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 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080715 1578.00 1604.00 1537.25 1542.00 -40.00 3,241 69,722 -2,359
Sep08 080715 1568.50 1589.00 1526.00 1528.00 -40.50 1,007 27,529 +550
Nov08 080715 1557.25 1581.50 1515.00 1516.00 -43.00 6,767 265,172 -4,315
Jan09 080715 1571.75 1593.25 1531.00 1531.50 -43.00 500 31,077 +146
Mar09 080715 1589.00 1605.00 1541.00 1541.50 -42.75 155 9,418 +499
May09 080715 1573.25 1599.00 1536.00 1536.00 -42.25 138 14,645 +159
Jul09 080715 1579.00 1601.00 1540.75 1541.00 -43.00 100 10,726 +29
Total Volume and Open Interest 142,307 468,343 +3,494
Soybean Meal(CBOT)
Aug08 080715 435.40 441.50 420.60 421.80 -13.10 3,301 51,830 -906
Sep08 080715 430.50 437.00 415.50 416.80 -12.90 625 31,966 -423
Oct08 080715 421.50 422.80 402.50 404.30 -13.30 134 21,997 -12
Dec08 080715 415.20 423.10 399.80 401.30 -13.90 2,983 81,194 -536
Jan09 080715 419.50 421.80 403.00 403.60 -13.90 161 9,505 +56
Mar09 080715 420.50 425.70 406.50 406.50 -13.70 15 5,749 +97
May09 080715 421.00 421.00 404.30 404.50 -13.80 1 4,728 -90
Jul09 080715 419.90 420.70 406.50 406.50 -14.20 135 4,401 +94
Total Volume and Open Interest 58,662 220,533 +2,067
Soybean Oil(CBOT)
Aug08 080715 63.78 64.24 62.10 63.03 -0.76 2,111 45,927 -178
Sep08 080715 64.05 64.50 62.50 63.40 -0.75 756 34,937 -658
Oct08 080715 64.67 64.92 62.93 63.76 -0.74 194 17,041 -15
Dec08 080715 65.07 65.65 63.50 64.44 -0.76 2,718 114,821 -1,142
Jan09 080715 65.71 66.00 64.14 64.94 -0.76 367 8,203 +286
Mar09 080715 66.23 66.41 64.60 65.39 -0.76 84 8,777 +162
May09 080715 66.48 66.48 64.87 65.47 -0.73 64 6,448 +41
Jul09 080715 66.18 66.32 64.70 65.64 -0.76 125 6,429 +109
Total Volume and Open Interest 63,816 262,145 +1,699
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)
Sep08 080715 661.50 672.50 643.25 648.25 -15.50 3,799 362,158 -5,005
Dec08 080715 680.00 691.00 661.50 666.75 -15.50 11,638 567,770 -943
Mar09 080715 697.00 708.00 680.00 685.25 -15.00 2,164 123,482 +3,797
May09 080715 705.75 719.00 693.00 697.25 -15.00 967 22,786 +2,658
Jul09 080715 719.75 728.00 699.75 705.00 -15.00 272 71,294 +2,128
Sep09 080715 685.50 696.50 676.00 677.00 -13.00 134 8,508 +835
Total Volume and Open Interest 259,786 1,289,284 +15,356
Wheat(CBOT)
Sep08 080715 818.00 828.50 805.00 811.00 -7.00 1,902 159,052 -1,220
Dec08 080715 841.75 852.75 830.00 834.75 -7.50 1,340 95,449 +1,676
Mar09 080715 867.25 875.00 852.75 857.00 -8.00 118 18,806 +38
May09 080715 883.00 889.50 869.00 870.00 -9.75 0 2,385 +74
Jul09 080715 890.00 896.00 873.50 878.50 -7.50 141 36,195 +148
Total Volume and Open Interest 54,035 331,030 -564
Wheat(KCBT)
Sep08 080715 851.00 860.00 838.00 844.00 -7.00 5,874 47,974 -1,015
Dec08 080715 873.00 886.00 862.00 867.50 -5.50 2,576 29,311 +174
Mar09 080715 899.00 899.75 867.50 886.00 -7.00 115 5,171 +25
May09 080715 895.00 911.75 894.00 894.00 -7.00 18 693 +9
Jul09 080715 901.00 910.00 889.00 890.00 -15.00 239 12,078 +70
Total Volume and Open Interest 13,796 99,309 +818
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080715 881.25 891.25 872.50 874.50 -5.00 688 14,552 -54
Dec08 080715 894.75 908.00 886.00 889.50 -4.50 2,086 19,696 +447
Mar09 080715 916.00 920.75 904.00 905.75 -4.50 438 3,705 +181
May09 080715 926.25 928.00 909.25 910.75 -7.75 130 1,565 +46
Total Volume and Open Interest 3,325 41,027 +401
Oats(CBOT)
Sep08 080715 439.00 441.00 430.00 432.00 -7.50 20 4,918 -36
Dec08 080715 451.50 462.00 441.25 449.00 -8.50 12 10,240 -25
Mar09 080715 468.25 468.25 458.25 467.00 -7.50 0 1,486 -161
May09 080715 475.00 482.50 475.00 475.00 -7.50      
Total Volume and Open Interest 777 16,873 -170
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080715 17.90 17.94 17.71 17.80 -0.10 6 7,352 -92
Nov08 080715 18.10 18.13 18.00 18.03 -0.14 0 4,625 -28
Jan09 080715 18.45 18.45 18.35 18.37 -0.12 0 718 -11
Total Volume and Open Interest 318 13,360 -186
Live Cattle(CME)
Aug08 080715 99.135 99.800 98.535 99.600 +0.465 36,062 74,839 -12,191
Oct08 080715 106.430 106.950 105.700 106.885 +0.485 28,941 116,187 +6,342
