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 Mon July 14, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080714 1600.00 1603.00 1595.00 1595.00 -35.50 593 430 -1,074
Aug08 080714 1575.00 1594.00 1572.00 1582.00 -33.50 4,379 72,081 +1,908
Sep08 080714 1564.00 1582.00 1563.50 1568.50 -37.00 592 26,979 +149
Nov08 080714 1555.00 1574.00 1550.00 1559.00 -37.00 6,222 269,487 +2,571
Jan09 080714 1567.00 1586.00 1567.00 1574.50 -36.00 573 30,931 +87
Mar09 080714 1575.00 1591.00 1575.00 1584.25 -33.75 258 8,919 -52
May09 080714 1567.00 1585.00 1565.00 1578.25 -31.75 287 14,486 +484
Total Volume and Open Interest 118,943 464,849 -3,558
Soybean Meal(CBOT)
Jul08 080714 440.00 455.00 440.00 452.00 -1.90 347 857 -703
Aug08 080714 431.00 439.00 430.00 434.90 -11.00 6,723 52,736 +545
Sep08 080714 427.00 433.30 426.00 429.70 -11.40 2,203 32,389 +520
Oct08 080714 422.00 422.00 417.60 417.60 -12.90 740 22,009 +110
Dec08 080714 414.00 420.00 412.00 415.20 -12.90 2,956 81,730 +1,312
Jan09 080714 422.50 422.50 417.50 417.50 -12.60 115 9,449 +101
Mar09 080714 420.20 420.20 420.20 420.20 -12.90 339 5,652 +99
May09 080714 418.30 418.30 418.30 418.30 -12.30 355 4,818 -51
Total Volume and Open Interest 45,818 218,466 -300
Soybean Oil(CBOT)
Jul08 080714 63.63 63.63 63.63 63.63 -0.85 250 578 -61
Aug08 080714 63.65 64.15 63.65 63.79 -0.84 4,878 46,105 +222
Sep08 080714 64.05 64.45 64.05 64.15 -0.83 894 35,595 -150
Oct08 080714 64.20 64.60 64.20 64.50 -0.83 131 17,056 -183
Dec08 080714 65.03 65.55 65.00 65.20 -0.82 3,834 115,963 +951
Jan09 080714 65.88 65.88 65.70 65.70 -0.81 443 7,917 +282
Mar09 080714 65.85 66.20 65.85 66.15 -0.82 389 8,615 +329
May09 080714 66.20 66.20 66.20 66.20 -0.81 323 6,407 +226
Total Volume and Open Interest 57,346 260,446 +113
Canola(WCE)
Jul08 080714 650.0 650.0 649.3 649.3 -15.7 15 0 -70,921
Total Volume and Open Interest 8,209 96,707 -2,497
Corn(CBOT)
Jul08 080714 654.00 669.25 654.00 657.00 -23.00 782 520 -2,169
Sep08 080714 665.00 675.00 662.50 663.75 -27.25 5,209 367,163 -1,786
Dec08 080714 684.00 693.25 680.50 682.25 -27.00 17,042 568,713 +9,780
Mar09 080714 700.00 710.50 697.00 700.25 -26.50 816 119,685 +2,035
May09 080714 710.00 715.00 710.00 712.25 -26.00 222 20,128 +830
Jul09 080714 718.00 728.50 715.50 720.00 -25.25 882 69,166 +2,077
Total Volume and Open Interest 202,359 1,273,928 -4,564
Wheat(CBOT)
Jul08 080714 807.00 813.50 807.00 810.00 -9.00 60 503 -393
Sep08 080714 817.00 826.00 815.00 818.00 -12.75 2,003 160,272 -920
Dec08 080714 841.00 849.00 840.00 842.25 -12.75 1,299 93,773 +734
Mar09 080714 863.00 868.00 863.00 865.00 -13.00 78 18,768 +376
May09 080714 879.75 879.75 879.75 879.75 -12.75 0 2,311 +5
Total Volume and Open Interest 52,222 331,594 +1,424
Wheat(KCBT)
Jul08 080714 848.00 848.00 841.00 845.00 -8.00 388 338 -97
Sep08 080714 850.00 858.00 848.00 851.00 -13.50 9,185 48,989 +123
Dec08 080714 870.00 879.50 870.00 873.00 -13.00 3,448 29,137 +475
Mar09 080714 894.00 898.00 893.00 893.00 -14.00 289 5,146 +155
May09 080714 901.00 901.00 901.00 901.00 -13.00 63 684 +46
Total Volume and Open Interest 16,186 98,491 -624
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080714 885.25 887.00 878.25 879.50 -17.00 1,165 14,606 -42
Dec08 080714 907.00 907.00 892.50 894.00 -15.75 1,925 19,249 +390
Mar09 080714 911.00 918.25 910.00 910.25 -12.75 206 3,524 +49
May09 080714 918.00 924.50 916.25 918.50 -12.50 16 1,519 +2
Total Volume and Open Interest 2,488 40,626 -983
Oats(CBOT)
Jul08 080714 437.00 437.00 437.00 437.00 unch 3 2 -1
Sep08 080714 437.50 441.00 437.25 439.50 -10.00 23 4,954 -8
Dec08 080714 454.00 459.00 454.00 457.50 -10.00 98 10,265 -93
Mar09 080714 474.50 474.50 474.50 474.50 -10.00 6 1,647 -4
Total Volume and Open Interest 855 17,043 +64
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080714 17.67 17.99 17.67 17.90 unch 1 7,444 -11
Nov08 080714 18.17 18.17 18.17 18.17 unch 1 4,653 +37
Jan09 080714 18.50 18.50 18.50 18.50 unch 0 729 +0
Total Volume and Open Interest 1,148 13,546 -254
Live Cattle(CME)
Aug08 080714 100.250 100.600 99.050 99.135 -2.065 27,919 87,030 -9,679
