 13,200 -61
Apr09 080710 143.82 143.82 143.82 143.82 +5.10 476 10,426 +99
May09 080710 143.67 143.67 143.67 143.67 +4.98 214 14,563 -24
Jun09 080710 140.00 143.71 139.17 143.47 +4.85 2,827 45,871 +1,222
Jul09 080710 143.24 143.24 143.24 143.24 +4.76 940 16,377 +8
Aug09 080710 139.50 143.04 139.50 143.04 +4.69 290 7,244 +182
Sep09 080710 142.85 142.85 142.85 142.85 +4.63 258 10,979 +84
Oct09 080710 142.67 142.67 142.67 142.67 +4.57 50 5,989 +50
Nov09 080710 142.49 142.49 142.49 142.49 +4.51 3 4,740 +3
Total Volume and Open Interest 681,525 1,316,278 +3,348
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080710 135.825 142.100 135.400 141.650 +5.600 24,192 7,766 +85
Sep08 080710 136.400 142.675 136.225 142.325 +5.600 2,884 1,286 +75
Oct08 080710 137.900 142.750 136.900 142.750 +5.550 1,155 582 -891
Nov08 080710 137.750 143.525 137.750 143.150 +5.525 653 225 -532
Dec08 080710 138.550 143.450 137.575 143.450 +5.450 22 58 -1
Jan09 080710 143.675 143.675 143.675 143.675 +5.350 1 2 +0
Feb09 080710 143.825 143.825 143.825 143.825 +5.275 1 1 +0
Mar09 080710 143.900 143.900 143.900 143.900 +5.200      
Apr09 080710 143.825 143.825 143.825 143.825 +5.100 0 1 +0
Total Volume and Open Interest 30,258 11,273 -79
Heating Oil(NYM)
Aug08 080710 384.89 405.53 384.55 403.74 +18.58 37,926 47,228 -2,701
Sep08 080710 390.52 408.65 389.10 407.24 +18.23 15,212 39,395 +3,649
Oct08 080710 394.75 412.55 394.00 410.64 +17.78 5,355 20,385 +1,019
Nov08 080710 398.72 414.88 398.72 413.94 +17.43 2,169 12,232 -204
Dec08 080710 400.68 418.20 400.68 417.14 +17.08 4,112 23,635 -306
Jan09 080710 411.36 421.04 409.00 419.79 +16.93 1,129 15,603 +204
Feb09 080710 411.50 420.44 409.50 420.44 +16.73 423 4,785 +94
Mar09 080710 409.25 418.50 408.09 418.19 +16.43 350 4,663 +63
Apr09 080710 405.47 414.70 405.47 414.04 +16.03 138 2,538 -20
May09 080710 402.49 410.29 402.49 410.29 +15.68 51 1,524 -16
Jun09 080710 393.60 407.79 393.60 407.79 +15.53 534 20,089 -81
Jul09 080710 407.04 407.04 407.04 407.04 +15.43 220 1,204 +154
Total Volume and Open Interest 82,972 215,338 -3,246
Gasoline(NYMEX)
Aug08 080710 338.00 352.10 336.30 351.09 +13.01 37,891 62,087 -6,820
Sep08 080710 339.73 354.49 338.00 353.29 +13.46 17,614 53,185 +4,411
Oct08 080710 329.12 344.00 328.80 343.04 +14.11 8,184 43,831 +285
Nov08 080710 330.45 344.12 330.45 344.04 +14.16 3,627 15,900 -319
Dec08 080710 331.30 345.85 330.88 345.04 +14.11 3,208 25,330 -336
Jan09 080710 333.79 347.29 333.79 347.29 +14.16 849 10,513 +503
Feb09 080710 349.54 349.54 349.54 349.54 +14.06 58 4,092 +0
Mar09 080710 352.84 352.84 352.84 352.84 +14.06 68 3,471 +0
Apr09 080710 368.94 368.94 368.94 368.94 +14.06 257 7,585 +53
May09 080710 369.49 369.49 369.49 369.49 +13.96 1,088 4,517 +783
Total Volume and Open Interest 73,936 246,370 -1,524