Dec08 080715 109.350 110.080 108.750 110.000 +0.550 8,111 59,580 +2,308
Feb09 080715 110.850 111.350 110.250 111.135 unch 1,309 23,928 +153
Apr09 080715 112.000 112.750 111.700 112.600 +0.400 1,039 14,497 +389
Jun09 080715 109.100 110.350 108.980 110.330 +0.600 463 4,829 -1
Total Volume and Open Interest 59,556 298,447 -2,896
Feeder Cattle(CME)
Aug08 080715 110.100 111.900 109.200 111.450 +1.270 3,738 12,042 -1,008
Sep08 080715 112.350 113.980 112.000 113.850 +1.150 2,469 11,354 +1,431
Oct08 080715 114.500 115.300 113.650 115.285 +0.735 724 6,722 -14
Nov08 080715 115.480 116.500 114.800 116.350 +0.670 167 2,038 +35
Jan09 080715 114.000 115.400 113.750 115.400 +0.750 29 1,011 +12
Mar09 080715 114.700 115.000 114.700 115.000 +0.500 8 188 +3
Apr09 080715 114.950 114.950 114.950 114.950 -0.300 11 82 -2
Total Volume and Open Interest 7,819 33,051 -69
Lean Hogs(CME)
Aug08 080715 74.285 75.725 74.285 75.080 +0.330 23,707 38,230 -8,069
Oct08 080715 70.550 72.300 70.350 72.200 +1.315 21,260 83,297 +7,218
Dec08 080715 74.500 75.975 74.500 75.700 +0.665 6,016 63,900 +2,292
Feb09 080715 83.350 84.100 83.300 83.535 -0.365 2,789 21,315 +951
Apr09 080715 90.450 91.100 90.200 90.450 -0.480 1,298 17,062 +325
May09 080715 96.200 96.800 96.000 96.480 -0.520 75 788 +50
Jun09 080715 98.700 99.600 98.635 98.885 -0.945 429 13,397 +107
Jul09 080715 31.719 32.269 30.889 32.169 +0.100 78 475 +15
Total Volume and Open Interest 50,074 240,221 -1,745
Pork Bellies(CME)
Jul08 080715 66.600 66.600 65.500 65.650 -0.350 14 123 -14
Aug08 080715 66.300 66.900 65.700 65.725 -0.325 236 1,728 -26
Feb09 080715 93.000 93.000 91.000 91.200 -1.300 24 100 +0
Mar09 080715 94.250 94.250 94.250 94.250 unch 0 6 +0
May09 080715 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 159 1,998 -51
Class III Milk(CME)
Jul08 080715 18.12 18.12 18.12 18.12 +0.01 4 3,920 -2
Aug08 080715 18.60 18.75 18.55 18.66 unch 203 4,575 +10
Sep08 080715 19.66 19.89 19.63 19.80 +0.05 95 4,343 -17
Oct08 080715 19.85 19.94 19.75 19.88 +0.06 97 3,370 -21
Nov08 080715 19.77 19.94 19.72 19.91 +0.07 14 3,015 -1
Total Volume and Open Interest 1,122 33,371 +345
Cocoa(ICE)
Jul08 080715 3075 3075 3043 3043 +38 2 14 -2
Sep08 080715 2949 3015 2926 2964 +41 4,156 77,570 -45
Dec08 080715 2944 3007 2931 2966 +44 782 40,695 +102
Mar09 080715 2927 2970 2914 2945 +52 66 19,306 +10
May09 080715 2914 2950 2912 2941 +51 7 3,994 +50
Jul09 080715 2937 2937 2937 2937 +59 2 2,858 +0
Sep09 080715 2920 2950 2917 2940 +52 0 804 +0
Total Volume and Open Interest 9,990 147,699 -682
Coffee "C"(ICE)
Jul08 080715 142.00 142.00 136.95 138.50 -2.30 5 132 -8
Sep08 080715 142.80 144.70 139.60 140.70 -2.20 6,455 81,981 -346
Dec08 080715 147.10 148.00 143.20 144.40 -2.15 974 40,842 +64
Mar09 080715 150.00 151.15 147.75 147.90 -2.15 293 12,535 -109
May09 080715 153.20 153.50 149.85 150.05 -2.15 49 4,074 +3
Jul09 080715 152.00 152.15 152.00 152.15 -2.15 80 1,253 +46
Total Volume and Open Interest 9,807 144,173 -1,784
Orange Juice(ICE)
Sep08 080715 127.10 127.55 123.25 124.15 -3.15 1,075 19,524 -37
Nov08 080715 130.70 130.70 127.00 127.90 -3.10 272 4,202 +181
Jan09 080715 133.25 133.45 129.70 130.65 -3.20 80 2,040 -37
Mar09 080715 137.20 137.20 133.05 134.10 -3.10 0 2,461 +0
May09 080715 136.50 136.50 136.50 136.50 -3.10 1 58 +0
Jul09 080715 140.15 140.15 140.15 140.15 -3.10 0 3 +0
Total Volume and Open Interest 2,048 28,196 -485
Sugar #11(ICE)
Oct08 080715 13.66 14.00 13.42 13.93 +0.34 55,486 374,506 -5,746
Mar09 080715 15.20 15.59 15.03 15.56 +0.31 24,238 155,270 +5,599
May09 080715 15.32 15.76 15.16 15.70 +0.32 5,447 77,511 +545
Jul09 080715 15.44 15.86 15.20 15.81 +0.37 2,945 85,924 -854
Oct09 080715 15.78 16.11 15.49 16.08 +0.35 740 65,360 -986
Total Volume and Open Interest 74,534 819,497 +4,278
Sugar #14(ICE)
Sep08 080715 23.00 23.26 23.00 23.22 -0.03 187 1,317 -42
Nov08 080715 23.00 23.10 23.00 23.05 unch 245 2,567 -240
Jan09 080715 23.00 23.03 23.00 23.03 +0.05 14 1,977 +14
Mar09 080715 23.00 23.00 23.00 23.00 +0.02 14 1,501 +14
May09 080715 23.00 23.00 23.00 23.00 +0.02 15 709 +15
Total Volume and Open Interest 585 9,194 +298