Oct08 080714 108.000 108.000 106.300 106.400 -2.180 21,515 109,845 +6,649
Dec08 080714 110.400 111.000 109.250 109.450 -1.950 6,880 57,272 -34
Feb09 080714 112.000 112.000 110.400 111.135 -1.815 1,518 23,775 +203
Apr09 080714 112.500 112.600 111.350 112.200 -1.650 1,507 14,108 +45
Jun09 080714 110.000 110.200 108.635 109.730 -1.850 134 4,830 +13
Total Volume and Open Interest 62,182 301,343 -2,003
Feeder Cattle(CME)
Aug08 080714 111.750 111.850 110.150 110.180 -1.550 4,135 13,050 -1,816
Sep08 080714 113.850 113.900 112.400 112.700 -1.000 2,539 9,923 +1,561
Oct08 080714 115.550 115.550 114.100 114.550 -1.000 734 6,736 +54
Nov08 080714 116.500 116.500 115.150 115.680 -0.770 331 2,003 +89
Jan09 080714 115.300 115.300 114.650 114.650 -1.100 45 999 +18
Mar09 080714 115.300 115.300 114.500 114.500 -1.100 33 185 +24
Apr09 080714 116.500 116.500 114.800 115.250 -1.400 0 84 +0
Total Volume and Open Interest 8,734 33,120 +294
Lean Hogs(CME)
Jul08 080714 74.950 75.100 74.600 74.800 -0.175 2,411 4,071 -778
Aug08 080714 74.635 75.450 74.350 74.750 +0.100 19,752 46,299 -9,320
Oct08 080714 71.135 71.785 70.600 70.885 -0.365 18,419 76,079 +5,332
Dec08 080714 75.000 75.650 74.600 75.035 -0.415 4,814 61,608 +1,326
Feb09 080714 83.500 84.000 83.000 83.900 -0.400 2,061 20,364 +296
Apr09 080714 90.500 91.000 89.800 90.930 -0.520 1,907 16,737 +1,087
May09 080714 96.400 97.500 94.885 97.000 -0.100 24 738 +11
Jun09 080714 99.135 99.950 98.300 99.830 -0.305 566 13,290 +231
Total Volume and Open Interest 66,816 241,966 -696
Pork Bellies(CME)
Jul08 080714 65.400 66.000 64.100 66.000 -0.600 4 137 -9
Aug08 080714 66.400 66.800 64.800 66.050 -0.335 151 1,754 -39
Feb09 080714 93.480 93.800 92.000 92.500 -0.500 4 100 -1
Mar09 080714 94.250 94.250 94.250 94.250 unch 0 6 +0
May09 080714 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 218 2,049 -3
Class III Milk(CME)
Jul08 080714 18.11 18.11 18.11 18.11 -0.04 25 3,922 +6
Aug08 080714 18.73 18.73 18.66 18.66 -0.16 476 4,565 +181
Sep08 080714 19.75 19.75 19.75 19.75 unch 233 4,360 +73
Oct08 080714 19.80 19.82 19.80 19.82 +0.01 59 3,391 +1
Nov08 080714 19.84 19.84 19.84 19.84 +0.04 44 3,016 -5
Total Volume and Open Interest 1,179 33,026 -9
Cocoa(ICE)
Jul08 080714 3000 3005 3000 3005 +22 0 16 +0
Sep08 080714 2915 2947 2878 2923 +11 8,181 77,615 -292
Dec08 080714 2916 2939 2880 2922 +13 1,278 40,593 -81
Mar09 080714 2885 2893 2860 2893 +8 512 19,296 -236
May09 080714 2877 2890 2877 2890 +10 2 3,944 -74
Jul09 080714 2878 2878 2876 2878 +10 2 2,858 +1
Sep09 080714 2888 2888 2888 2888 +8 0 804 +0
Total Volume and Open Interest 5,830 148,381 -1,010
Coffee "C"(ICE)
Jul08 080714 141.15 141.70 139.60 140.80 +0.75 66 140 +31
Sep08 080714 142.35 143.90 140.35 142.90 +0.65 8,334 82,327 -1,793
Dec08 080714 145.35 147.50 144.00 146.55 +0.65 1,030 40,778 -84
Mar09 080714 149.40 151.00 147.50 150.05 +0.75 209 12,644 +23
May09 080714 151.90 153.15 150.35 152.20 +0.65 79 4,071 +34
Jul09 080714 152.00 155.25 152.00 154.30 +0.70 29 1,207 -2
Total Volume and Open Interest 14,057 145,957 -1,993
Orange Juice(ICE)
Sep08 080714 123.25 127.90 123.00 127.30 +4.25 1,587 19,561 -465
Nov08 080714 128.40 131.40 128.25 131.00 +4.35 215 4,021 +27
Jan09 080714 131.50 134.20 131.50 133.85 +3.85 206 2,077 -66
Mar09 080714 137.20 137.20 137.20 137.20 +3.85 37 2,461 +20
May09 080714 138.50 139.60 138.50 139.60 +3.85 1 58 +1
Jul09 080714 143.25 143.25 143.25 143.25 +3.85 0 3 +0
Total Volume and Open Interest 1,021 28,681 -125
Sugar #11(ICE)
Oct08 080714 13.97 14.06 13.38 13.59 -0.40 40,323 380,252 +3,216
Mar09 080714 15.46 15.63 15.01 15.25 -0.28 17,673 149,671 +1,520
May09 080714 15.68 15.76 15.20 15.38 -0.33 5,011 76,966 -1,151
Jul09 080714 15.72 15.82 15.28 15.44 -0.31 4,763 86,778 -195
Oct09 080714 16.02 16.07 15.57 15.73 -0.30 3,157 66,346 +459
Total Volume and Open Interest 80,558 815,219 -4,044
Sugar #14(ICE)
Sep08 080714 23.15 23.25 23.15 23.25 +0.27 149 1,359 +1
Nov08 080714 22.89 23.10 22.89 23.05 +0.20 108 2,807 +83
Jan09 080714 23.00 23.00 22.98 22.98 +0.08 121 1,963 +92
Mar09 080714 23.00 23.00 22.98 22.98 +0.08 125 1,487 +105
May09 080714 23.00 23.00 22.98 22.98 +0.08 25 694 +5