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080710 353.29 353.29 353.29 353.29 +13.46      
Oct08 080710 343.04 343.04 343.04 343.04 +14.11      
Nov08 080710 344.04 344.04 344.04 344.04 +14.16      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Aug08 080710 11.955 12.442 11.906 12.300 +0.294 121,280 108,157 -6,750
Sep08 080710 12.052 12.518 11.996 12.383 +0.293 28,266 109,104 +748
Oct08 080710 12.305 12.623 12.107 12.495 +0.293 19,402 81,885 +365
Nov08 080710 12.639 12.943 12.456 12.810 +0.270 8,059 47,598 +38
Dec08 080710 12.855 13.300 12.850 13.185 +0.265 4,709 42,190 -645
Jan09 080710 13.173 13.512 13.050 13.390 +0.263 8,096 62,558 +570
Feb09 080710 13.230 13.340 13.230 13.340 +0.261 1,639 20,941 +36
Mar09 080710 12.888 13.230 12.765 13.085 +0.266 4,131 54,463 -119
Apr09 080710 11.170 11.418 11.093 11.340 +0.201 3,764 58,701 +237
May09 080710 11.030 11.274 10.960 11.190 +0.196 1,194 36,350 +59
Jun09 080710 11.120 11.317 11.112 11.270 +0.194 344 18,168 +12
Jul09 080710 11.235 11.440 11.150 11.360 +0.194 325 16,493 +17
Aug09 080710 11.180 11.422 11.180 11.422 +0.194 301 15,561 -61
Sep09 080710 11.310 11.450 11.290 11.450 +0.194 250 14,688 +37
Oct09 080710 11.370 11.603 11.270 11.523 +0.194 873 34,291 +120
Nov09 080710 11.500 11.813 11.500 11.813 +0.194 227 16,909 -82
Total Volume and Open Interest 243,904 971,678 -3,662
Brent Crude Oil(ICE)
Aug08 080710 136.80 142.41 136.18 142.03 +5.45 93,023 54,082 -3,608
Sep08 080710 137.26 143.22 137.06 142.88 +5.42 70,318 99,497 -8,388
Oct08 080710 139.12 144.00 137.91 143.67 +5.41 38,565 73,227 -1,379
Nov08 080710 138.73 144.60 138.72 144.37 +5.41 13,717 29,625 +844
Dec08 080710 139.27 145.17 139.18 144.90 +5.42 16,031 62,930 +2,338
Jan09 080710 139.91 145.43 139.68 145.43 +5.39 3,458 25,501 +474
Feb09 080710 140.42 145.78 140.07 145.78 +5.33 2,954 16,060 +243
Mar09 080710 140.80 145.95 140.80 145.95 +5.25 1,925 10,374 -92
Apr09 080710 145.97 145.97 145.97 145.97 +5.14 720 11,830 +171
May09 080710 140.84 145.90 140.84 145.90 +5.05 0 5,137 +63
Jun09 080710 141.63 145.75 141.63 145.75 +4.96 1,683 21,216 +253
Jul09 080710 145.63 145.63 145.63 145.63 +4.92 0 5,868 +0
Aug09 080710 145.51 145.51 145.51 145.51 +4.88 0 2,107 +0
Sep09 080710 145.39 145.39 145.39 145.39 +4.84 0 4,923 +500
Total Volume and Open Interest 219,673 530,533 -13,987
Gas Oil(ICE)
Jul08 080708 1283.50 1283.50 1220.25 1222.75 -48.00 17,046 36,985 -4,208
Aug08 080710 1245.00 1305.00 1245.00 1273.75 +33.50 42,962 69,056 -3,808
Sep08 080710 1258.00 1313.00 1254.75 1282.00 +31.75 14,497 37,794 +1,099
Oct08 080710 1266.00 1317.75 1263.00 1289.25 +30.25 5,241 19,085 -137
Nov08 080710 1272.75 1321.75 1268.00 1293.50 +29.00 2,552 15,709 +260
Dec08 080710 1278.00 1326.00 1273.25 1298.25 +28.00 4,980 36,006 -242