London Cocoa(LCE)
Jul08 080715 1604 1612 1563 1566 -31 7,159 43,061 -5,893
Sep08 080715 1542 1558 1526 1540 +6 6,857 64,828 +2,599
Dec08 080715 1532 1550 1518 1534 +8 2,062 46,456 +410
Mar09 080715 1510 1528 1505 1520 +12 397 36,112 -34
May09 080715 1521 1528 1520 1521 +12 0 15,184 +0
Jul09 080715 1523 1523 1523 1523 +11 0 6,985 +0
Sep09 080715 1521 1521 1518 1520 +11 0 1,002 +0
Total Volume and Open Interest 23,927 217,996 +879
London Coffee(LCE)
Jul08 080715 2445.00 2469.00 2430.00 2440.00 +12.00 297 8,942 -1,425
Sep08 080715 2352.00 2385.00 2333.00 2345.00 -5.00 5,640 73,227 -470
Nov08 080715 2312.00 2335.00 2290.00 2295.00 -17.00 1,831 24,404 +51
Jan09 080715 2280.00 2280.00 2224.00 2242.00 -18.00 892 45,976 +632
Total Volume and Open Interest 9,342 153,761 +1,741
London Sugar(LCE)
Oct08 080715 389.50 397.00 389.00 393.00 +5.30 3,840 27,336 +869
Dec08 080715 399.00 403.50 395.70 399.00 +3.30 826 11,340 -91
Mar09 080715 414.70 419.00 409.50 413.90 +1.70 187 13,138 -51
May09 080715 421.70 421.70 416.50 416.50 -0.10 94 3,383 +77
Aug09 080715 422.40 422.40 417.00 417.50 +0.70 51 4,750 +0
Total Volume and Open Interest 7,346 67,852 +1,058
Cotton(ICE)
Oct08 080715 69.06 71.50 68.75 70.88 +1.74 266 5,132 -6
Dec08 080715 72.10 74.18 71.58 73.71 +1.68 6,866 168,468 -727
Mar09 080715 77.95 79.50 77.00 79.14 +1.66 317 30,675 -2
May09 080715 79.27 81.09 79.10 81.00 +1.72 11 3,181 +2
Jul09 080715 80.70 82.42 80.70 82.42 +1.69 44 6,757 +22
Oct09 080715 84.45 84.45 84.45 84.45 +1.92 0 122 +0
Total Volume and Open Interest 14,547 221,846 +399
Lumber(CME)
Jul08 080715 255.8 255.8 248.2 249.2 -7.7 194 88 -125
Sep08 080715 253.8 254.0 248.6 248.7 -5.1 460 9,729 -161
Nov08 080715 257.4 257.5 252.0 252.0 -3.1 204 2,769 -23
Jan09 080715 269.6 271.9 268.9 271.5 unch 23 1,310 +10
Total Volume and Open Interest 1,728 14,295 -166
Crude Oil(NYM)
Aug08 080715 145.19 146.73 135.96 138.74 -6.44 252,605 154,516 -49,362
Sep08 080715 145.71 147.40 136.54 139.37 -6.41 110,200 280,530 +18,583
Oct08 080715 145.83 147.55 137.30 139.83 -6.30 30,436 93,104 -1,686
Nov08 080715 146.12 147.81 137.63 140.26 -6.17 13,309 68,671 -680
Dec08 080715 146.56 148.03 137.79 140.61 -6.07 22,837 179,727 -648
Jan09 080715 146.85 147.30 139.00 140.85 -6.00 4,705 34,290 +144
Feb09 080715 145.82 145.82 139.76 141.00 -5.93 1,357 16,247 -351
Mar09 080715 147.14 147.14 140.10 141.06 -5.88 841 13,656 +39
Apr09 080715 141.00 141.00 141.00 141.00 -5.86 437 10,600 +238
May09 080715 139.45 140.85 139.45 140.85 -5.84 272 14,412 -76
Jun09 080715 146.84 146.84 139.32 140.69 -5.81 930 45,352 -270
Jul09 080715 139.72 140.54 139.72 140.54 -5.78 701 19,155 +258
Aug09 080715 140.39 140.39 140.39 140.39 -5.75 277 7,360 +66
Sep09 080715 140.25 140.25 140.25 140.25 -5.71 100 10,881 -40
Oct09 080715 140.12 140.12 140.12 140.12 -5.67 86 6,176 +2
Nov09 080715 139.99 139.99 139.99 139.99 -5.63 146 4,537 +3
Total Volume and Open Interest 622,010 1,356,029 +22,092
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080715 145.125 146.975 135.950 138.750 -6.425 18,342 7,279 -155
Sep08 080715 145.700 147.550 136.600 139.375 -6.400 2,118 2,278 +213
Oct08 080715 147.000 147.500 137.400 139.825 -6.300 182 568 -3
Nov08 080715 146.200 147.750 138.775 140.250 -6.175 276 729 +246
Dec08 080715 147.100 147.100 140.600 140.600 -6.075 9 59 +6
Jan09 080715 140.850 140.850 140.850 140.850 -6.000 1 2 +0
Feb09 080715 141.000 141.000 141.000 141.000 -5.925 1 1 +0
Mar09 080715 141.050 141.050 141.050 141.050 -5.900      
Apr09 080715 141.000 141.000 141.000 141.000 -5.850 0 1 +0
Total Volume and Open Interest 34,275 10,698 +782
Heating Oil(NYM)
Aug08 080715 406.49 411.34 383.90 391.90 -14.59 31,115 40,285 -2,414
Sep08 080715 409.91 414.71 387.42 395.07 -14.82 12,309 51,026 +3,232
Oct08 080715 417.87 417.87 391.42 398.42 -15.02 4,781 22,169 +357
Nov08 080715 421.04 421.04 395.29 402.02 -14.92 1,564 12,807 +33
Dec08 080715 424.15 424.34 399.00 405.62 -14.82 2,164 22,654 -76
Jan09 080715 426.05 426.05 403.52 408.47 -14.67 804 16,097 +70
Feb09 080715 425.36 425.36 404.57 409.27 -14.52 107 4,868 +33