Total Volume and Open Interest 62 8,896 +24
London Cocoa(LCE)
Jul08 080714 1602 1608 1591 1597 -12 4,395 48,954 -4,206
Sep08 080714 1545 1547 1525 1534 -6 12,501 62,229 +2,111
Dec08 080714 1533 1538 1519 1526 -8 3,795 46,046 +628
Mar09 080714 1510 1512 1499 1508 -7 2,183 36,146 +1,347
May09 080714 1509 1509 1509 1509 -7 1,019 15,184 +996
Jul09 080714 1512 1512 1512 1512 -7 0 6,985 +0
Sep09 080714 1509 1509 1509 1509 -7 25 1,002 -2
Total Volume and Open Interest 27,217 217,117 -4,536
London Coffee(LCE)
Jul08 080714 2416.00 2430.00 2403.00 2428.00 +22.00 517 10,367 -61
Sep08 080714 2337.00 2360.00 2329.00 2350.00 +19.00 6,736 73,697 +1,681
Nov08 080714 2298.00 2321.00 2291.00 2312.00 +16.00 1,388 24,353 +95
Jan09 080714 2246.00 2260.00 2235.00 2260.00 +14.00 701 45,344 +26
Total Volume and Open Interest 8,958 152,020 -2,831
London Sugar(LCE)
Oct08 080714 388.50 395.00 381.00 387.70 -2.10 3,491 26,467 +1,327
Dec08 080714 395.40 404.60 391.00 395.70 -3.30 1,098 11,431 +135
Mar09 080714 416.00 420.80 407.50 412.20 -3.60 767 13,189 +26
May09 080714 421.30 424.10 416.60 416.60 -2.40 233 3,306 +77
Aug09 080714 420.20 424.60 416.30 416.80 -2.30 77 4,750 +50
Total Volume and Open Interest 5,718 66,794 +268
Cotton(ICE)
Oct08 080714 69.80 70.22 69.00 69.14 -1.49 304 5,138 +22
Dec08 080714 73.39 73.39 71.89 72.03 -1.56 13,401 169,195 +173
Mar09 080714 78.06 78.69 77.39 77.48 -1.55 676 30,677 +164
May09 080714 80.00 80.10 79.19 79.28 -1.46 39 3,179 +5
Jul09 080714 81.40 81.40 80.40 80.73 -1.34 31 6,735 +4
Oct09 080714 82.53 82.53 82.53 82.53 -1.34 0 122 +0
Total Volume and Open Interest 12,780 221,447 +459
Lumber(CME)
Jul08 080714 256.2 257.8 255.3 256.9 +0.9 326 213 -231
Sep08 080714 254.2 255.4 252.6 253.8 +0.1 1,115 9,890 +101
Nov08 080714 256.0 257.0 255.0 255.1 +0.7 177 2,792 -12
Jan09 080714 271.9 271.9 270.6 271.5 -0.9 95 1,300 +3
Total Volume and Open Interest 957 14,461 -132
Crude Oil(NYM)
Aug08 080714 145.00 146.20 144.05 145.18 +0.10 334,940 203,878 -4,480
Sep08 080714 145.35 146.40 145.20 145.78 +0.12 130,861 261,947 +18,644
Oct08 080714 145.75 146.13 145.70 146.13 +0.17 35,830 94,790 -548
Nov08 080714 146.15 146.43 145.95 146.43 +0.23 23,731 69,351 +2,893
Dec08 080714 145.85 146.68 145.85 146.68 +0.33 46,709 180,375 +1,521
Jan09 080714 146.85 146.85 146.85 146.85 +0.38 4,699 34,146 +1,243
Feb09 080714 146.93 146.93 146.93 146.93 +0.39 1,588 16,598 +375
Mar09 080714 140.60 146.94 140.60 146.94 +0.40 1,307 13,617 +93
Apr09 080714 146.86 146.86 146.86 146.86 +0.44 1,439 10,362 -82
May09 080714 146.69 146.69 146.69 146.69 +0.47 456 14,488 -53
Jun09 080714 146.50 146.50 146.50 146.50 +0.52 3,111 45,622 -315
Jul09 080714 146.32 146.32 146.32 146.32 +0.59 3,342 18,897 +2,743
Aug09 080714 146.14 146.14 146.14 146.14 +0.65 729 7,294 +0
Sep09 080714 145.96 145.96 145.96 145.96 +0.70 32 10,921 +32
Oct09 080714 145.79 145.79 145.79 145.79 +0.75 340 6,174 +209
Nov09 080714 145.62 145.62 145.62 145.62 +0.80 340 4,534 -206
Total Volume and Open Interest 522,912 1,333,937 +1,557
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080714 144.875 146.400 142.500 145.175 +0.100 29,931 7,434 -92
Sep08 080714 145.300 146.925 143.150 145.775 +0.125 3,625 2,065 +625
Oct08 080714 144.850 147.150 143.500 146.125 +0.175 359 571 -2
Nov08 080714 145.550 147.150 144.000 146.425 +0.225 352 483 +254
Dec08 080714 145.500 146.700 145.500 146.675 +0.325 8 53 -3
Jan09 080714 146.850 146.850 146.850 146.850 +0.375 1 2 +0
Feb09 080714 146.925 146.925 146.925 146.925 +0.375 1 1 +0
Mar09 080714 146.950 146.950 146.950 146.950 +0.400      
Apr09 080714 146.850 146.850 146.850 146.850 +0.425 0 1 +0
Total Volume and Open Interest 24,534 9,916 -93
Heating Oil(NYM)
Aug08 080714 409.50 411.00 406.49 406.49 -1.17 37,566 42,699 -954
Sep08 080714 412.50 412.50 409.89 409.89 -1.27 15,566 47,794 +3,605
Oct08 080714 413.44 413.44 413.44 413.44 -1.17 6,681 21,812 +1,160
Nov08 080714 416.94 416.94 416.94 416.94 -1.12 2,293 12,774 +229
Dec08 080714 420.44 420.44 420.44 420.44 -0.97 4,013 22,730 -409
Jan09 080714 423.14 423.14 423.14 423.14 -1.02 1,334 16,027 -65
Feb09 080714 423.79 423.79 423.79 423.79 -0.92 501 4,835 +173