Jan09 080710 1280.00 1307.75 1280.00 1303.50 +26.50 1,101 22,451 -100
Feb09 080710 1291.25 1307.50 1291.25 1303.75 +25.50 143 6,970 +472
Mar09 080710 1285.75 1301.75 1285.75 1298.50 +24.25 127 8,819 +368
Apr09 080710 1293.25 1293.25 1293.25 1293.25 +23.50 19 4,527 +203
Total Volume and Open Interest 100,630 299,161 -12,525
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080710 2.700 2.735 2.700 2.717 -0.011 20 314 +9
Sep08 080710 2.700 2.700 2.700 2.700 -0.014 10 318 +0
Oct08 080710 2.730 2.730 2.730 2.730 +0.013 11 227 +0
Nov08 080710 2.720 2.720 2.720 2.720 -0.039 2 117 +2
Dec08 080710 2.721 2.721 2.721 2.721 -0.029 1 138 +1
Jan09 080710 2.721 2.721 2.721 2.721 -0.030 1 148 +0
Feb09 080710 2.740 2.740 2.740 2.740 -0.010 0 106 +0
Total Volume and Open Interest 45 2,483 +7
US Dollar Index(ICE)
Sep08 080710 72.930 73.110 72.700 72.765 -0.105 4,429 31,103 -1,499
Dec08 080710 73.280 73.280 73.110 73.160 -0.100 8 2,475 -2
Mar09 080710 73.540 73.540 73.540 73.540 -0.100 0 113 +0
Total Volume and Open Interest 3,947 35,197 -579
Australian Dollar(CME)
Sep08 080710 94.73 95.63 94.64 95.38 +0.40 9 97,659 +2,073
Dec08 080710 93.95 94.47 93.62 94.27 +0.40 0 937 -3
Mar09 080710 93.17 93.23 92.77 93.17 +0.40 0 617 +0
Total Volume and Open Interest 39,543 97,165 -474
British Pound(CME)
Sep08 080710 197.25 197.45 196.05 196.76 -0.40 7 91,166 +9,070
Dec08 080710 195.07 196.02 194.92 195.45 -0.38 0 1,193 +5
Mar09 080710 194.20 194.56 193.93 194.20 -0.36 0 298 +0
Total Volume and Open Interest 64,206 83,736 -1,687
Canadian Dollar(CME)
Sep08 080710 98.78 99.17 98.57 99.06 +0.24 193 84,439 +1,623
Dec08 080710 98.70 99.05 98.56 98.98 +0.24 0 5,081 -12
Mar09 080710 98.90 98.92 98.66 98.90 +0.24 0 1,058 +0
Jun09 080710 98.82 98.82 98.58 98.82 +0.24 0 1,070 +0
Total Volume and Open Interest 32,961 91,389 +347
Japanese Yen(CME)
Sep08 080710 93.96 94.06 93.36 93.78 -0.19 4 151,054 +1,663
Dec08 080710 94.11 94.51 93.88 94.30 -0.19 0 22,076 +0
Mar09 080710 94.80 94.99 94.79 94.80 -0.19 0 237 +0
Total Volume and Open Interest 147,019 175,428 +2,815
Swiss Franc(CME)
Sep08 080710 97.26 97.58 96.70 97.39 +0.16 1 49,227 -865
Dec08 080710 97.30 97.60 96.91 97.48 +0.16 0 1,030 +0
Mar09 080710 97.55 97.56 97.21 97.55 +0.16 0 335 +0
Total Volume and Open Interest 85,206 52,188 -1,692
EuroFX(CME)
Sep08 080710 156.86 157.49 156.38 157.28 +0.39 42 178,240 +5,280
Dec08 080710 155.95 156.74 155.67 156.56 +0.39 17 1,946 -4
Mar09 080710 155.05 155.86 155.05 155.86 +0.39 0 427 +1
Total Volume and Open Interest 183,756 176,211 +662
Mexican Peso(CME)
Jul08 080710 969.0 969.0 969.0 969.0 unch      
Aug08 080710 965.0 965.0 965.0 965.0 unch      
Total Volume and Open Interest 18,415 100,375 +1,476
30-Year T-Bonds(CBOT)
Sep08 080710 117~110 117~170 116~245 117~100 +0~040 276,812 916,614 +9,048