Mar09 080715 419.84 421.28 402.00 406.87 -14.52 102 5,233 +28
Apr09 080715 416.14 416.14 400.14 402.37 -14.52 159 2,648 +40
May09 080715 411.00 412.22 395.00 398.37 -14.52 128 1,546 -26
Jun09 080715 408.40 408.40 393.49 395.67 -14.47 548 19,952 -256
Jul09 080715 395.02 395.02 395.02 395.02 -14.27 10 1,225 +0
Total Volume and Open Interest 72,101 224,247 +4,411
Gasoline(NYMEX)
Aug08 080715 355.70 359.15 330.90 338.48 -17.29 34,567 52,511 -2,073
Sep08 080715 358.21 361.55 333.85 341.33 -17.09 19,187 64,308 +5,108
Oct08 080715 349.14 351.60 325.90 332.93 -15.84 7,089 43,744 -122
Nov08 080715 352.90 352.90 327.90 334.78 -15.34 4,917 16,078 -131
Dec08 080715 352.50 354.50 329.71 336.58 -14.89 5,307 24,940 -361
Jan09 080715 353.35 354.40 333.72 338.93 -14.84 1,634 9,982 -617
Feb09 080715 351.33 351.33 351.33 351.33 -4.74 217 4,299 -57
Mar09 080715 354.63 354.63 354.63 354.63 -4.69 314 3,250 -57
Apr09 080715 370.63 370.63 370.63 370.63 -4.69 55 7,697 +41
May09 080715 371.18 371.18 371.18 371.18 -4.54 25 4,490 +11
Total Volume and Open Interest 74,056 248,005 +2,192
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080715 341.33 341.33 341.33 341.33 -17.09      
Oct08 080715 332.93 332.93 332.93 332.93 -15.84      
Nov08 080715 334.78 334.78 334.78 334.78 -15.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080715 11.991 12.111 11.376 11.477 -0.482 82,334 91,923 -6,722
Sep08 080715 12.043 12.200 11.467 11.568 -0.482 23,914 118,769 +4,457
Oct08 080715 12.265 12.310 11.589 11.681 -0.490 16,228 78,539 +745
Nov08 080715 12.611 12.635 11.930 12.011 -0.495 9,720 52,343 +1,973
Dec08 080715 12.990 13.040 12.330 12.401 -0.495 1,884 42,331 +111
Jan09 080715 13.176 13.247 12.530 12.616 -0.490 3,752 61,804 -66
Feb09 080715 13.195 13.225 12.521 12.581 -0.490 1,121 21,631 +134
Mar09 080715 12.970 12.985 11.758 12.346 -0.490 2,733 54,735 -95
Apr09 080715 11.265 11.340 10.719 10.781 -0.420 4,167 56,516 -1,131
May09 080715 11.080 11.091 10.599 10.636 -0.422 394 36,447 +28
Jun09 080715 11.195 11.195 10.677 10.718 -0.422 217 18,534 +88
Jul09 080715 11.270 11.280 10.757 10.810 -0.422 131 16,713 +41
Aug09 080715 11.357 11.361 10.850 10.880 -0.422 22 15,641 +6
Sep09 080715 11.390 11.410 10.860 10.913 -0.422 2 14,683 +0
Oct09 080715 11.000 11.460 10.945 10.986 -0.422 2,461 33,321 -618
Nov09 080715 11.500 11.500 11.197 11.296 -0.412 30 16,559 -17
Total Volume and Open Interest 191,862 966,405 +9,591
Brent Crude Oil(ICE)
Aug08 080715 143.85 145.55 134.96 138.75 -5.17 60,871 32,633 -10,106
Sep08 080715 145.02 146.83 136.20 139.86 -5.47 91,256 104,633 +2,441
Oct08 080715 146.00 147.74 137.11 140.75 -5.52 42,215 96,670 +7,331
Nov08 080715 146.88 148.38 137.98 141.48 -5.54 15,680 30,094 +723
Dec08 080715 147.36 148.90 138.53 141.99 -5.56 15,590 62,580 -982
Jan09 080715 147.86 149.42 140.91 142.50 -5.56 1,733 25,748 -2
Feb09 080715 141.77 142.84 141.58 142.84 -5.54 841 16,983 -16
Mar09 080715 142.19 143.00 141.72 143.00 -5.51 627 10,496 -121
Apr09 080715 143.06 143.06 143.06 143.06 -5.47 249 12,161 +108
May09 080715 143.04 143.04 143.04 143.04 -5.43 0 5,545 +16
Jun09 080715 149.60 149.60 140.15 142.92 -5.42 726 21,367 -66
Jul09 080715 142.86 142.86 142.86 142.86 -5.35 0 6,443 +0
Aug09 080715 142.76 142.76 142.76 142.76 -5.32 0 2,207 +0
Sep09 080715 142.70 142.70 142.70 142.70 -5.25 0 4,924 +0
Total Volume and Open Interest 237,195 533,431 +18,291
Gas Oil(ICE)
Aug08 080715 1311.00 1325.00 1243.25 1253.50 -56.00 59,205 65,965 -3,094
Sep08 080715 1319.75 1333.25 1251.50 1261.50 -57.00 39,338 50,710 +3,249
Oct08 080715 1324.00 1340.00 1259.50 1268.00 -57.75 14,695 19,918 -320
Nov08 080715 1342.50 1343.75 1269.25 1272.25 -58.25 5,282 13,773 -1,184
Dec08 080715 1347.75 1349.00 1271.00 1277.25 -58.25 5,660 35,932 +153
Jan09 080715 1277.25 1299.75 1277.25 1283.00 -58.50 2,840 23,099 +293
Feb09 080715 1283.75 1283.75 1283.75 1283.75 -58.00 508 7,277 +54
Mar09 080715 1279.25 1279.25 1279.25 1279.25 -58.50 381 8,984 +37
Apr09 080715 1273.50 1273.50 1273.50 1273.50 -58.25 165 4,611 +0
May09 080715 1268.50 1268.50 1268.50 1268.50 -57.50 283 3,052 -35
Total Volume and Open Interest 131,632 292,188 -327