Mar09 080714 421.39 421.39 421.39 421.39 -0.87 476 5,205 +230
Apr09 080714 416.89 416.89 416.89 416.89 -0.97 27 2,608 +1
May09 080714 412.89 412.89 412.89 412.89 -0.97 21 1,572 +2
Jun09 080714 410.14 410.14 410.14 410.14 -1.02 801 20,208 -86
Jul09 080714 409.29 409.29 409.29 409.29 -0.97 66 1,225 +21
Total Volume and Open Interest 93,145 219,836 +2,524
Gasoline(NYMEX)
Aug08 080714 356.30 359.62 351.14 355.77 -0.55 39,359 54,584 -2,661
Sep08 080714 357.30 361.88 353.21 358.42 -0.35 23,700 59,200 +2,853
Oct08 080714 344.80 351.50 343.20 348.77 +0.25 8,660 43,866 -84
Nov08 080714 346.50 352.39 346.45 350.12 +0.50 4,640 16,209 +434
Dec08 080714 351.29 353.66 348.50 351.47 +0.75 5,151 25,301 +136
Jan09 080714 352.53 355.64 350.84 353.77 +0.80 665 10,599 +13
Feb09 080714 357.82 358.00 354.43 356.07 +0.85 232 4,356 +27
Mar09 080714 361.30 361.30 359.32 359.32 +0.85 179 3,307 +26
Apr09 080714 375.32 375.32 375.32 375.32 +1.05 67 7,656 +25
May09 080714 375.72 375.72 375.72 375.72 +1.05 55 4,479 -50
Total Volume and Open Interest 83,095 245,813 +1,105
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080714 358.42 358.42 358.42 358.42 -0.35      
Oct08 080714 348.77 348.77 348.77 348.77 +0.25      
Nov08 080714 350.12 350.12 350.12 350.12 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080714 11.955 12.137 11.765 11.959 +0.055 107,136 98,645 -2,414
Sep08 080714 12.015 12.060 12.005 12.050 +0.057 30,946 114,312 +4,512
Oct08 080714 12.171 12.171 12.171 12.171 +0.053 17,715 77,794 +844
Nov08 080714 12.460 12.506 12.460 12.506 +0.046 7,051 50,370 +1,620
Dec08 080714 12.855 12.896 12.845 12.896 +0.051 2,573 42,220 +196
Jan09 080714 13.070 13.130 13.040 13.106 +0.053 7,239 61,870 -268
Feb09 080714 13.035 13.100 13.035 13.071 +0.058 1,422 21,497 +321
Mar09 080714 12.836 12.836 12.836 12.836 +0.065 5,207 54,830 +120
Apr09 080714 11.210 11.210 11.130 11.201 +0.055 6,480 57,647 -946
May09 080714 11.058 11.058 11.058 11.058 +0.055 630 36,419 +14
Jun09 080714 11.140 11.140 11.140 11.140 +0.057 466 18,446 -55
Jul09 080714 11.232 11.232 11.232 11.232 +0.059 423 16,672 +142
Aug09 080714 11.302 11.302 11.302 11.302 +0.062 203 15,635 -1
Sep09 080714 11.335 11.335 11.335 11.335 +0.062 231 14,683 +67
Oct09 080714 11.408 11.408 11.408 11.408 +0.062 1,332 33,939 -775
Nov09 080714 11.708 11.708 11.708 11.708 +0.062 116 16,576 +54
Total Volume and Open Interest 192,710 956,814 -9,469
Brent Crude Oil(ICE)
Aug08 080714 144.37 145.45 142.25 143.92 -0.57 108,857 42,739 -4,704
Sep08 080714 145.00 146.70 143.42 145.33 -0.24 103,517 102,192 +6,724
Oct08 080714 145.33 147.55 144.35 146.27 -0.21 44,039 89,339 +10,916
Nov08 080714 146.95 148.23 145.14 147.02 -0.16 20,631 29,371 -536
Dec08 080714 147.65 148.75 145.61 147.55 -0.08 25,955 63,562 +2,745
Jan09 080714 147.03 148.91 146.50 148.06 +0.01 6,243 25,750 +327
Feb09 080714 147.30 148.38 146.81 148.38 +0.12 3,995 16,999 +560
Mar09 080714 147.30 148.51 147.30 148.51 +0.21 2,118 10,617 +270
Apr09 080714 148.58 148.58 148.23 148.53 +0.29 1,377 12,053 +232
May09 080714 148.47 148.47 148.47 148.47 +0.34 0 5,529 +301
Jun09 080714 146.74 149.10 146.14 148.34 +0.45 2,574 21,433 +211
Jul09 080714 148.21 148.21 148.21 148.21 +0.48 0 6,443 +355
Aug09 080714 148.08 148.08 148.08 148.08 +0.51 0 2,207 +0
Sep09 080714 147.95 147.95 147.95 147.95 +0.54 0 4,924 +1
Total Volume and Open Interest 248,901 515,140 -6,817
Gas Oil(ICE)
Aug08 080714 1319.50 1324.75 1290.50 1309.50 -15.75 64,366 69,059 -1,631
Sep08 080714 1317.00 1333.00 1299.00 1318.50 -15.25 28,583 47,461 +7,113
Oct08 080714 1332.50 1339.00 1306.25 1325.75 -14.75 7,752 20,238 +1,648
Nov08 080714 1327.25 1343.00 1312.50 1330.50 -13.75 3,741 14,957 +128
Dec08 080714 1330.50 1348.50 1317.25 1335.50 -12.75 6,317 35,779 +281
Jan09 080714 1331.25 1349.50 1323.00 1341.50 -11.75 2,006 22,806 +13
Feb09 080714 1341.75 1341.75 1341.75 1341.75 -11.25 555 7,223 -105
Mar09 080714 1337.75 1337.75 1337.75 1337.75 -9.75 253 8,947 +116
Apr09 080714 1331.75 1331.75 1331.75 1331.75 -9.75 97 4,611 +110
May09 080714 1326.00 1326.00 1326.00 1326.00 -9.25 179 3,087 +109