Dec08 080710 116~090 116~135 115~280 116~110 +0~040 373 812 +193
Mar09 080710 115~085 115~085 115~045 115~085 +0~040 0 18 +0
Total Volume and Open Interest 317,977 909,292 +939
10-Year T-Notes(CBOT)
Sep08 080710 115~215 115~280 115~100 115~215 +0~055 930,863 1,833,868 +2,601
Dec08 080710 114~075 114~145 114~075 114~145 +0~060 341 8,431 +197
Mar09 080710 113~145 113~145 113~085 113~145 +0~060      
Total Volume and Open Interest 976,556 1,843,833 -7,430
5-Year T-Notes(CBOT)
Sep08 080710 111~103 111~121 111~074 111~098 +0~010 529,698 0 +0
Dec08 080710 111~030 111~030 111~021 111~030 +0~010 0 14,655 +0
Mar09 080710 111~030 111~030 111~021 111~030 +0~010      
Total Volume and Open Interest 585,766 1,631,022 +23,828
2 Year T-Notes(CBOT)
Sep08 080710 106~013 106~022 105~124 106~007 -0~005 295 912,753 -5,250
Dec08 080710 105~081 105~086 105~081 105~081 -0~004 0 21 +21
Mar09 080710 105~081 105~086 105~081 105~081 -0~004      
Total Volume and Open Interest 273,404 919,134 -2,747
Eurodollars(CME)
Sep08 080710 97.115 97.125 97.065 97.090 -0.020 7,645 1,473,835 -11,253
Dec08 080710 97.005 97.005 96.900 96.945 -0.045 6,708 1,608,614 -4,081
Mar09 080710 96.990 96.990 96.885 96.930 -0.035 4,040 1,363,660 +12,517
Jun09 080710 96.840 96.855 96.755 96.790 -0.035 4,727 1,142,925 +5,389
Sep09 080710 96.600 96.630 96.525 96.555 -0.035 5,435 919,467 +22,207
Dec09 080710 96.295 96.330 96.235 96.260 -0.025 5,181 729,125 -2,309
Mar10 080710 96.055 96.105 96.005 96.035 -0.020 3,101 529,395 +241
Jun10 080710 95.870 95.920 95.820 95.855 -0.015 5,102 312,428 +4,292
Sep10 080710 95.730 95.790 95.685 95.730 unch 2,362 229,315 +1,620
Dec10 080710 95.615 95.665 95.565 95.615 +0.015 2,225 218,281 +2,184
Mar11 080710 95.540 95.610 95.510 95.570 +0.025 2,748 144,262 +1,663
Jun11 080710 95.490 95.560 95.460 95.520 +0.030 2,353 131,607 +1,349
Sep11 080710 95.450 95.510 95.420 95.475 +0.025 3,463 82,476 +773
Dec11 080710 95.390 95.435 95.355 95.400 +0.020 1,945 84,163 +1,282
Mar12 080710 95.325 95.400 95.325 95.365 +0.015 3,724 97,372 -110
Jun12 080710 95.270 95.350 95.270 95.315 +0.015 2,873 65,619 +1,565
Sep12 080710 95.250 95.285 95.230 95.270 +0.015 1,279 60,528 +1,265
Dec12 080710 95.175 95.215 95.160 95.195 +0.010 1,282 40,063 +1,149
Total Volume and Open Interest 2,544,553 9,459,399 +54,954
30 Day Federal Funds(CBOT)
Jul08 080710 98.005 98.005 98.000 98.000 unch 2 91,375 -2,590
Aug08 080710 97.975 97.975 97.955 97.970 unch 211 147,118 -675
Sep08 080710 97.950 97.950 97.915 97.925 -0.005 142 92,699 -227
Oct08 080710 97.880 97.900 97.855 97.870 -0.010 58 99,003 +5,566
Nov08 080710 97.810 97.810 97.755 97.785 -0.010 6 115,690 +1,514
Dec08 080710 97.785 97.785 97.725 97.755 -0.020 6 50,176 -418
Total Volume and Open Interest 76,506 633,331 -9,800