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080715 2.650 2.659 2.580 2.599 -0.103 8 354 +11
Sep08 080715 2.640 2.640 2.561 2.585 -0.101 10 333 -6
Oct08 080715 2.650 2.650 2.620 2.620 -0.060 8 228 -8
Nov08 080715 2.630 2.678 2.630 2.630 -0.048 3 130 +1
Dec08 080715 2.630 2.675 2.630 2.630 -0.045 5 141 +2
Jan09 080715 2.640 2.693 2.640 2.640 -0.053 0 149 +0
Feb09 080715 2.640 2.670 2.640 2.640 -0.030 0 106 +0
Total Volume and Open Interest 34 2,566 +0
US Dollar Index(ICE)
Sep08 080715 72.290 72.290 71.555 72.130 -0.040 3,088 35,461 -143
Dec08 080715 72.130 72.515 72.080 72.515 -0.035 39 2,494 +1
Mar09 080715 72.895 72.895 72.895 72.895 -0.035 0 113 +0
Total Volume and Open Interest 8,712 38,215 +4,299
Australian Dollar(CME)
Sep08 080715 96.39 97.70 96.30 96.98 +0.54 163 101,700 -53
Dec08 080715 95.60 96.52 95.25 95.84 +0.52 0 938 +0
Mar09 080715 94.74 95.23 94.22 94.74 +0.52 0 617 +0
Total Volume and Open Interest 45,213 103,321 -178
British Pound(CME)
Sep08 080715 198.55 200.74 198.43 199.26 +0.74 22 102,430 +4,822
Dec08 080715 198.23 199.23 197.21 197.92 +0.71 0 1,206 +3
Mar09 080715 196.64 197.70 195.96 196.64 +0.68 0 298 +0
Total Volume and Open Interest 100,870 99,753 +7,305
Canadian Dollar(CME)
Sep08 080715 99.29 100.18 99.22 99.68 +0.27 21 90,074 +1,844
Dec08 080715 99.90 100.07 99.23 99.61 +0.27 0 5,171 +36
Mar09 080715 99.66 99.82 99.29 99.56 +0.27 0 1,057 -1
Jun09 080715 99.50 99.80 99.23 99.50 +0.27 0 1,070 +0
Total Volume and Open Interest 76,240 97,129 +2,112
Japanese Yen(CME)
Sep08 080715 94.54 96.38 94.42 95.54 +0.97 196 164,146 -613
Dec08 080715 96.32 96.85 95.00 96.06 +0.97 0 22,621 +183
Mar09 080715 96.73 97.15 95.64 96.61 +0.97 0 633 +400
Total Volume and Open Interest 205,283 190,968 +10,411
Swiss Franc(CME)
Sep08 080715 98.34 99.93 98.30 98.74 +0.28 12 60,401 +3,207
Dec08 080715 99.15 99.96 98.45 98.83 +0.28 0 1,188 +121
Mar09 080715 99.18 99.87 98.62 98.90 +0.28 0 339 +0
Total Volume and Open Interest 110,904 58,651 +6,760
EuroFX(CME)
Sep08 080715 158.53 159.88 158.14 158.23 -0.40 59 174,525 -7,077
Dec08 080715 157.78 159.11 157.40 157.47 -0.42 3 2,469 +500
Mar09 080715 157.17 158.16 156.77 156.77 -0.42 0 416 +0
Total Volume and Open Interest 253,763 186,094 +5,550
Mexican Peso(CME)
Jul08 080714 971.8 971.8 971.8 971.8 +1.0      
Aug08 080715 966.5 966.5 965.8 966.5 +0.8      
Total Volume and Open Interest 27,499 106,905 +3,640
30-Year T-Bonds(CBOT)
Sep08 080715 116~315 117~180 116~240 116~280 +0~045 453,957 922,730 +15,438
Dec08 080715 115~310 116~160 115~240 115~280 +0~040 422 1,240 +274
Mar09 080715 115~095 115~095 114~215 114~255 +0~040 0 18 +0
Total Volume and Open Interest 462,848 913,568 +4,264
10-Year T-Notes(CBOT)
Sep08 080715 115~035 116~020 114~305 115~135 +0~145 1,229,133 1,813,612 +22,893
Dec08 080715 114~000 114~190 113~240 114~060 +0~140 400 11,179 +251
Mar09 080715 113~060 113~060 112~240 113~060 +0~140      
Total Volume and Open Interest 1,391,070 1,806,050 +2,491
5-Year T-Notes(CBOT)
Sep08 080715 111~055 112~030 111~049 111~096 +0~048 696,411 0 +0
Dec08 080715 111~026 111~026 110~104 111~026 +0~050 1 0 -15,582
Mar09 080715 111~026 111~026 110~104 111~026 +0~050      
Total Volume and Open Interest 882,951 1,591,508 -22,812
2 Year T-Notes(CBOT)
Sep08 080715 105~125 106~048 105~123 106~015 +0~021 1,552 918,779 +16,926
Dec08 080715 105~069 105~089 105~069 105~089 +0~021 0 22 +0
Mar09 080715 105~069 105~089 105~069 105~089 +0~021      
Total Volume and Open Interest 366,246 902,350 -8,999
Eurodollars(CME)
Sep08 080715 97.115 97.215 97.100 97.150 +0.045 8,391 1,433,073 +30,090
Dec08 080715 96.965 97.095 96.945 97.035 +0.085 6,053 1,675,060 +6,470
Mar09 080715 96.935 97.100 96.920 97.010 +0.085 5,955 1,436,463 +27,366
Jun09 080715 96.770 96.980 96.760 96.855 +0.095 2,387 1,178,663 +16,101
Sep09 080715 96.510 96.750 96.505 96.595 +0.090 9,501 926,479 +17,149
Dec09 080715 96.215 96.440 96.200 96.285 +0.090 5,134 729,396 +6,345
Mar10 080715 95.980 96.200 95.970 96.050 +0.085 4,707 544,506 +2,411
Jun10 080715 95.790 96.000 95.790 95.855 +0.075 4,122 327,298 +4,417
Sep10 080715 95.650 95.855 95.650 95.715 +0.070 2,184 230,657 +1,876
Dec10 080715 95.570 95.740 95.565 95.595 +0.065 698 217,649 +1,818
Mar11 080715 95.535 95.690 95.515 95.545 +0.055 806 149,937 +587
Jun11 080715 95.475 95.635 95.460 95.490 +0.050 1,724 132,082 -486
Sep11 080715 95.440 95.580 95.415 95.445 +0.050 501 84,133 +704
Dec11 080715 95.390 95.520 95.335 95.375 +0.050 254 85,264 -867
Mar12 080715 95.350 95.480 95.310 95.340 +0.050 289 96,863 -545
Jun12 080715 95.285 95.415 95.265 95.290 +0.050 317 67,407 -334
Sep12 080715 95.235 95.360 95.215 95.245 +0.050 251 58,780 -524
Dec12 080715 95.175 95.265 95.140 95.170 +0.050 240 40,300 -351
Total Volume and Open Interest 3,449,614 9,483,746 -74,047
30 Day Federal Funds(CBOT)
Jul08 080715 98.005 98.010 98.005 98.005 unch 25 85,370 -2,718
Aug08 080715 97.980 98.000 97.975 97.985 +0.010 71 143,071 -3,074
Sep08 080715 97.940 98.000 97.940 97.965 +0.025 101 90,342 -2,559
Oct08 080715 97.900 97.990 97.870 97.940 +0.045 43 102,421 +942
Nov08 080715 97.865 97.935 97.815 97.890 +0.075 18 123,643 +452
Dec08 080715 97.805 97.925 97.790 97.865 +0.075 0 48,533 +210
Total Volume and Open Interest 69,184 643,852 -5,940
30 Day Fed Funds(e-CBOT)
Jul08 080715 98.005 98.010 98.005 98.005 unch 3,381 85,370 -2,718
Aug08 080715 97.980 98.000 97.980 97.985 +0.010 7,525 143,071 -3,074
Sep08 080715 97.940 98.000 97.940 97.970 +0.030 8,493 90,342 -2,559
Oct08 080715 97.900 97.990 97.900 97.950 +0.055 6,536 102,421 +942
Nov08 080715 97.865 97.935 97.850 97.890 +0.075 7,833 123,643 +452
Dec08 080715 97.805 97.920 97.805 97.865 +0.075 5,045 48,533 +210
Total Volume and Open Interest 41,192 632,789 -10,182
3-Mth Euro-Yen(CME)
Sep08 080715 99.15 99.15 99.15 99.15 unch 13 6,368 -1,249
Dec08 080715 99.13 99.13 99.13 99.13 unch 0 2,489 +0
Mar09 080715 99.08 99.08 99.08 99.08 unch 0 1,772 +0
Jun09 080715 99.02 99.02 99.02 99.02 +0.03 0 472 +0
Sep09 080715 98.95 98.95 98.95 98.95 +0.04 0 540 +0
Dec09 080715 98.88 98.88 98.88 98.88 +0.04 0 1 +0
Mar10 080715 98.77 98.77 98.77 98.77 +0.04      
Jun10 080715 98.72 98.72 98.72 98.72 +0.04      
Sep10 080715 98.71 98.71 98.71 98.71 +0.08      
Dec10 080715 98.81 98.81 98.81 98.81 +0.08      
Total Volume and Open Interest 13 11,642 -1,249
3-Mth Euro-Yen(SGX)
Sep08 080715 99.15 99.15 99.14 99.15 +0.01 204 21,622 -313
Dec08 080715 99.12 99.15 99.12 99.15 +0.03 25 15,192 -32
Mar09 080715 99.09 99.11 99.08 99.11 +0.03 20 9,748 -28
Jun09 080715 99.02 99.04 99.02 99.04 +0.06 35 4,577 -25
Sep09 080715 98.98 98.99 98.98 98.98 +0.08 2 1,368 +0
Dec09 080715 98.92 98.92 98.92 98.92 +0.08 0 479 +0
Mar10 080715 98.81 98.81 98.81 98.81 +0.08 0 450 +0
Jun10 080715 98.75 98.75 98.75 98.75 +0.08 0 450 +0
Total Volume and Open Interest 286 58,444 -90
Japanese Gov't Bonds(SGX)
Sep08 080715 136.40 136.79 136.37 136.61 +0.43 1,169 15,946 -3,342
Dec08 080715 136.61 136.61 136.61 136.61 +0.43      
Mar09 080715 136.61 136.61 136.61 136.61 +0.43      
Total Volume and Open Interest 1,169 15,946 -1,799
Euro-Bund(EUREX)
Sep08 080715 112.39 112.88 112.24 112.42 +0.14 1,097,273 1,241,223 -32,891
Dec08 080715 112.10 112.49 111.97 112.15 +0.14 2,143 2,575 +1,987
Mar09 080715 112.15 112.15 112.15 112.15 +0.14      
Total Volume and Open Interest 1,099,416 1,243,798 -30,904
Euro-Bobl(EUREX)
Sep08 080709 106.80 107.00 106.47 106.78 +0.70 564,313 911,500 +1,611
Dec08 080715 107.10 107.10 107.10 107.10 +0.20 0 4,410 +0
Mar09 080715 107.02 107.02 107.02 107.02 +0.20      
Total Volume and Open Interest 608,636 888,488 -1,740
3-Mth Euribor(EUREX)
Sep08 080715 94.975 94.990 94.970 94.990 +0.020 439 18,987 -73
Dec08 080715 94.925 94.975 94.925 94.955 +0.025 271 7,563 -2
Mar09 080715 95.045 95.105 95.045 95.065 +0.035 309 3,606 -23
Total Volume and Open Interest 1,078 35,439 -104
Long Gilt(LIFFE)
Sep08 080715 106~17 107~03 106~11 106~21 +0~10 53,310 317,704 +2,733
Dec08 080715 108~24 108~24 108~19 108~19 +0~07 0 50 +0
Total Volume and Open Interest 71,921 315,021 +7,143
3-Mth Short Sterling(LIFFE)
Sep08 080715 94.11 94.16 94.05 94.13 +0.04 50,013 369,126 +4,604
Dec08 080715 94.13 94.20 94.04 94.16 +0.07 45,217 481,108 -6,752
Mar09 080715 94.28 94.41 94.19 94.35 +0.11 81,216 444,244 -11,118
Jun09 080715 94.33 94.49 94.26 94.42 +0.14 56,352 337,353 -5,511
Sep09 080715 94.31 94.49 94.25 94.42 +0.15 29,700 178,231 -628
Dec09 080715 94.26 94.44 94.21 94.37 +0.14 13,400 177,141 +1,224
Total Volume and Open Interest 409,297 2,217,846 -29,397
3-Mth Euribor(LIFFE)
Sep08 080715 94.985 94.995 94.965 94.990 +0.020 95,912 627,966 -12,780
Dec08 080715 94.935 94.980 94.920 94.955 +0.025 140,770 612,324 -1,236
Mar09 080715 95.020 95.120 95.020 95.065 +0.035 180,086 481,198 -72
Total Volume and Open Interest 847,534 3,157,198 -9,982
3-Mth Aus T-Bills(SFE)
Sep08 080715 92.16 92.18 92.14 92.17 unch 9,400 333,286 +4,284
Dec08 080715 92.13 92.18 92.13 92.17 +0.04 11,034 214,670 -4,750
Mar09 080715 92.16 92.24 92.16 92.22 +0.05 6,760 104,123 -1,181
Jun09 080715 92.20 92.30 92.20 92.28 +0.07 3,663 76,720 -895
Sep09 080715 92.32 92.36 92.30 92.35 +0.08 1,843 47,555 +1,263
Dec09 080715 92.40 92.44 92.37 92.43 +0.09 1,022 32,710 +778
Mar10 080715 92.46 92.51 92.45 92.50 +0.08 200 19,717 +54
Jun10 080715 92.50 92.56 92.50 92.56 +0.08 371 7,704 +7
Sep10 080715 92.59 92.59 92.59 92.59 +0.07 0 1,312 -5
Dec10 080715 92.60 92.62 92.60 92.62 +0.09 0 1,020 +0
Total Volume and Open Interest 45,643 840,222 -410
10-Year Aus T-Bonds(SFE)
Sep08 080715 93.69 93.73 93.67 93.71 +0.11 28,162 426,066 +1,194
Dec08 080715 93.71 93.71 93.71 93.71 +0.11      
Total Volume and Open Interest 44,942 426,066 +1,194
3-Year Aus T-Bonds(SFE)
Sep08 080715 93.49 93.56 93.48 93.54 +0.10 40,368 439,861 -12,957
Dec08 080715 93.54 93.54 93.54 93.54 +0.10      
Total Volume and Open Interest 74,373 439,861 -12,957
Gold(CMX)
Aug08 080715 974.2 989.6 968.7 978.7 +5.0 159,779 262,975 -1,096
Oct08 080715 979.5 994.5 974.5 983.9 +5.0 6,075 17,298 +2,129
Dec08 080715 983.8 999.4 979.5 989.0 +4.9 22,166 92,150 +5,167
Feb09 080715 987.0 1004.1 985.0 994.2 +4.8 1,279 23,045 +467
Apr09 080715 993.3 1005.3 993.3 999.1 +4.7 1,679 14,893 -784
Jun09 080715 997.0 1012.4 996.7 1004.0 +4.5 1,482 16,074 +1,325
Aug09 080715 1005.0 1016.0 1005.0 1009.1 +4.3 605 7,669 +454
Oct09 080715 1014.3 1014.3 1014.3 1014.3 +4.2 10 891 +0
Dec09 080715 1014.9 1028.0 1011.3 1019.6 +4.0 63 13,888 -7
Feb10 080715 1025.4 1025.4 1025.4 1025.4 +3.9 5 110 +0
Apr10 080715 1031.3 1031.3 1031.3 1031.3 +3.8 14 20 +0
Jun10 080715 1037.3 1037.3 1037.3 1037.3 +3.6 15 3,173 +0
Total Volume and Open Interest 185,885 462,819 +9,638
Silver(CMX)
Jul08 080715 1905.0 1937.5 1864.0 1894.1 -23.4 95 294 +48
Sep08 080715 1942.0 1955.0 1861.0 1901.3 -23.7 31,901 75,121 -654
Dec08 080715 1932.0 1970.5 1876.5 1916.9 -23.8 5,221 31,881 +1,650
Mar09 080715 1974.5 1974.5 1931.7 1931.7 -24.0 101 7,097 +25
May09 080715 1957.5 1981.5 1941.3 1941.3 -24.1 31 4,145 +24
Jul09 080715 1983.0 1983.0 1951.0 1951.0 -24.1 3 5,771 -3
Sep09 080715 1980.5 1986.0 1957.5 1960.2 -24.4 6 735 +3
Total Volume and Open Interest 32,312 139,004 +4,293
Platinum(NYMEX)
Jul08 080715 1985.8 1985.8 1985.8 1985.8 -54.1 9 91 -26
Oct08 080715 2029.9 2039.9 1978.0 1981.9 -54.1 1,033 13,889 -114
Jan09 080715 2025.0 2025.0 1986.2 1986.2 -54.0 7 126 +0
Total Volume and Open Interest 3,078 14,246 +776
Palladium(NYMEX)
Sep08 080715 455.00 457.50 442.00 443.65 -12.70 636 13,426 +153
Dec08 080715 460.10 460.15 447.20 447.20 -12.60 84 2,298 +41
Mar09 080715 451.70 451.70 451.70 451.70 -12.60 0 45 +0
Total Volume and Open Interest 1,199 15,575 -400
Copper(CMX)
Jul08 080715 376.00 376.80 369.00 372.20 -4.75 242 2,856 -151
Sep08 080715 374.40 375.75 366.50 370.00 -5.20 7,612 58,990 -1,140
Dec08 080715 372.40 374.00 365.25 368.45 -5.05 1,441 21,853 +299
Mar09 080715 370.75 370.75 362.50 365.70 -5.05 393 6,278 +43
May09 080715 362.90 362.90 362.90 362.90 -5.05 30 1,224 +29
Total Volume and Open Interest 11,745 105,640 -522
Aluminum(CMX)
Jul08 080715 1.46 1.46 1.46 1.46 -148.29      
Aug08 080715 1.46 1.46 1.46 1.46 -149.04      
Sep08 080715 1.47 1.47 1.47 1.47 -149.78      
Oct08 080715 1.48 1.48 1.48 1.48 -150.52      
Nov08 080715 1.49 1.49 1.49 1.49 -151.26      
Dec08 080715 1.49 1.49 1.49 1.49 -152.21      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080715 11119 11119 10810 10918 -117 3,639 28,929 +322
Dec08 080715 10840 11180 10840 10915 -118 64 1,984 +49
Mar09 080715 10930 11049 10930 10930 -119      
Jun09 080715 10943 11064 10943 10943 -121      
Total Volume and Open Interest 4,239 30,624 -225
S & P 500(CME)
Sep08 080715 1228.90 1235.50 1201.00 1211.50 -16.80 31,168 535,068 +2,540
Dec08 080715 1202.50 1234.80 1202.00 1212.80 -17.00 5 14,303 +2
Mar09 080715 1214.40 1236.80 1206.80 1214.40 -17.40 0 299 +0
Jun09 080715 1216.50 1239.30 1209.30 1216.50 -17.80 0 120 +0
Total Volume and Open Interest 50,241 547,723 +3,849
S & P 500 E-Mini(Globex)
Sep08 080715 1229.00 1235.75 1200.75 1211.50 -16.75 2,663,429 2,431,630 +20,814
Dec08 080715 1229.00 1236.75 1202.00 1212.75 -17.00 3,193 39,282 +1,607
Total Volume and Open Interest 3,254,259 2,454,917 +62,333
NASDAQ 100(CME)
Sep08 080715 1800.50 1832.00 1765.00 1799.00 -3.50 3,448 28,883 +275
Dec08 080715 1791.00 1830.00 1791.00 1807.50 -3.50 0 15 -2
Mar09 080715 1816.00 1816.00 1814.50 1816.00 -3.50      
Total Volume and Open Interest 4,469 28,625 -491
NASDAQ 100 E-Mini(Globex)
Sep08 080715 1802.80 1833.50 1765.30 1799.00 -3.50 480,210 310,435 -679
Dec08 080715 1804.30 1841.50 1775.50 1807.50 -3.50 105 2,954 +2
Total Volume and Open Interest 586,379 314,070 -2,000
S & P Midcap 400(CME)
Sep08 080715 773.00 783.00 760.00 771.50 -7.90 61 4,444 +164
Dec08 080715 773.45 776.35 773.45 773.45 -7.90 0 2 +0
Mar09 080715 780.35 783.25 780.35 780.35 -7.90      
Total Volume and Open Interest 45 4,282 +16
Russell 2000(CME)
Sep08 080715 654.40 674.00 647.00 659.60 -3.00 506 37,674 +829
Total Volume and Open Interest 1,849 36,845 +49
Russell 2000 E-Mini(Globex)
Sep08 080715 662.30 674.50 646.20 659.60 -3.00 280,024 677,861 +5,739
Total Volume and Open Interest 348,360 676,017 +6,646
Nikkei 225(CME)
Sep08 080715 12960 12960 12720 12780 -265 94,785 178,778 -4,208
Dec08 080715 12815 12845 12685 12710 -255 208 553 +69
Total Volume and Open Interest 95,073 179,482 -4,138
Nikkei 225(SGX)
Sep08 080715 12960 12960 12720 12780 -265 94,785 178,778 -4,208
Dec08 080715 12815 12845 12685 12710 -255 208 553 +69
Mar09 080715 12720 12720 12715 12720 -260      
Total Volume and Open Interest 95,073 179,482 -4,138
CAC 40(EURONEXT)
Jul08 080715 4111.5 4113.5 4023.0 4064.5 -81.5 127,073 579,667 +8,479
Aug08 080715 4125.0 4125.0 4037.0 4078.0 -82.0 9,799 24,446 +15,617
Sep08 080715 4133.5 4142.0 4059.5 4092.5 -83.5 1,856 36,126 +956
Total Volume and Open Interest 160,344 616,223 +16,875
Hang Seng Index(HKFE)
Jul08 080715 21701 21728 21050 21060 -966 7,992 61,068 -19,965
Aug08 080715 21650 21650 21057 21068 -942 59 112 -498
Sep08 080715 21557 21557 20978 20978 -962 6 89 +21
Total Volume and Open Interest 8,060 61,271 -20,512
DAX(EUREX)
Sep08 080715 6172.5 6206.0 6054.0 6140.0 -115.0 168,488 202,767 -3,328
Dec08 080715 6260.0 6265.0 6127.0 6210.0 -116.5 830 13,133 +104
Mar09 080715 6340.0 6340.0 6202.0 6285.0 -118.5 136 3,441 -14
Total Volume and Open Interest 246,048 222,579 +3,204
FT-SE 100(EURONEXT)
Sep08 080715 5275.00 5275.00 5125.50 5197.50 -118.00 105,786 455,400 -686
Dec08 080715 5284.00 5287.50 5164.50 5232.00 -120.00 9 8,592 -1
Mar09 080715 5237.50 5237.50 5237.50 5237.50 -124.00 0 44 +0
Total Volume and Open Interest 136,020 464,723 +4,725
SPI 200(SFE)
Sep08 080715 4949.0 4981.0 4787.0 4815.0 -122.0 18,335 223,769 -6,410
Dec08 080715 4931.0 4938.0 4859.0 4864.0 -123.0 85 2,573 -11
Mar09 080715 4869.0 4869.0 4869.0 4869.0 -122.0 0 457 -26
Total Volume and Open Interest 21,355 226,859 -6,447
GSCI(CME)
Aug08 080715 226.39 227.64 181.64 190.14 -33.00 2,863 13,569 +2,403
Sep08 080715 194.64 228.64 185.64 194.64 -31.00 0 52 +52
Total Volume and Open Interest 6,762 16,571 -6
RJ/CRB Index(ICE)
Aug08 080715 595.90 595.90 587.50 587.50 -6.75 10 628 -5
Nov08 080715 608.25 608.25 601.50 601.50 -6.75 0 479 +0
Jan09 080715 615.25 615.25 608.50 608.50 -6.75 0 207 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

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