Total Volume and Open Interest 142,984 292,515 -476
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080714 2.710 2.718 2.691 2.702 -0.035 21 343 +4
Sep08 080714 2.670 2.686 2.670 2.686 -0.037 1 339 +10
Oct08 080714 2.670 2.680 2.670 2.680 -0.043 1 236 +5
Nov08 080714 2.670 2.678 2.670 2.678 -0.058 1 129 +1
Dec08 080714 2.670 2.680 2.670 2.675 -0.056 1 139 +0
Jan09 080714 2.690 2.695 2.690 2.693 -0.055 1 149 +1
Feb09 080714 2.670 2.670 2.670 2.670 -0.070 0 106 +0
Total Volume and Open Interest 26 2,566 +21
US Dollar Index(ICE)
Sep08 080714 72.300 72.580 72.110 72.170 -0.175 8,662 35,604 +4,281
Dec08 080714 72.740 72.810 72.515 72.550 -0.190 50 2,493 +18
Mar09 080714 72.930 72.930 72.930 72.930 -0.190 0 113 +0
Total Volume and Open Interest 2,280 33,916 +220
Australian Dollar(CME)
Sep08 080714 96.02 96.46 96.02 96.44 +0.79 17 101,753 -166
Dec08 080714 95.32 95.32 95.32 95.32 +0.78 0 938 -9
Mar09 080714 94.22 94.22 94.22 94.22 +0.78 0 617 +0
Total Volume and Open Interest 42,191 103,499 +4,008
British Pound(CME)
Sep08 080714 197.90 198.52 197.81 198.52 +0.88 489 97,608 +7,895
Dec08 080714 197.21 197.21 197.21 197.21 +0.88 0 1,203 +8
Mar09 080714 195.96 195.96 195.96 195.96 +0.88 0 298 +0
Total Volume and Open Interest 78,256 92,448 -539
Canadian Dollar(CME)
Sep08 080714 99.00 99.41 99.00 99.41 +0.44 39 88,230 +1,869
Dec08 080714 99.34 99.34 99.34 99.34 +0.44 0 5,135 +56
Mar09 080714 99.29 99.29 99.29 99.29 +0.44 0 1,058 +0
Jun09 080714 99.23 99.23 99.23 99.23 +0.44 0 1,070 +0
Total Volume and Open Interest 37,014 95,017 +2,067
Japanese Yen(CME)
Sep08 080714 94.04 94.57 94.04 94.57 +0.39 258 164,759 +9,888
Dec08 080714 95.09 95.09 95.09 95.09 +0.39 348 22,438 +402
Mar09 080714 95.64 95.64 95.64 95.64 +0.39 0 233 -4
Total Volume and Open Interest 123,579 180,557 +3,787
Swiss Franc(CME)
Sep08 080714 97.69 98.46 97.69 98.46 +0.30 7 57,194 +6,833
Dec08 080714 98.55 98.55 98.55 98.55 +0.30 0 1,067 +38
Mar09 080714 98.62 98.62 98.62 98.62 +0.30 0 339 +4
Total Volume and Open Interest 80,389 51,891 +1,208
EuroFX(CME)
Sep08 080714 157.97 158.80 157.96 158.63 +0.27 116 181,602 +3,854
Dec08 080714 157.92 157.92 157.89 157.89 +0.27 0 1,969 -59
Mar09 080714 157.19 157.19 157.19 157.19 +0.27 0 416 -3
Total Volume and Open Interest 179,445 180,544 -694
Mexican Peso(CME)
Jul08 080714 971.8 971.8 971.8 971.8 +1.0      
Aug08 080714 965.8 965.8 965.8 965.8 -1.0      
Total Volume and Open Interest 11,167 103,265 -1,197
30-Year T-Bonds(CBOT)
Sep08 080714 115~180 117~075 115~005 116~235 +0~285 462,621 907,292 -999
Dec08 080714 114~120 116~060 114~100 115~240 +0~280 222 966 +67
Mar09 080714 114~215 114~215 114~215 114~215 +0~280 3 18 +0
Total Volume and Open Interest 356,995 909,304 -8,675
10-Year T-Notes(CBOT)
Sep08 080714 114~050 115~125 113~250 114~310 +0~175 1,389,877 1,790,719 -3,184
Dec08 080714 112~245 114~000 112~245 113~240 +0~180 1,193 10,928 +1,045
Mar09 080714 112~240 112~240 112~240 112~240 +0~180      
Total Volume and Open Interest 1,079,159 1,803,559 -39,614
5-Year T-Notes(CBOT)
Sep08 080714 110~102 111~087 110~067 111~048 +0~060 849,278 0 +0
Dec08 080714 110~104 110~104 110~044 110~104 +0~060 882 15,582 +877
Mar09 080714 110~104 110~104 110~044 110~104 +0~060      
Total Volume and Open Interest 658,710 1,614,320 -1,258
2 Year T-Notes(CBOT)
Sep08 080714 105~096 105~126 105~096 105~122 +0~036 4,919 901,853 -9,695
Dec08 080714 105~068 105~068 105~068 105~068 +0~036 0 22 +0
Mar09 080714 105~068 105~068 105~068 105~068 +0~036      
Total Volume and Open Interest 287,795 911,349 -3,652
Eurodollars(CME)
Sep08 080714 97.070 97.110 97.070 97.105 +0.035 7,047 1,402,983 -37,345
Dec08 080714 96.870 96.960 96.870 96.950 +0.080 14,229 1,668,590 +16,530
Mar09 080714 96.805 96.950 96.805 96.925 +0.105 6,334 1,409,097 +24,945
Jun09 080714 96.625 96.780 96.625 96.760 +0.105 4,633 1,162,562 +12,219
Sep09 080714 96.360 96.520 96.360 96.505 +0.100 21,436 909,330 -13,845
Dec09 080714 96.050 96.220 96.050 96.195 +0.100 8,366 723,051 -9,448
Mar10 080714 95.810 95.985 95.810 95.965 +0.100 9,318 542,095 +5,047
Jun10 080714 95.625 95.800 95.625 95.780 +0.095 5,653 322,881 +5,751
Sep10 080714 95.495 95.685 95.495 95.645 +0.085 1,060 228,781 +450
Dec10 080714 95.390 95.575 95.390 95.530 +0.075 983 215,831 -371
Mar11 080714 95.355 95.540 95.355 95.490 +0.070 894 149,350 +6,274
Jun11 080714 95.310 95.445 95.310 95.440 +0.060 1,025 132,568 +1,282
Sep11 080714 95.275 95.440 95.275 95.395 +0.050 1,248 83,429 -835
Dec11 080714 95.205 95.335 95.205 95.325 +0.045 1,002 86,131 +975
Mar12 080714 95.175 95.340 95.175 95.290 +0.040 3,597 97,408 -661
Jun12 080714 95.135 95.295 95.135 95.240 +0.035 3,527 67,741 +1,960
Sep12 080714 95.090 95.215 95.090 95.195 +0.030 1,348 59,304 -716
Dec12 080714 95.020 95.180 95.020 95.120 +0.025 1,223 40,651 +336
Total Volume and Open Interest 2,990,908 9,557,793 +52,388
30 Day Federal Funds(CBOT)
Jul08 080714 98.005 98.005 98.005 98.005 +0.005 61 88,088 -4,139
Aug08 080714 97.975 97.975 97.975 97.975 unch 10 146,145 -2,009
Sep08 080714 97.955 97.955 97.940 97.940 +0.015 10 92,901 -774
Oct08 080714 97.900 97.900 97.895 97.895 +0.030 0 101,479 -219
Nov08 080714 97.815 97.815 97.815 97.815 +0.045 5 123,191 +1,898
Dec08 080714 97.790 97.790 97.790 97.790 +0.050 0 48,323 -1,141
Total Volume and Open Interest 63,706 649,792 +12,140
30 Day Fed Funds(e-CBOT)
Jul08 080714 98.005 98.010 98.005 98.005 unch 16,240 88,088 -4,139
Aug08 080714 97.975 97.985 97.975 97.975 -0.005 13,056 146,145 -2,009
Sep08 080714 97.925 97.960 97.925 97.940 +0.010 7,933 92,901 -774
Oct08 080714 97.865 97.925 97.865 97.895 +0.025 9,458 101,479 -219
Nov08 080714 97.780 97.845 97.770 97.815 +0.045 13,418 123,191 +1,898
Dec08 080714 97.745 97.810 97.710 97.790 +0.060 4,701 48,323 -1,141
Total Volume and Open Interest 69,098 642,971 -5,529
3-Mth Euro-Yen(CME)
Sep08 080714 99.15 99.15 99.15 99.15 +0.01 500 7,617 +0
Dec08 080714 99.13 99.13 99.13 99.13 +0.03 0 2,489 +0
Mar09 080714 99.08 99.08 99.08 99.08 +0.05 0 1,772 +0
Jun09 080714 98.99 98.99 98.99 98.99 +0.02 0 472 -150
Sep09 080714 98.91 98.91 98.91 98.91 +0.02 0 540 -100
Dec09 080714 98.84 98.84 98.84 98.84 +0.02 0 1 +0
Mar10 080714 98.73 98.73 98.73 98.73 +0.02      
Jun10 080714 98.68 98.68 98.68 98.68 +0.02      
Sep10 080714 98.63 98.63 98.63 98.63 unch      
Dec10 080714 98.73 98.73 98.73 98.73 unch      
Total Volume and Open Interest 500 12,891 -250
3-Mth Euro-Yen(SGX)
Sep08 080714 99.14 99.14 99.14 99.14 unch 137 21,935 -52
Dec08 080714 99.12 99.12 99.12 99.12 unch 111 15,224 -52
Mar09 080714 99.08 99.08 99.07 99.08 unch 107 9,776 +33
Jun09 080714 98.99 99.01 98.99 98.99 unch 80 4,602 -19
Sep09 080714 98.94 98.94 98.90 98.90 unch 0 1,368 +0
Dec09 080714 98.83 98.83 98.83 98.83 unch 0 479 +0
Mar10 080714 98.72 98.72 98.72 98.72 unch 0 450 +0
Jun10 080714 98.68 98.68 98.68 98.68 unch 0 450 +0
Total Volume and Open Interest 435 58,534 -344
Japanese Gov't Bonds(SGX)
Sep08 080714 135.66 136.23 135.66 136.18 +0.64 1,547 19,288 -516
Dec08 080714 136.18 136.18 136.18 136.18 +0.20      
Mar09 080714 136.18 136.18 136.18 136.18 +0.20      
Total Volume and Open Interest 6,634 17,745 -723
Euro-Bund(EUREX)
Sep08 080714 111.62 112.40 111.57 112.28 +0.22 813,970 1,274,114 +9,494
Dec08 080714 111.46 112.13 111.33 112.01 +0.22 2,016 588 +0
Mar09 080714 112.01 112.01 112.01 112.01 +0.22      
Total Volume and Open Interest 815,986 1,274,702 +9,494
Euro-Bobl(EUREX)
Sep08 080709 106.80 107.00 106.47 106.78 +0.70 564,313 911,500 +1,611
Dec08 080714 106.90 106.90 106.90 106.90 +0.15 50 4,410 +50
Mar09 080714 106.82 106.82 106.82 106.82 +0.15      
Total Volume and Open Interest 447,695 890,228 +651
3-Mth Euribor(EUREX)
Sep08 080714 94.970 94.970 94.965 94.970 +0.005 1,225 19,060 +1,194
Dec08 080714 94.900 94.930 94.900 94.930 +0.030 343 7,565 +15
Mar09 080714 94.965 95.030 94.965 95.030 +0.045 265 3,629 -10
Total Volume and Open Interest 2,219 35,543 +1,369
Long Gilt(LIFFE)
Sep08 080714 106~07 106~15 105~32 106~11 unch 71,921 314,971 +7,143
Dec08 080714 108~12 108~12 108~12 108~12 unch 0 50 +0
Total Volume and Open Interest 81,104 307,878 -7,762
3-Mth Short Sterling(LIFFE)
Sep08 080714 94.09 94.09 94.09 94.09 +0.02 64,149 364,522 -24,894
Dec08 080714 94.09 94.09 94.09 94.09 +0.01 51,868 487,860 -5,930
Mar09 080714 94.23 94.23 94.23 94.23 +0.01 87,602 455,362 +684
Jun09 080714 94.28 94.28 94.28 94.28 unch 103,441 342,864 +413
Sep09 080714 94.27 94.27 94.27 94.27 -0.01 49,867 178,859 -1,950
Dec09 080714 94.23 94.23 94.23 94.23 -0.01 23,222 175,917 -897
Total Volume and Open Interest 456,904 2,247,243 -1,442
3-Mth Euribor(LIFFE)
Sep08 080714 94.960 94.980 94.955 94.970 +0.005 88,926 640,746 -6,940
Dec08 080714 94.890 94.945 94.865 94.930 +0.030 127,386 613,560 +7,055
Mar09 080714 94.955 95.050 94.915 95.030 +0.045 154,622 481,270 -9,477
Total Volume and Open Interest 791,668 3,167,180 +20,452
3-Mth Aus T-Bills(SFE)
Sep08 080714 92.17 92.17 92.15 92.17 unch 11,778 329,002 -3,813
Dec08 080714 92.11 92.14 92.10 92.13 +0.01 21,394 219,420 +1,055
Mar09 080714 92.15 92.18 92.13 92.17 +0.01 10,147 105,304 -322
Jun09 080714 92.19 92.22 92.18 92.21 unch 2,194 77,615 -182
Sep09 080714 92.25 92.28 92.24 92.27 -0.01 724 46,292 -128
Dec09 080714 92.34 92.36 92.33 92.34 -0.02 377 31,932 +366
Mar10 080714 92.41 92.42 92.41 92.42 -0.01 530 19,663 +245
Jun10 080714 92.47 92.48 92.46 92.48 -0.02 497 7,697 +477
Sep10 080714 92.52 92.52 92.52 92.52 -0.02 0 1,317 +0
Dec10 080714 92.53 92.53 92.53 92.53 -0.04 0 1,020 +0
Total Volume and Open Interest 53,707 840,632 -2,302
10-Year Aus T-Bonds(SFE)
Sep08 080714 93.62 93.66 93.58 93.60 -0.05 18,476 424,872 -7,157
Dec08 080714 93.60 93.60 93.60 93.60 -0.05      
Total Volume and Open Interest 28,424 424,872 -7,157
3-Year Aus T-Bonds(SFE)
Sep08 080714 93.42 93.46 93.39 93.43 -0.01 62,177 452,818 -3,997
Dec08 080714 93.43 93.43 93.43 93.43 -0.01      
Total Volume and Open Interest 90,075 452,818 -3,997
Gold(CMX)
Aug08 080714 958.0 975.2 957.0 973.7 +13.1 165,466 264,071 +4,662
Oct08 080714 979.0 979.5 978.9 978.9 +13.1 2,662 15,169 +297
Dec08 080714 972.2 985.2 972.2 984.1 +13.1 15,297 86,983 +3,209
Feb09 080714 989.4 989.4 989.4 989.4 +13.2 1,105 22,578 +846
Apr09 080714 994.4 994.4 994.4 994.4 +13.3 156 15,677 +101
Jun09 080714 999.5 999.5 999.5 999.5 +13.4 388 14,749 +103
Aug09 080714 1004.8 1004.8 1004.8 1004.8 +13.4 204 7,215 +200
Oct09 080714 1010.1 1010.1 1010.1 1010.1 +13.4 10 891 +0
Dec09 080714 1015.6 1015.6 1015.6 1015.6 +13.4 265 13,895 +60
Feb10 080714 1021.5 1021.5 1021.5 1021.5 +13.4 5 110 +0
Apr10 080714 1027.5 1027.5 1027.5 1027.5 +13.4 14 20 +9
Jun10 080714 1033.7 1033.7 1033.7 1033.7 +13.4 15 3,173 +0
Total Volume and Open Interest 166,056 453,181 +7,561
Silver(CMX)
Jul08 080714 1917.5 1917.5 1917.5 1917.5 +43.0 69 246 -20
Sep08 080714 1876.0 1928.5 1876.0 1925.0 +43.0 28,756 75,775 +2,947
Dec08 080714 1920.0 1940.7 1920.0 1940.7 +43.2 3,001 30,231 +1,236
Mar09 080714 1950.0 1955.7 1950.0 1955.7 +43.3 311 7,072 +101
May09 080714 1960.0 1965.4 1960.0 1965.4 +43.4 34 4,121 +3
Jul09 080714 1975.1 1975.1 1975.1 1975.1 +43.5 12 5,774 +1
Sep09 080714 1982.0 1984.6 1982.0 1984.6 +43.7 5 732 -2
Total Volume and Open Interest 29,894 134,711 -1,488
Platinum(NYMEX)
Jul08 080714 2039.9 2039.9 2039.9 2039.9 -7.3 0 117 -5
Oct08 080714 2036.0 2036.0 2036.0 2036.0 -11.2 3,053 14,003 +781
Jan09 080714 2040.2 2040.2 2040.2 2040.2 -11.2 7 126 +0
Total Volume and Open Interest 2,240 13,470 -948
Palladium(NYMEX)
Sep08 080714 457.50 457.50 456.35 456.35 -1.45 1,191 13,273 -400
Dec08 080714 460.00 460.20 457.50 459.80 -1.60 0 2,257 -1
Mar09 080714 464.45 464.45 464.30 464.30 -1.60 0 45 +1
Total Volume and Open Interest 831 15,975 -343
Copper(CMX)
Jul08 080714 378.00 379.00 376.95 376.95 +1.40 359 3,007 -126
Sep08 080714 372.25 377.00 372.00 375.20 +1.20 8,631 60,130 -855
Dec08 080714 375.50 375.50 373.20 373.50 +1.30 1,177 21,554 +116
Mar09 080714 370.75 370.75 370.75 370.75 +1.50 465 6,235 +95
May09 080714 367.95 367.95 367.95 367.95 +1.50 22 1,195 -1
Total Volume and Open Interest 14,516 106,162 -2,125
Aluminum(CMX)
Jul08 080714 149.75 149.75 149.75 149.75 -0.25      
Aug08 080714 150.50 150.50 150.50 150.50 -0.25      
Sep08 080714 151.25 151.25 151.25 151.25 -0.25      
Oct08 080714 152.00 152.00 152.00 152.00 -0.25      
Nov08 080714 152.75 152.75 152.75 152.75 -0.25      
Dec08 080714 153.70 153.70 153.70 153.70 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080714 11205 11220 10990 11035 -61 3,464 28,607 -342
Dec08 080714 11190 11190 11000 11033 -63 75 1,935 +78
Mar09 080714 11049 11049 11049 11049 -67 2 0 +0
Jun09 080714 11064 11064 11064 11064 -67      
Total Volume and Open Interest 4,749 30,849 +384
S & P 500(CME)
Sep08 080714 1254.00 1255.70 1225.20 1228.30 -11.50 36,902 532,528 +5,227
Dec08 080714 1249.50 1249.50 1227.00 1229.80 -11.70 823 14,301 -752
Mar09 080714 1231.80 1231.80 1231.80 1231.80 -12.00 100 299 +100
Jun09 080714 1234.30 1234.30 1234.30 1234.30 -12.30 0 120 +0
Total Volume and Open Interest 46,324 543,874 +2,535
S & P 500 E-Mini(Globex)
Sep08 080714 1240.00 1260.50 1224.75 1228.25 -11.50 3,251,690 2,410,816 +70,946
Dec08 080714 1254.50 1260.25 1226.75 1229.75 -11.75 2,568 37,675 +302
Total Volume and Open Interest 3,040,045 2,392,584 +41,771
NASDAQ 100(CME)
Sep08 080714 1840.50 1841.50 1796.00 1802.50 -18.00 2,682 28,608 -499
Dec08 080714 1811.00 1811.00 1811.00 1811.00 -18.00 12 17 +10
Mar09 080714 1819.50 1819.50 1819.50 1819.50 -18.00      
Total Volume and Open Interest 3,220 29,116 +249
NASDAQ 100 E-Mini(Globex)
Sep08 080714 1817.80 1850.50 1796.80 1802.50 -18.00 586,094 311,114 -1,361
Dec08 080714 1859.30 1859.30 1807.80 1811.00 -18.00 285 2,952 -6
Total Volume and Open Interest 520,768 316,070 -17,161
S & P Midcap 400(CME)
Sep08 080714 794.00 794.00 778.00 779.40 -6.80 45 4,280 +16
Dec08 080714 781.35 781.35 781.35 781.35 -6.80 0 2 +0
Mar09 080714 788.25 788.25 788.25 788.25 -6.80      
Total Volume and Open Interest 65 4,266 -77
Russell 2000(CME)
Sep08 080714 679.00 680.00 660.50 662.60 -11.00 1,839 36,845 +139
Total Volume and Open Interest 2,926 36,796 +1,800
Russell 2000 E-Mini(Globex)
Sep08 080714 673.70 684.10 659.50 662.60 -11.00 348,360 672,122 +2,754
Total Volume and Open Interest 322,395 669,371 -706
Nikkei 225(CME)
Sep08 080714 12975 13210 12935 13045 -25 97,425 182,986 +3,937
Dec08 080714 13010 13155 12905 12965 -35 283 484 +35
Total Volume and Open Interest 97,709 183,620 +3,399
Nikkei 225(SGX)
Sep08 080714 12975 13210 12935 13045 -25 97,425 182,986 +3,937
Dec08 080714 13010 13155 12905 12965 -35 283 484 +35
Mar09 080714 12980 12980 12980 12980 -30      
Total Volume and Open Interest 97,709 183,620 +3,399
CAC 40(EURONEXT)
Jul08 080714 4130.0 4194.0 4106.5 4146.0 +45.5 157,683 571,188 +14,875
Aug08 080714 4144.0 4206.0 4120.5 4160.0 +45.5 2,295 8,829 +2,225
Sep08 080714 4154.5 4220.5 4148.0 4176.0 +47.0 366 35,170 -225
Total Volume and Open Interest 137,521 599,348 +13,215
Hang Seng Index(HKFE)
Jul08 080714 22087 22385 21836 22026 -174 8,106 81,033 -9,969
Aug08 080714 22100 22354 21830 22010 -154 58 610 +600
Sep08 080714 22140 22276 21837 21940 -173 10 68 +60
Total Volume and Open Interest 8,181 81,783 -9,259
DAX(EUREX)
Sep08 080714 6279.0 6306.0 6191.5 6255.0 +46.0 244,712 206,095 +2,836
Dec08 080714 6375.5 6377.0 6270.0 6326.5 +46.5 813 13,029 +216
Mar09 080714 6409.5 6448.5 6344.5 6403.5 +47.0 523 3,455 +152
Total Volume and Open Interest 208,731 219,375 +4,482
FT-SE 100(EURONEXT)
Sep08 080714 5330.00 5385.00 5273.50 5315.50 +42.00 135,924 456,086 +4,722
Dec08 080714 5385.50 5385.50 5320.00 5352.00 +42.50 92 8,593 -1
Mar09 080714 5361.50 5361.50 5361.50 5361.50 +42.00 4 44 +4
Total Volume and Open Interest 100,289 459,998 -492
SPI 200(SFE)
Sep08 080714 4930.0 4973.0 4902.0 4937.0 -17.0 20,793 230,179 +2,702
Dec08 080714 4971.0 5013.0 4964.0 4987.0 -16.0 350 2,584 +6
Mar09 080714 4991.0 4991.0 4991.0 4991.0 -17.0 0 483 -24
Total Volume and Open Interest 22,676 233,306 -7,014
GSCI(CME)
Jul08 080714 872.00 876.60 871.00 873.85 -0.65 3,228 5,405 -2,888
Aug08 080714 223.64 223.64 221.64 223.14 -0.50 3,532 11,166 +2,882
Sep08 080714 225.64 225.64 225.64 225.64 -2.00 2 0 +0
Total Volume and Open Interest 6,139 16,577 +549
RJ/CRB Index(ICE)
Aug08 080714 602.90 602.90 594.25 594.25 -3.00 38 633 +9
Nov08 080714 610.75 610.75 608.25 608.25 -2.50 0 479 +0
Jan09 080714 617.25 617.25 615.25 615.25 -2.00 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

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