30 Day Fed Funds(e-CBOT)
Jul08 080710 98.005 98.005 98.000 98.000 -0.005 2,877 91,375 -2,590
Aug08 080710 97.975 97.975 97.955 97.965 -0.010 6,027 147,118 -675
Sep08 080710 97.950 97.950 97.915 97.915 -0.015 5,606 92,699 -227
Oct08 080710 97.880 97.900 97.850 97.865 -0.025 13,742 99,003 +5,566
Nov08 080710 97.810 97.810 97.755 97.780 -0.015 16,011 115,690 +1,514
Dec08 080710 97.785 97.785 97.725 97.745 -0.030 4,650 50,176 -418
Total Volume and Open Interest 60,269 635,853 +7,950
3-Mth Euro-Yen(CME)
Sep08 080710 99.15 99.15 99.15 99.15 unch 750 7,592 +544
Dec08 080710 99.10 99.10 99.10 99.10 unch 0 2,489 +0
Mar09 080710 99.03 99.03 99.03 99.03 unch 0 1,772 +0
Jun09 080710 98.97 98.97 98.97 98.97 +0.02 0 472 +2
Sep09 080710 98.89 98.89 98.89 98.89 +0.03 100 540 +100
Dec09 080710 98.82 98.82 98.82 98.82 +0.02 0 1 +0
Mar10 080710 98.71 98.71 98.71 98.71 +0.02      
Jun10 080710 98.66 98.66 98.66 98.66 +0.03      
Sep10 080710 98.60 98.60 98.60 98.60 +0.02      
Dec10 080710 98.69 98.69 98.69 98.69 +0.02      
Total Volume and Open Interest 850 12,866 +646
3-Mth Euro-Yen(SGX)
Sep08 080710 99.14 99.14 99.14 99.14 +0.00 1,075 22,211 +764
Dec08 080710 99.12 99.12 99.10 99.10 +0.00 100 15,266 +0
Mar09 080710 99.07 99.07 99.04 99.04 +0.02 296 9,718 -44
Jun09 080710 98.96 98.99 98.95 98.95 +0.02 817 4,876 +288
Sep09 080710 98.86 98.90 98.86 98.86 +0.02 100 1,268 +80
Dec09 080710 98.80 98.80 98.80 98.80 +0.02 0 479 +0
Mar10 080710 98.69 98.69 98.69 98.69 +0.02 0 450 +0
Jun10 080710 98.64 98.64 98.64 98.64 +0.02 0 450 +0
Total Volume and Open Interest 2,386 57,790 +611
Japanese Gov't Bonds(SGX)
Sep08 080709 135.56 135.82 135.05 135.54 -0.10 2,878 19,804 -344
Dec08 080710 136.04 136.04 136.04 136.04 +0.50      
Mar09 080710 136.04 136.04 136.04 136.04 +0.50      
Total Volume and Open Interest 1,547 19,288 -516
Euro-Bund(EUREX)
Sep08 080710 112.43 112.43 111.94 112.32 +0.12 957,900 1,269,172 -16,632
Dec08 080710 112.04 112.05 111.70 112.03 +0.11 573 582 +2
Mar09 080710 112.03 112.03 112.03 112.03 +0.11      
Total Volume and Open Interest 958,473 1,269,754 -16,630
Euro-Bobl(EUREX)
Sep08 080709 106.80 107.00 106.47 106.78 +0.70 564,313 911,500 +1,611
Dec08 080710 106.93 106.93 106.93 106.93 +0.10 350 4,243 +183
Mar09 080710 106.88 106.88 106.88 106.88 +0.10      
Total Volume and Open Interest 552,090 911,649 -15,852
3-Mth Euribor(EUREX)
Sep08 080710 94.975 94.975 94.965 94.970 unch 543 18,099 +100
Dec08 080710 94.900 94.900 94.880 94.890 +0.010 7 7,205 +0
Mar09 080710 94.970 94.970 94.935 94.955 +0.035 137 3,831 +0
Total Volume and Open Interest 1,101 33,981 +343
Long Gilt(LIFFE)
Sep08 080710 106~14 106~22 106~09 106~17 +0~06 69,355 315,590 -2,223
Dec08 080710 108~18 108~18 108~18 108~18 +0~06 0 50 +0
Total Volume and Open Interest 106,803 317,863 -926
3-Mth Short Sterling(LIFFE)
Sep08 080710 94.08 94.10 94.05 94.06 unch 70,775 399,917 -8,026
Dec08 080710 94.08 94.12 94.04 94.07 +0.02 54,871 488,218 -7,864
Mar09 080710 94.20 94.26 94.17 94.22 +0.06 79,031 447,897 +8,556
Jun09 080710 94.26 94.32 94.23 94.28 +0.07 75,688 346,289 +931
Sep09 080710 94.25 94.29 94.22 94.29 +0.07 44,054 176,849 +83
Dec09 080710 94.24 94.28 94.20 94.26 +0.07 26,502 179,752 +8,891
Total Volume and Open Interest 425,696 2,242,025 -31,598
3-Mth Euribor(LIFFE)
Sep08 080710 94.975 94.980 94.960 94.970 unch 106,433 653,925 +13,943
Dec08 080710 94.895 94.920 94.865 94.890 +0.010 167,795 606,955 +3,988
Mar09 080710 94.950 94.980 94.910 94.955 +0.035 181,845 487,621 -11,345
Total Volume and Open Interest 874,422 3,156,971 -3,391
3-Mth Aus T-Bills(SFE)
Sep08 080710 92.16 92.19 92.13 92.17 unch 16,199 332,616 -3,259
Dec08 080710 92.09 92.15 92.06 92.12 +0.01 19,076 215,038 -1,308
Mar09 080710 92.13 92.18 92.09 92.15 +0.01 9,541 103,596 -4,660
Jun09 080710 92.16 92.23 92.14 92.21 +0.03 3,822 76,366 -3,807
Sep09 080710 92.20 92.29 92.20 92.27 +0.03 1,184 47,168 -3,006
Dec09 080710 92.27 92.36 92.27 92.35 +0.04 1,008 31,080 -249
Mar10 080710 92.44 92.44 92.38 92.43 +0.04 447 18,980 +229
Jun10 080710 92.51 92.51 92.48 92.50 +0.04 309 6,962 -1
Sep10 080710 92.54 92.55 92.54 92.55 +0.04 0 1,317 -30
Dec10 080710 92.58 92.58 92.58 92.58 +0.04 0 1,020 +0
Total Volume and Open Interest 58,700 835,513 -16,091
10-Year Aus T-Bonds(SFE)
Sep08 080710 93.70 93.76 93.66 93.72 +0.05 24,255 439,151 -6,672
Dec08 080710 93.72 93.72 93.72 93.72 +0.05      
Total Volume and Open Interest 35,823 439,151 -6,672
3-Year Aus T-Bonds(SFE)
Sep08 080710 93.46 93.50 93.40 93.47 +0.03 62,549 443,910 -5,573
Dec08 080710 93.47 93.47 93.47 93.47 +0.03      
Total Volume and Open Interest 81,161 443,910 -5,573
Gold(CMX)
Aug08 080710 929.8 949.2 926.4 942.0 +13.4 116,796 260,789 -5,505
Oct08 080710 935.0 954.0 932.1 947.0 +13.4 2,502 14,862 +114
Dec08 080710 939.7 959.3 936.5 952.1 +13.6 15,530 79,201 +5,866
Feb09 080710 947.5 964.2 947.5 957.1 +13.7 1,848 19,752 +620
Apr09 080710 961.8 961.8 961.8 961.8 +13.8 817 15,044 +557
Jun09 080710 954.7 972.5 954.7 966.7 +13.8 850 14,467 +364
Aug09 080710 971.8 971.8 971.8 971.8 +13.8 51 6,964 +50
Oct09 080710 976.9 976.9 976.9 976.9 +13.8 10 891 +0
Dec09 080710 976.3 987.5 976.3 982.2 +13.8 253 13,406 +28
Feb10 080710 988.0 988.0 988.0 988.0 +13.7 5 110 +0
Apr10 080710 993.9 993.9 993.9 993.9 +13.6 5 11 +0
Jun10 080710 1000.0 1000.0 999.0 1000.0 +13.5 155 3,093 +150
Total Volume and Open Interest 159,345 443,202 -2,958
Silver(CMX)
Jul08 080710 1825.0 1825.0 1818.0 1824.5 +14.5 124 254 -249
Sep08 080710 1820.0 1842.5 1813.0 1832.0 +14.5 21,969 75,183 +453
Dec08 080710 1840.0 1856.5 1830.0 1847.1 +14.6 1,271 28,306 +103
Mar09 080710 1851.0 1870.0 1851.0 1861.6 +14.7 480 6,997 -36
May09 080710 1868.5 1870.8 1868.5 1870.8 +14.7 157 4,025 +103
Jul09 080710 1878.0 1880.2 1877.0 1880.2 +14.7 24 5,771 +2
Sep09 080710 1885.5 1889.0 1885.5 1889.0 +14.5 1 734 +1
Total Volume and Open Interest 29,871 135,835 -8
Platinum(NYMEX)
Jul08 080710 2000.9 2000.9 2000.9 2000.9 +26.4 0 122 -2
Oct08 080710 1972.2 2013.9 1972.2 1998.4 +26.4 734 14,172 -225
Jan09 080710 2002.6 2002.6 2002.6 2002.6 +26.4 2 124 -2
Total Volume and Open Interest 3,225 14,647 +325
Palladium(NYMEX)
Sep08 080710 448.75 455.00 448.00 452.00 +3.00 626 14,016 -255
Dec08 080710 456.00 458.00 455.50 455.60 +3.00 4 2,258 -2
Mar09 080710 460.10 460.10 460.10 460.10 +3.00 0 44 +0
Total Volume and Open Interest 853 16,575 -88
Copper(CMX)
Jul08 080710 370.50 380.45 370.00 373.35 -2.15 417 3,428 -269
Sep08 080710 372.65 379.10 367.20 371.85 -2.05 14,006 62,942 -1,309
Dec08 080710 370.20 377.40 365.90 370.10 -1.95 1,745 21,615 -152
Mar09 080710 363.45 373.45 363.40 367.20 -1.95 422 6,041 -70
May09 080710 371.75 371.75 364.40 364.40 -1.95 1 1,195 +0
Total Volume and Open Interest 25,875 110,218 -7,161
Aluminum(CMX)
Jul08 080710 1.48 1.48 1.48 1.48 -143.32      
Aug08 080710 1.49 1.49 1.49 1.49 -144.06      
Sep08 080710 1.50 1.50 1.50 1.50 -144.80      
Oct08 080710 1.51 1.51 1.51 1.51 -145.54      
Nov08 080710 1.51 1.51 1.51 1.51 -146.29      
Dec08 080710 1.52 1.52 1.52 1.52 -147.23      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080710 11140 11259 11075 11217 +68 2,355 28,603 +833
Dec08 080710 11170 11217 11170 11217 +68 5 1,853 -2
Mar09 080710 11200 11235 11180 11235 +68      
Jun09 080710 11250 11250 11182 11250 +68 1 1 +0
Total Volume and Open Interest 7,794 29,660 +951
S & P 500(CME)
Sep08 080710 1248.70 1259.40 1237.00 1254.50 +6.50 28,426 525,428 +4,306
Dec08 080710 1240.00 1258.40 1239.40 1256.20 +6.80 332 14,751 +135
Mar09 080710 1258.20 1260.40 1241.40 1258.20 +6.80 50 149 +50
Jun09 080710 1261.50 1262.90 1243.90 1261.50 +7.60 0 120 +0
Total Volume and Open Interest 41,716 536,308 +5,629
S & P 500 E-Mini(Globex)
Sep08 080710 1249.00 1259.25 1237.00 1254.50 +6.50 2,405,025 2,309,389 +25,162
Dec08 080710 1249.50 1260.25 1239.00 1256.25 +6.75 2,075 27,225 +1,056
Total Volume and Open Interest 2,753,046 2,305,626 +10,235
NASDAQ 100(CME)
Sep08 080710 1830.80 1853.00 1809.00 1844.30 +12.80 2,857 28,875 +2,755
Dec08 080710 1852.80 1855.80 1835.00 1852.80 +12.50 4 7 +1
Mar09 080710 1861.30 1864.00 1861.30 1861.30 +12.80      
Total Volume and Open Interest 5,206 26,327 +334
NASDAQ 100 E-Mini(Globex)
Sep08 080710 1831.80 1852.80 1809.50 1844.30 +12.80 425,063 328,822 +23,543
Dec08 080710 1832.00 1860.80 1819.00 1852.80 +12.50 497 2,799 +20
Total Volume and Open Interest 490,950 306,726 -7,261
S & P Midcap 400(CME)
Sep08 080710 789.50 796.00 781.50 793.60 +4.00 216 4,341 +47
Dec08 080710 795.55 795.55 793.55 795.55 +4.00 0 2 +0
Mar09 080710 802.45 802.45 800.45 802.45 +4.00      
Total Volume and Open Interest 151 4,296 +78
Russell 2000(CME)
Sep08 080710 669.10 675.00 660.75 671.00 +7.00 961 34,996 +1,154
Total Volume and Open Interest 1,525 33,842 +423
Russell 2000 E-Mini(Globex)
Sep08 080710 664.00 676.00 660.80 671.00 +7.00 258,477 670,077 +16,842
Total Volume and Open Interest 290,623 653,235 -7,920
Nikkei 225(CME)
Sep08 080710 12960 13160 12920 13060 -85 91,802 181,180 +6,688
Dec08 080710 12960 13105 12890 13025 +15 116 407 -18
Total Volume and Open Interest 91,918 182,318 +6,670
Nikkei 225(SGX)
Sep08 080710 12960 13160 12920 13060 -85 91,802 181,180 +6,688
Dec08 080710 12960 13105 12890 13025 +15 116 407 -18
Mar09 080710 13035 13035 13035 13035 +15      
Total Volume and Open Interest 91,918 182,318 +6,670
CAC 40(EURONEXT)
Jul08 080710 4270.0 4304.0 4209.5 4234.5 -108.5 102,348 544,288 +2,611
Aug08 080710 4300.0 4306.0 4227.5 4248.5 -108.5 2,857 5,648 +2,669
Sep08 080710 4293.5 4320.5 4245.5 4264.5 -110.0 553 35,160 -96
Total Volume and Open Interest 136,134 580,949 +7,627
Hang Seng Index(HKFE)
Jul08 080710 21662 22059 21519 21850 -54 8,328 3,998 -47,003
Aug08 080710 21644 22060 21512 21835 -54 88 79 +50
Sep08 080710 21747 21965 21458 21764 -54 19 99 +1
Total Volume and Open Interest 8,443 4,218 -46,922
DAX(EUREX)
Sep08 080710 6345.0 6442.5 6305.0 6344.5 -100.5 149,252 198,949 -972
Dec08 080710 6427.5 6506.0 6383.0 6417.5 -101.5 429 12,739 +14
Mar09 080710 6502.5 6583.0 6462.0 6496.0 -103.0 61 3,205 -20
Total Volume and Open Interest 215,345 215,871 +11,019
FT-SE 100(EURONEXT)
Sep08 080710 5456.00 5494.50 5393.00 5409.50 -139.00 94,424 451,864 +744
Dec08 080710 5474.50 5482.50 5447.50 5447.50 -140.00 14 8,586 +3
Mar09 080710 5495.50 5495.50 5455.50 5455.50 -143.00 4 40 +2
Total Volume and Open Interest 147,145 459,741 +2,574
SPI 200(SFE)
Sep08 080710 4990.0 5044.0 4904.0 4946.0 -48.0 27,974 227,477 -4,778
Dec08 080710 4972.0 5023.0 4966.0 4999.0 -43.0 44 2,437 -55
Mar09 080710 4976.0 5028.0 4976.0 5003.0 -46.0 87 507 +8
Total Volume and Open Interest 31,376 230,479 -4,827
GSCI(CME)
Jul08 080710 838.00 863.50 838.00 861.00 +25.00 2,688 10,571 -2,370
Aug08 080710 187.34 212.74 187.14 210.14 +24.80 2,569 5,456 +2,368
Sep08 080710 213.64 213.64 197.64 213.64 +25.00 2 0 +0
Total Volume and Open Interest 5,437 16,206 +389
RJ/CRB Index(ICE)
Aug08 080710 588.25 594.00 587.00 594.00 +4.50 13 626 +3
Nov08 080710 602.50 607.50 602.50 607.50 +5.00 0 478 +0
Jan09 080710 608.50 614.00 608.50 614.00 +5.50 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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf