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 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080717 1575.25 1585.75 1513.25 1521.00 -52.00 2,403 62,196 -4,016
Sep08 080717 1560.75 1571.25 1501.00 1508.00 -50.00 1,362 28,603 +1,082
Nov08 080717 1551.50 1561.00 1490.00 1498.00 -50.00 9,668 269,964 +4,149
Jan09 080717 1565.75 1573.00 1506.75 1513.75 -49.50 580 31,368 +340
Mar09 080717 1578.50 1584.00 1516.00 1524.00 -49.50 290 9,538 -20
May09 080717 1576.00 1578.25 1517.00 1522.50 -47.00 81 14,679 -140
Jul09 080717 1577.00 1579.00 1517.75 1526.50 -47.00 226 11,092 +136
Total Volume and Open Interest 163,265 459,324 -2,042
Soybean Meal(CBOT)
Aug08 080717 431.20 432.30 409.40 409.40 -19.80 7,272 50,449 -226
Sep08 080717 426.00 426.50 404.30 404.30 -19.40 1,723 32,781 -50
Oct08 080717 414.80 417.00 392.80 392.80 -19.50 556 21,248 +36
Dec08 080717 411.00 412.40 389.70 389.90 -19.80 2,805 81,635 +616
Jan09 080717 412.20 412.50 392.30 392.30 -19.70 116 9,529 -6
Mar09 080717 418.00 418.00 395.50 395.50 -19.40 35 5,827 +13
May09 080717 414.10 414.10 394.20 394.20 -18.70 42 4,580 -11
Jul09 080717 411.60 413.00 395.50 395.70 -19.20 298 4,719 +210
Total Volume and Open Interest 51,771 217,674 -455
Soybean Oil(CBOT)
Aug08 080717 63.99 64.45 62.43 63.42 -0.67 1,537 45,904 -879
Sep08 080717 64.41 64.81 62.81 63.79 -0.67 1,960 33,494 -52
Oct08 080717 64.83 65.00 63.22 64.16 -0.67 463 17,361 +241
Dec08 080717 65.32 65.94 63.90 64.88 -0.66 3,263 116,477 -187
Jan09 080717 66.07 66.07 64.43 65.37 -0.66 141 8,266 +55
Mar09 080717 66.51 66.51 64.98 65.85 -0.66 451 8,584 -203
May09 080717 66.40 66.40 65.01 65.94 -0.65 540 7,130 +545
Jul09 080717 66.08 66.17 65.19 66.07 -0.69 211 6,993 +346
Total Volume and Open Interest 85,661 262,038 +1,720
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 080717 658.50 663.50 629.25 631.25 -27.25 5,482 361,297 +1,391
Dec08 080717 677.25 682.25 648.00 650.00 -27.25 10,555 572,436 +1,039
Mar09 080717 695.25 700.50 667.25 668.75 -26.75 1,419 128,231 +1,640
May09 080717 709.00 712.00 679.50 681.00 -26.75 208 23,215 +367
Jul09 080717 715.00 719.00 686.00 688.50 -26.50 751 75,324 +2,677
Sep09 080717 690.50 694.25 669.00 669.00 -19.00 42 9,260 +719
Total Volume and Open Interest 260,192 1,300,221 +6,435
Wheat(CBOT)
Sep08 080717 833.00 842.00 807.00 809.50 -24.50 2,164 158,937 +629
Dec08 080717 855.00 865.00 831.50 833.75 -23.50 1,996 97,495 +2,070
Mar09 080717 879.00 887.00 853.75 856.50 -23.25 194 19,761 +638
May09 080717 894.00 894.50 870.50 872.25 -22.25 25 2,630 +189
Jul09 080717 906.50 912.50 882.50 886.50 -21.75 233 36,272 -6
Total Volume and Open Interest 50,583 331,716 +151
Wheat(KCBT)
Sep08 080717 860.00 868.75 810.00 838.50 -22.00 11,459 49,954 +1,740
Dec08 080717 882.75 890.00 859.00 860.75 -22.25 3,448 29,137 -336
Mar09 080717 898.00 908.00 878.75 883.00 -19.00 289 5,146 -97
May09 080717 897.25 921.00 893.00 896.00 -14.00 18 693 -8
Jul09 080717 913.00 920.00 894.00 894.00 -20.00 239 12,078 -72
Total Volume and Open Interest 13,117 98,789 +563
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080717 896.00 898.50 874.25 880.00 -14.00 2,007 13,937 -466
Dec08 080717 909.50 912.50 886.50 889.00 -18.00 2,444 20,382 +560
Mar09 080717 920.25 927.50 901.00 902.00 -20.00 301 3,888 -108
May09 080717 925.75 932.00 906.00 908.00 -20.00 17 1,550 -35
Total Volume and Open Interest 4,497 41,944 +326
Oats(CBOT)
Sep08 080717 429.75 429.75 415.00 415.00 -13.00 9 4,888 -4
Dec08 080717 449.25 449.25 430.50 431.50 -14.00 225 10,241 +41
Mar09 080717 460.00 462.25 450.00 450.00 -13.50 85 1,552 +32
May09 080717 458.00 471.50 458.00 458.00 -13.50      
Total Volume and Open Interest 726 16,631 -183
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080717 17.85 18.04 17.70 17.83 +0.03 3 7,300 -19
Nov08 080717 18.14 18.29 17.97 18.09 +0.02 15 4,650 +22
Jan09 080717 18.50 18.60 18.38 18.40 +0.02 1 695 -17
Total Volume and Open Interest 217 13,125 -29
Live Cattle(CME)
Aug08 080717 98.500 99.150 97.230 97.400 -1.200 17,782 67,487 -2,519
Oct08 080717 106.000 106.930 105.000 105.050 -1.300 20,355 119,957 +834
Dec08 080717 109.135 110.000 107.550 107.900 -1.650 8,815 62,637 +2,687
Feb09 080717 110.300 111.100 108.700 109.150 -1.430 1,852 23,966 +44
Apr09 080717 112.000 112.800 110.100 111.050 -1.250 1,099 14,549 -88
Jun09 080717 109.500 110.100 108.000 108.500 -1.285 649 5,234 +254
Total Volume and Open Interest 57,242 294,372 -1,304
Feeder Cattle(CME)
Aug08 080717 111.000 112.650 110.500 111.550 +0.415 1,671 11,275 -266
Sep08 080717 113.250 114.650 112.750 113.080 -0.455 1,217 11,228 +103
Oct08 080717 114.330 115.800 113.800 114.535 -0.165 987 7,625 +180
Nov08 080717 115.500 116.750 115.000 115.550 -0.150 203 2,131 +107
Jan09 080717 114.500 115.500 114.000 114.800 +0.050 34 1,028 +9
Mar09 080717 114.200 115.000 113.300 113.800 -0.500 8 196 +1
Apr09 080717 113.900 115.000 113.300 113.800 -0.550 1 83 +1
Total Volume and Open Interest 8,098 33,531 +23
Lean Hogs(CME)
Aug08 080717 77.050 77.350 75.650 76.700 +0.120 17,921 34,067 -1,328
Oct08 080717 73.950 74.000 71.500 72.900 -0.850 14,331 85,489 +862
Dec08 080717 76.650 76.900 74.000 75.150 -1.400 9,049 66,411 -86
Feb09 080717 84.300 84.500 81.400 82.750 -1.350 2,578 20,464 -850
Apr09 080717 91.500 91.950 88.830 90.330 -1.170 4,699 17,832 +515
May09 080717 95.600 95.900 94.000 95.650 -1.050 123 830 +28
Jun09 080717 99.500 99.600 97.000 98.200 -1.400 1,223 14,114 +513
Jul09 080717 32.469 32.469 30.669 32.269 -0.800 116 558 +58
Total Volume and Open Interest 41,807 240,784 -2,009
Pork Bellies(CME)
Jul08 080717 66.000 66.700 65.400 65.400 -0.900 54 63 -53
Aug08 080717 66.500 68.000 65.600 65.600 -0.785 134 1,698 -15
Feb09 080717 91.500 91.600 90.750 91.250 -0.250 18 128 +5
Mar09 080717 94.150 94.230 94.150 94.150 -0.100 0 6 +0
May09 080717 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 147 1,960 +2
Class III Milk(CME)
Jul08 080717 18.23 18.25 18.20 18.20 unch 26 3,911 -9
Aug08 080717 18.90 19.20 18.82 19.01 +0.13 260 4,618 +85
Sep08 080717 19.94 20.20 19.88 19.98 +0.04 207 4,315 -9
Oct08 080717 20.05 20.25 19.99 20.02 -0.02 46 3,365 -4
Nov08 080717 20.00 20.20 19.93 19.95 -0.05 27 3,028 +10
Total Volume and Open Interest 592 33,320 -58
Cocoa(ICE)
Jul08 080716 3085 3109 3082 3109 +66 12 4 -10
Sep08 080717 3030 3036 2879 2926 -93 7,601 78,230 -66
Dec08 080717 3019 3035 2887 2933 -86 2,403 42,885 +1,376
Mar09 080717 3019 3019 2879 2924 -82 751 19,177 -71
May09 080717 2947 2947 2875 2919 -82 84 4,051 +62
Jul09 080717 2975 2975 2893 2912 -78 21 2,860 +2
Sep09 080717 2967 2967 2875 2912 -88 22 848 +8
Total Volume and Open Interest 13,649 149,459 +1,590
Coffee "C"(ICE)
Jul08 080717 138.90 140.00 134.90 135.55 -3.30 23 77 -20
Sep08 080717 141.10 143.35 136.80 137.65 -3.30 8,815 81,912 -371
Dec08 080717 144.70 147.00 140.55 141.30 -3.35 1,757 42,977 +827
Mar09 080717 148.15 149.40 144.50 144.85 -3.30 41 12,540 -10
May09 080717 150.35 150.35 146.60 147.05 -3.35 106 4,088 +12
Jul09 080717 152.15 153.40 149.15 149.15 -3.35 103 1,279 +6
Total Volume and Open Interest 16,211 145,873 +2,041
Orange Juice(ICE)
Sep08 080717 122.55 125.00 122.55 124.80 +1.35 579 19,168 -89
Nov08 080717 127.00 128.70 126.75 128.35 +1.35 71 4,162 -5
Jan09 080717 129.55 131.55 129.30 131.15 +1.40 44 2,040 +10
Mar09 080717 134.35 134.90 133.70 134.60 +1.40 21 2,480 +12
May09 080717 137.00 137.00 137.00 137.00 +1.40 1 58 +0
Jul09 080717 140.65 140.65 140.65 140.65 +1.40 0 3 +0
Total Volume and Open Interest 920 27,998 -305
Sugar #11(ICE)
Oct08 080717 13.75 13.75 12.61 12.71 -1.07 35,728 370,737 +566
Mar09 080717 15.25 15.30 14.18 14.29 -1.02 13,277 157,911 +1,253
May09 080717 15.04 15.06 14.43 14.47 -0.96 2,655 76,899 +187
Jul09 080717 15.25 15.25 14.56 14.59 -0.91 5,395 87,077 -1,885
Oct09 080717 15.55 15.55 14.86 14.89 -0.90 1,565 65,488 +280
Total Volume and Open Interest 103,193 819,033 +345
Sugar #14(ICE)
Sep08 080717 23.80 24.75 23.80 24.75 +0.95 167 1,312 -6
Nov08 080717 23.40 23.47 23.40 23.47 +0.07 336 2,577 +0
Jan09 080717 23.30 23.35 23.30 23.32 -0.11 210 2,017 +29
Mar09 080717 23.35 23.35 23.30 23.32 -0.11 91 1,511 +10
May09 080717 23.00 23.00 23.00 23.00 -0.42 94 788 +79
Total Volume and Open Interest 129 9,009 +22
London Cocoa(LCE)
Sep08 080717 1570 1570 1511 1512 -56 7,641 72,636 -1,430
Dec08 080717 1570 1573 1518 1520 -46 5,523 57,533 +2,289
Mar09 080717 1555 1560 1512 1513 -40 1,605 37,161 +302
May09 080717 1550 1552 1516 1516 -38 75 17,743 +46
Jul09 080717 1553 1553 1517 1517 -39 56 7,005 +20
Sep09 080717 1516 1516 1516 1516 -38 11 1,021 +11
Dec09 080717 1519 1519 1519 1519 -37 11 1,541 +2
Total Volume and Open Interest 86,181 203,489 -11,695
London Coffee(LCE)
Jul08 080717 2465.00 2473.00 2445.00 2445.00 -8.00 712 8,487 -251
Sep08 080717 2370.00 2380.00 2342.00 2348.00 -10.00 5,269 71,731 -192
Nov08 080717 2305.00 2316.00 2280.00 2292.00 -7.00 1,485 24,472 +128
Jan09 080717 2250.00 2257.00 2225.00 2225.00 -17.00 909 46,617 +503
Total Volume and Open Interest 20,372 151,119 -1,430
London Sugar(LCE)
Oct08 080717 385.60 385.80 366.00 373.00 -18.90 1,837 28,262 +494
Dec08 080717 392.70 392.70 379.00 382.00 -16.90 263 11,477 +117
Mar09 080717 399.20 405.90 393.10 396.60 -17.40 110 13,108 -33
May09 080717 401.30 407.60 398.60 400.70 -17.10 0 3,385 +0
Aug09 080717 402.40 407.40 399.80 401.90 -17.00 175 4,688 -69
Total Volume and Open Interest 4,270 66,567 -731
Cotton(ICE)
Oct08 080717 71.10 71.13 69.10 70.29 -0.62 111 5,311 +38
Dec08 080717 74.00 74.10 71.91 73.11 -0.72 9,580 169,129 +123
Mar09 080717 78.83 79.11 77.40 78.53 -0.73 470 31,110 +157
May09 080717 80.72 80.72 80.00 80.34 -0.73 7 3,211 +0
Jul09 080717 81.85 81.90 80.76 81.69 -0.80 16 6,778 +0
Oct09 080717 84.03 84.03 84.03 84.03 -0.65 0 122 +0
Total Volume and Open Interest 16,521 222,264 +1,017
Lumber(CME)
Sep08 080717 248.1 248.2 244.6 245.5 +0.4 786 9,593 -184
Nov08 080717 250.7 251.3 248.2 248.9 -0.4 378 2,773 -3
Jan09 080717 267.6 268.2 265.4 266.8 unch 136 1,327 +19
Mar09 080717 270.3 270.9 270.3 270.7 +0.5 53 109 +21
Total Volume and Open Interest 1,171 13,962 -136
Crude Oil(NYM)
Aug08 080717 135.11 136.75 129.00 129.29 -5.31 293,858 109,902 -36,500
Sep08 080717 135.81 137.43 129.90 130.18 -5.14 147,590 307,367 +5,359
Oct08 080717 136.15 137.83 130.41 130.68 -5.15 46,843 98,915 +2,045
Nov08 080717 136.55 138.34 130.88 131.13 -5.17 19,589 72,423 +2,983
Dec08 080717 137.11 138.56 131.48 131.52 -5.19 43,325 176,256 -3,573
Jan09 080717 137.36 138.50 131.83 131.83 -5.19 3,647 34,000 -1,451
Feb09 080717 136.30 138.64 132.06 132.06 -5.18 2,221 15,785 -533
Mar09 080717 133.77 133.77 132.18 132.18 -5.18 2,144 13,613 -95
Apr09 080717 132.17 132.17 132.17 132.17 -5.18 811 10,494 +60
May09 080717 134.05 137.24 132.06 132.06 -5.18 1,476 13,142 -1,102
Jun09 080717 137.30 137.93 131.96 131.96 -5.17 4,739 46,239 -777
Jul09 080717 131.86 131.86 131.86 131.86 -5.16 1,974 18,263 -1,100
Aug09 080717 137.16 137.16 131.76 131.76 -5.14 618 7,658 -7
Sep09 080717 133.66 133.66 131.68 131.68 -5.13 261 11,003 +55
Oct09 080717 131.60 131.60 131.60 131.60 -5.13 19 6,176 +0
Nov09 080717 131.51 131.51 131.51 131.51 -5.13 26 4,532 +0
Total Volume and Open Interest 712,824 1,344,411 +23,591
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080717 134.975 136.775 129.000 129.300 -5.300 26,319 7,793 -799
Sep08 080717 135.500 137.450 129.950 130.175 -5.150 3,876 2,476 -146
Oct08 080717 135.975 137.250 130.675 130.675 -5.150 663 653 +76
Nov08 080717 136.300 136.600 131.125 131.125 -5.175 712 309 -428
Dec08 080717 135.825 137.500 131.525 131.525 -5.175 18 60 +4
Jan09 080717 131.825 131.825 131.825 131.825 -5.200 1 2 +0
Feb09 080717 137.000 137.000 132.050 132.050 -5.200 1 1 +0
Mar09 080717 132.175 132.175 132.175 132.175 -5.175      
Apr09 080717 132.175 132.175 132.175 132.175 -5.175 0 1 +0
Total Volume and Open Interest 36,925 12,676 +1,671
Heating Oil(NYM)
Aug08 080717 385.05 391.29 373.20 374.38 -9.72 41,734 37,515 -1,917
Sep08 080717 391.20 394.34 376.46 377.63 -9.72 17,297 54,606 +666
Oct08 080717 388.98 397.09 380.23 381.08 -9.82 5,247 22,662 -201
Nov08 080717 393.73 400.57 384.40 384.63 -9.87 3,115 13,331 +325
Dec08 080717 396.92 404.13 387.07 388.13 -9.97 4,557 21,969 -21
Jan09 080717 400.13 406.22 390.80 391.13 -10.02 1,603 15,773 +189
Feb09 080717 402.69 407.50 392.28 392.28 -9.92 532 5,117 +91
Mar09 080717 399.18 404.88 390.18 390.18 -9.87 543 5,769 +78
Apr09 080717 394.36 394.36 385.93 385.93 -9.77 162 2,703 +9
May09 080717 383.71 383.71 382.03 382.03 -9.72 97 1,541 +20
Jun09 080717 388.15 389.50 379.23 379.23 -9.72 909 20,048 +99
Jul09 080717 380.00 398.00 378.63 378.63 -9.72 56 1,229 -3
Total Volume and Open Interest 93,156 227,987 +2,751
Gasoline(NYMEX)
Aug08 080717 328.40 333.90 315.80 316.33 -11.61 44,671 44,414 -4,144
Sep08 080717 330.53 336.39 318.15 318.58 -11.86 28,259 69,273 +1,275
Oct08 080717 321.99 326.67 309.41 309.83 -12.11 16,135 40,585 -1,745
Nov08 080717 323.27 328.44 311.98 311.98 -11.91 6,152 16,539 +212
Dec08 080717 324.50 330.53 313.71 314.13 -11.76 5,247 25,697 +342
Jan09 080717 328.00 332.98 316.73 316.73 -11.76 1,110 10,120 -197
Feb09 080717 331.50 335.00 319.33 319.33 -11.76 643 4,521 -49
Mar09 080717 334.80 334.80 322.53 322.53 -11.86 456 3,434 +215
Apr09 080717 338.53 338.53 338.53 338.53 -11.86 485 7,897 +200
May09 080717 350.00 350.00 339.18 339.18 -11.86 115 4,456 -34
Total Volume and Open Interest 103,824 244,161 -3,616
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080717 318.58 318.58 318.58 318.58 -11.86      
Oct08 080717 309.83 309.83 309.83 309.83 -12.11      
Nov08 080717 311.98 311.98 311.98 311.98 -11.91      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080717 11.475 11.550 10.464 10.537 -0.861 89,560 76,300 -9,003
Sep08 080717 11.540 11.629 10.500 10.605 -0.873 28,999 123,614 +376
Oct08 080717 11.729 11.729 10.630 10.702 -0.866 21,720 80,288 +1,586
Nov08 080717 11.883 11.955 10.940 11.032 -0.821 9,241 52,911 +1,020
Dec08 080717 12.320 12.320 11.280 11.432 -0.791 3,216 42,395 -70
Jan09 080717 12.470 12.490 11.544 11.657 -0.776 9,406 63,695 +1,180
Feb09 080717 12.432 12.432 11.530 11.632 -0.759 1,450 22,415 +105
Mar09 080717 12.182 12.195 10.380 11.392 -0.756 13,952 55,794 +716
Apr09 080717 10.720 10.720 10.130 10.212 -0.481 11,402 54,082 -1,014
May09 080717 10.470 10.520 10.000 10.070 -0.476 1,631 37,819 +674
Jun09 080717 10.559 10.599 10.080 10.150 -0.474 440 19,265 +180
Jul09 080717 10.744 10.744 10.200 10.242 -0.474 828 17,477 +112
Aug09 080717 10.721 10.759 10.250 10.312 -0.474 1,034 16,609 +323
Sep09 080717 10.750 10.785 10.330 10.344 -0.474 733 15,681 +366
Oct09 080717 10.818 10.864 10.366 10.417 -0.471 2,238 32,496 -260
Nov09 080717 11.108 11.140 10.675 10.717 -0.471 1,247 17,176 +123
Total Volume and Open Interest 224,272 964,168 +3,206
Brent Crude Oil(ICE)
Sep08 080717 136.31 137.85 130.73 131.07 -4.74 131,540 100,953 -4,743
Oct08 080717 137.30 138.83 131.72 132.08 -4.76 43,888 104,862 +7,528
Nov08 080717 138.46 139.59 132.74 132.99 -4.72 22,035 31,561 -487
Dec08 080717 137.66 140.30 133.49 133.72 -4.69 32,599 60,121 -5,095
Jan09 080717 139.27 140.37 134.20 134.40 -4.69 8,760 27,190 +1,219
Feb09 080717 139.52 140.72 134.72 134.89 -4.72 5,347 17,821 +1,063
Mar09 080717 139.61 140.97 135.00 135.15 -4.70 2,843 10,422 +54
Apr09 080717 139.74 141.08 135.24 135.24 -4.69 1,235 12,512 -82
May09 080717 139.75 141.10 135.27 135.27 -4.64 0 5,714 +126
Jun09 080717 139.62 141.61 135.14 135.14 -4.67 2,215 21,661 +171
Jul09 080717 135.07 135.07 135.07 135.07 -4.66 0 6,458 +0
Aug09 080717 135.03 135.03 135.03 135.03 -4.62 0 2,207 +0
Sep09 080717 135.01 135.01 135.01 135.01 -4.60 0 4,824 -100
Oct09 080717 134.99 134.99 134.99 134.99 -4.56 0 2,083 +0
Total Volume and Open Interest 234,648 528,717 -4,336
Gas Oil(ICE)
Aug08 080717 1245.75 1264.75 1213.00 1250.00 +11.75 33,953 63,292 -2,075
Sep08 080717 1253.00 1271.00 1220.00 1256.50 +11.25 22,944 55,306 +798
Oct08 080717 1259.50 1276.00 1226.25 1262.25 +10.25 8,343 21,991 +1,671
Nov08 080717 1263.00 1279.75 1234.00 1266.75 +9.75 3,260 14,967 +319
Dec08 080717 1268.75 1285.50 1234.50 1271.75 +9.50 2,697 36,211 +114
Jan09 080717 1271.50 1277.00 1245.25 1277.00 +9.25 1,055 23,319 +319
Feb09 080717 1271.75 1277.75 1246.50 1277.75 +9.00 82 7,391 +118
Mar09 080717 1269.00 1273.25 1260.75 1273.25 +9.00 27 9,020 +23
Apr09 080717 1257.75 1268.75 1256.25 1268.75 +9.00 0 4,635 +24
May09 080717 1253.00 1264.00 1251.75 1264.00 +8.75 5 3,041 -12
Total Volume and Open Interest 73,597 298,001 +990
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080717 2.530 2.569 2.500 2.510 -0.081 43 339 -20
Sep08 080717 2.550 2.550 2.500 2.502 -0.117 22 321 -25
Oct08 080717 2.500 2.500 2.500 2.500 -0.109 14 205 -18
Nov08 080717 2.485 2.485 2.485 2.485 -0.125 0 126 -17
Dec08 080717 2.580 2.580 2.500 2.500 -0.110 0 146 -10
Jan09 080717 2.500 2.500 2.500 2.500 -0.130 0 148 -3
Feb09 080717 2.500 2.500 2.500 2.500 -0.100 0 104 -2
Total Volume and Open Interest 84 2,510 -99
US Dollar Index(ICE)
Sep08 080717 72.260 72.675 72.090 72.495 +0.160 4,143 36,011 -478
Dec08 080717 72.655 72.975 72.490 72.885 +0.160 34 2,525 +27
Mar09 080717 73.265 73.265 73.265 73.265 +0.160 2 114 +1
Total Volume and Open Interest 6,763 39,105 +1,032
Australian Dollar(CME)
Sep08 080717 96.65 97.18 96.04 96.27 -0.28 1,490 102,722 -980
Dec08 080717 95.80 96.03 94.98 95.14 -0.29 1 941 +6
Mar09 080717 94.82 94.88 94.03 94.04 -0.29 0 617 +0
Total Volume and Open Interest 45,154 105,902 +2,384
British Pound(CME)
Sep08 080717 198.94 199.86 198.62 199.03 +0.04 14 108,589 +2,293
Dec08 080717 198.31 198.43 197.35 197.69 +0.04 0 1,197 -5
Mar09 080717 196.41 196.90 196.33 196.41 +0.04 0 298 +0
Total Volume and Open Interest 108,658 108,703 +4,124
Canadian Dollar(CME)
Sep08 080717 99.74 100.15 99.11 99.27 -0.51 63 88,990 +287
Dec08 080717 99.80 100.06 99.08 99.21 -0.51 0 5,215 +139
Mar09 080717 99.80 99.97 99.09 99.16 -0.51 27 1,052 -3
Jun09 080717 99.53 99.92 99.07 99.11 -0.50 24 1,078 +8
Total Volume and Open Interest 47,319 97,365 -1,731
Japanese Yen(CME)
Sep08 080717 95.46 95.77 93.67 94.03 -1.58 123 182,127 -3,318
Dec08 080717 95.98 96.24 94.23 94.55 -1.58 0 22,649 +5
Mar09 080717 95.10 96.68 94.99 95.10 -1.58 0 833 +0
Total Volume and Open Interest 211,075 213,992 +23,190
Swiss Franc(CME)
Sep08 080717 98.33 98.73 97.51 97.79 -0.52 7 60,267 -2,182
Dec08 080717 98.36 98.75 97.65 97.88 -0.52 0 1,168 +0
Mar09 080717 97.95 98.61 97.95 97.95 -0.52 0 335 +0
Total Volume and Open Interest 93,391 63,754 +1,737
EuroFX(CME)
Sep08 080717 157.71 158.47 157.35 157.70 +0.11 231 174,155 -5,264
Dec08 080717 157.24 157.69 156.61 156.94 +0.11 153 2,843 -35
Mar09 080717 156.70 156.79 156.13 156.28 +0.15 0 414 -2
Total Volume and Open Interest 277,669 183,536 +4,194
Mexican Peso(CME)
Aug08 080717 973.8 973.8 971.0 973.8 +2.8      
Sep08 080717 970.2 971.2 968.5 970.2 +2.8 1,438 109,014 +3,383
Total Volume and Open Interest 43,645 107,156 +745
30-Year T-Bonds(CBOT)
Sep08 080717 115~165 115~225 114~150 114~205 -0~275 420,094 903,933 -12,397
Dec08 080717 114~160 114~160 113~160 113~205 -0~275 981 2,203 +789
Mar09 080717 112~180 113~135 112~180 112~180 -0~275 3 20 +2
Total Volume and Open Interest 399,587 919,096 -7,269
10-Year T-Notes(CBOT)
Sep08 080717 114~265 115~000 113~235 113~285 -0~315 1,168,307 1,790,605 -6,126
Dec08 080717 113~040 113~195 112~200 112~200 -0~315 1,749 12,126 +942
Mar09 080717 111~200 112~195 111~200 111~200 -0~315      
Total Volume and Open Interest 1,203,844 1,809,127 -24,921
5-Year T-Notes(CBOT)
Sep08 080717 111~055 111~124 110~085 110~099 -0~086 798,456 1,573,464 +4,326
Dec08 080717 110~023 110~112 110~023 110~023 -0~089 3 15,584 +1
Mar09 080717 110~023 110~112 110~023 110~023 -0~089      
Total Volume and Open Interest 798,459 1,589,048 +4,327
2 Year T-Notes(CBOT)
Sep08 080717 106~011 106~011 105~094 105~100 -0~037 1,935 889,536 -6,539
Dec08 080717 105~042 105~084 105~042 105~042 -0~042 0 67 +45
Mar09 080717 105~042 105~084 105~042 105~042 -0~042      
Total Volume and Open Interest 353,779 896,831 -31,190
Eurodollars(CME)
Sep08 080717 97.140 97.145 97.100 97.115 -0.030 8,200 1,431,252 -4,968
Dec08 080717 96.975 96.990 96.835 96.865 -0.120 17,327 1,685,180 -5,248
Mar09 080717 96.920 96.950 96.730 96.765 -0.180 6,850 1,438,843 +4,251
Jun09 080717 96.775 96.795 96.535 96.570 -0.225 3,813 1,195,818 +5,924
Sep09 080717 96.515 96.545 96.255 96.295 -0.250 4,422 940,564 +3,214
Dec09 080717 96.205 96.235 95.935 95.980 -0.255 5,778 738,286 -4,000
Mar10 080717 95.955 95.985 95.690 95.745 -0.250 3,873 544,579 +3,586
Jun10 080717 95.745 95.775 95.485 95.540 -0.250 5,638 327,142 -419
Sep10 080717 95.595 95.625 95.335 95.390 -0.250 2,297 235,156 +4,547
Dec10 080717 95.465 95.495 95.210 95.260 -0.250 2,457 224,157 +4,168
Mar11 080717 95.405 95.440 95.160 95.210 -0.245 2,056 153,681 +1,578
Jun11 080717 95.380 95.380 95.110 95.160 -0.235 3,004 136,159 +1,718
Sep11 080717 95.290 95.325 95.085 95.125 -0.220 927 87,053 +668
Dec11 080717 95.225 95.255 95.035 95.065 -0.210 1,395 86,514 -490
Mar12 080717 95.190 95.220 95.015 95.040 -0.200 1,780 96,702 +105
Jun12 080717 95.155 95.175 94.985 95.000 -0.190 1,445 68,276 -310
Sep12 080717 95.125 95.130 94.950 94.960 -0.180 723 60,084 +554
Dec12 080717 95.050 95.055 94.885 94.895 -0.170 1,321 40,929 +533
Total Volume and Open Interest 2,960,400 9,679,243 +70,213
30 Day Federal Funds(CBOT)
Jul08 080717 98.005 98.005 98.000 98.005 unch 22 82,355 -905
Aug08 080717 97.985 97.990 97.975 97.985 unch 24 141,667 -3,234
Sep08 080717 97.965 97.965 97.940 97.950 -0.015 77 88,446 +657
Oct08 080717 97.915 97.935 97.900 97.910 -0.025 3 99,712 -573
Nov08 080717 97.850 97.860 97.805 97.830 -0.040 1 122,065 -419
Dec08 080717 97.815 97.840 97.755 97.785 -0.055 1 49,046 +41
Total Volume and Open Interest 70,568 632,279 -6,977
30 Day Fed Funds(e-CBOT)
Jul08 080717 98.005 98.005 98.000 98.005 +0.005 1,895 82,355 -905
Aug08 080717 97.985 97.990 97.975 97.985 +0.005 11,656 141,667 -3,234
Sep08 080717 97.965 97.965 97.940 97.955 -0.005 6,739 88,446 +657
Oct08 080717 97.915 97.930 97.900 97.920 -0.010 7,143 99,712 -573
Nov08 080717 97.850 97.860 97.805 97.845 -0.020 7,969 122,065 -419
Dec08 080717 97.815 97.830 97.755 97.810 -0.020 6,865 49,046 +41
Total Volume and Open Interest 44,552 624,002 -5,753
3-Mth Euro-Yen(CME)
Sep08 080717 99.15 99.15 99.15 99.15 unch 0 6,250 +0
Dec08 080717 99.13 99.13 99.13 99.13 unch 0 2,489 +0
Mar09 080717 99.08 99.08 99.08 99.08 unch 0 1,772 +0
Jun09 080717 99.02 99.02 99.02 99.02 unch 0 472 +0
Sep09 080717 98.95 98.95 98.95 98.95 unch 0 540 +0
Dec09 080717 98.88 98.88 98.88 98.88 unch 0 1 +0
Mar10 080717 98.77 98.77 98.77 98.77 unch      
Jun10 080717 98.72 98.72 98.72 98.72 unch      
Sep10 080717 98.68 98.68 98.68 98.68 -0.01      
Dec10 080717 98.77 98.77 98.77 98.77 -0.01      
Total Volume and Open Interest 0 11,524 +0
3-Mth Euro-Yen(SGX)
Sep08 080717 99.14 99.14 99.14 99.14 unch 734 21,692 +100
Dec08 080717 99.12 99.12 99.12 99.12 -0.01 41 15,319 -64
Mar09 080717 99.07 99.09 99.07 99.07 -0.01 239 9,637 -30
Jun09 080717 99.00 99.02 99.00 99.01 -0.01 360 4,510 +106
Sep09 080717 98.94 98.96 98.93 98.94 -0.01 0 1,368 +0
Dec09 080717 98.88 98.88 98.88 98.88 -0.01 0 479 +0
Mar10 080717 98.77 98.77 98.77 98.77 -0.01 0 450 +0
Jun10 080717 98.72 98.72 98.72 98.72 -0.01 0 450 +0
Total Volume and Open Interest 1,374 57,953 -93
Japanese Gov't Bonds(SGX)
Sep08 080716 136.75 136.75 136.27 136.45 -0.16 1,334 15,499 -447
Dec08 080717 136.34 136.34 136.34 136.34 -0.11      
Mar09 080717 136.34 136.34 136.34 136.34 -0.11      
Total Volume and Open Interest 630 15,663 +164
Euro-Bund(EUREX)
Sep08 080717 112.15 112.18 111.58 111.92 -0.38 1,011,418 1,206,207 -35,562
Dec08 080717 111.89 111.89 111.34 111.65 -0.38 645 2,606 +31
Mar09 080717 111.65 111.65 111.65 111.65 -0.38      
Total Volume and Open Interest 1,012,063 1,208,813 -35,531
Euro-Bobl(EUREX)
Sep08 080717 106.76 106.76 106.45 106.68 -0.19 550,332 905,450 -1,956
Dec08 080717 106.74 106.74 106.74 106.74 -0.21 65 4,410 +0
Mar09 080717 106.68 106.68 106.68 106.68 -0.19      
Total Volume and Open Interest 550,397 909,860 -3,784
3-Mth Euribor(EUREX)
Sep08 080717 94.985 94.990 94.980 94.980 -0.015 2,516 19,495 +467
Dec08 080717 94.930 94.950 94.930 94.940 -0.025 829 8,322 +517
Mar09 080717 95.040 95.055 95.035 95.040 -0.030 758 3,114 -490
Total Volume and Open Interest 4,682 36,402 +550
Long Gilt(LIFFE)
Sep08 080717 106~13 106~23 106~06 106~15 -0~04 66,864 313,238 -3,994
Dec08 080717 108~12 108~12 108~12 108~12 -0~04 0 50 +0
Total Volume and Open Interest 84,239 317,282 -472
3-Mth Short Sterling(LIFFE)
Sep08 080717 94.11 94.13 94.10 94.12 +0.01 32,446 371,287 -6,166
Dec08 080717 94.14 94.15 94.11 94.14 +0.00 46,436 474,657 -3,773
Mar09 080717 94.33 94.34 94.29 94.32 -0.01 88,002 442,352 -6,680
Jun09 080717 94.41 94.42 94.34 94.39 -0.03 69,472 332,921 -4,401
Sep09 080717 94.40 94.41 94.32 94.37 -0.03 53,667 193,025 -5,143
Dec09 080717 94.36 94.36 94.28 94.32 -0.03 27,724 179,924 +1,367
Total Volume and Open Interest 693,557 2,227,899 +26,069
3-Mth Euribor(LIFFE)
Sep08 080717 94.985 94.990 94.975 94.980 -0.010 105,777 671,302 +12,518
Dec08 080717 94.945 94.960 94.915 94.940 -0.020 132,293 609,405 -916
Mar09 080717 95.045 95.065 95.000 95.040 -0.025 186,430 481,599 +86
Total Volume and Open Interest 889,633 3,171,397 +40,374
3-Mth Aus T-Bills(SFE)
Sep08 080717 92.19 92.20 92.18 92.20 unch 24,536 345,314 +8,850
Dec08 080717 92.22 92.25 92.20 92.22 -0.01 41,690 237,262 +19,085
Mar09 080717 92.31 92.34 92.28 92.30 -0.01 18,369 108,261 +4,604
Jun09 080717 92.38 92.41 92.36 92.38 unch 6,894 78,466 +2,844
Sep09 080717 92.46 92.47 92.43 92.45 -0.01 2,823 48,535 +1,488
Dec09 080717 92.54 92.54 92.52 92.53 -0.01 3,620 34,218 +294
Mar10 080717 92.60 92.60 92.59 92.60 unch 1,825 21,820 +1,033
Jun10 080717 92.64 92.65 92.63 92.65 -0.01 1,877 9,774 +1,183
Sep10 080717 92.67 92.67 92.66 92.67 unch 178 1,450 +138
Dec10 080717 92.67 92.67 92.67 92.67 -0.01 30 1,180 +85
Total Volume and Open Interest 111,556 887,840 +39,674
10-Year Aus T-Bonds(SFE)
Sep08 080717 93.65 93.72 93.65 93.71 +0.02 24,129 440,531 +11,025
Dec08 080717 93.71 93.71 93.71 93.71 +0.02      
Total Volume and Open Interest 43,070 440,531 +11,025
3-Year Aus T-Bonds(SFE)
Sep08 080717 93.57 93.62 93.54 93.58 -0.01 62,502 480,335 +5,427
Dec08 080717 93.58 93.58 93.58 93.58 -0.01      
Total Volume and Open Interest 101,950 480,335 +5,427
Gold(CMX)
Aug08 080717 960.6 980.0 953.1 970.7 +8.0 173,591 255,641 -8,298
Oct08 080717 966.7 984.5 958.4 975.9 +8.1 2,912 20,638 +1,557
Dec08 080717 970.9 989.4 963.5 981.0 +8.1 22,292 108,850 +8,891
Feb09 080717 979.1 993.0 970.9 986.4 +8.3 698 23,451 +149
Apr09 080717 983.2 993.6 978.8 991.6 +8.6 589 14,602 -391
Jun09 080717 987.5 1002.5 982.0 996.9 +8.9 479 16,323 +287
Aug09 080717 1002.3 1002.3 1002.3 1002.3 +9.2 181 7,699 +0
Oct09 080717 1007.9 1007.9 1007.9 1007.9 +9.6 10 891 +0
Dec09 080717 1006.1 1013.7 997.5 1013.7 +10.1 68 13,947 +27
Feb10 080717 1019.7 1019.7 1019.7 1019.7 +10.3 5 110 +0
Apr10 080717 1025.8 1025.8 1025.8 1025.8 +10.5 14 20 +0
Jun10 080717 1030.0 1038.0 1030.0 1032.0 +10.7 12 3,162 +10
Total Volume and Open Interest 257,149 483,920 +13,332
Silver(CMX)
Jul08 080717 1882.0 1885.0 1835.0 1866.7 -6.8 59 128 -42
Sep08 080717 1881.5 1921.5 1839.0 1873.5 -7.0 33,760 74,079 -2,218
Dec08 080717 1899.0 1937.5 1854.5 1889.2 -6.8 2,787 35,063 +1,058
Mar09 080717 1946.0 1946.0 1897.0 1904.7 -6.1 128 7,097 -21
May09 080717 1923.0 1961.0 1906.0 1914.8 -5.7 55 4,137 -4
Jul09 080717 1941.0 1963.0 1925.0 1925.0 -5.2 55 5,774 +5
Sep09 080717 1968.0 1968.0 1934.8 1934.8 -4.7 33 762 +24
Total Volume and Open Interest 51,296 143,386 +3,254
Platinum(NYMEX)
Jul08 080717 1940.0 1940.0 1890.0 1903.4 -38.9 10 91 +0
Oct08 080717 1929.9 1959.9 1887.0 1900.4 -38.0 2,064 13,757 +40
Jan09 080717 1918.5 1918.5 1898.0 1905.5 -37.2 24 139 +4
Total Volume and Open Interest 2,090 13,943 -163
Palladium(NYMEX)
Sep08 080717 431.50 436.80 421.05 426.35 -5.75 2,059 13,271 -185
Dec08 080717 429.35 433.60 427.00 429.65 -6.00 84 2,307 -1
Mar09 080717 434.15 434.15 434.15 434.15 -6.00 0 45 +0
Total Volume and Open Interest 817 15,809 +40
Copper(CMX)
Jul08 080717 370.15 375.05 368.65 373.50 +5.80 491 2,252 -300
Sep08 080717 365.30 373.15 363.80 371.50 +6.45 13,281 59,028 -795
Dec08 080717 363.00 369.40 361.95 367.90 +4.85 4,116 23,983 +2,019
Mar09 080717 365.00 365.00 362.65 363.65 +3.80 476 6,933 +341
May09 080717 360.25 360.25 360.25 360.25 +3.50 34 1,249 +25
Total Volume and Open Interest 18,821 105,627 +1,050
Aluminum(CMX)
Jul08 080717 1.41 1.41 1.41 1.41 -139.84      
Aug08 080717 1.42 1.42 1.42 1.42 -140.58      
Sep08 080717 1.43 1.43 1.43 1.43 -141.32      
Oct08 080717 1.43 1.43 1.43 1.43 -142.07      
Nov08 080717 1.44 1.44 1.44 1.44 -142.81      
Dec08 080717 1.45 1.45 1.45 1.45 -143.75      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080717 11188 11440 11176 11401 +195 7,276 30,225 +34
Dec08 080717 11300 11398 11205 11398 +195 209 1,990 +62
Mar09 080717 11411 11411 11216 11411 +195      
Jun09 080717 11424 11424 11229 11424 +195      
Total Volume and Open Interest 6,117 32,163 +1,170
S & P 500(CME)
Sep08 080717 1240.20 1263.00 1238.20 1253.40 +12.30 34,392 550,800 +7,739
Dec08 080717 1253.50 1262.50 1245.50 1255.10 +12.60 39 14,177 -24
Mar09 080717 1257.20 1264.20 1249.20 1257.20 +13.00 0 249 +0
Jun09 080717 1259.60 1266.30 1251.30 1259.60 +13.30 0 120 +0
Total Volume and Open Interest 55,333 557,329 +6,919
S & P 500 E-Mini(Globex)
Sep08 080717 1240.00 1263.00 1238.00 1253.50 +12.50 2,893,515 2,448,682 -48,207
Dec08 080717 1242.75 1264.25 1239.00 1255.00 +12.50 2,990 43,432 +212
Total Volume and Open Interest 3,670,249 2,551,139 +66,897
NASDAQ 100(CME)
Sep08 080717 1840.00 1868.00 1834.00 1839.80 -5.00 2,646 29,813 -252
Dec08 080717 1848.30 1853.30 1848.30 1848.30 -5.00 15 15 +0
Mar09 080717 1856.80 1861.80 1856.80 1856.80 -5.00      
Total Volume and Open Interest 6,285 30,081 +1,191
NASDAQ 100 E-Mini(Globex)
Sep08 080717 1841.30 1868.50 1833.00 1839.80 -5.00 542,827 304,644 +6,055
Dec08 080717 1850.80 1876.80 1842.80 1848.30 -5.00 453 3,012 +0
Total Volume and Open Interest 685,937 303,235 -10,768
S & P Midcap 400(CME)
Sep08 080717 797.00 805.00 790.40 799.10 +8.10 72 4,426 +27
Dec08 080717 801.05 802.95 801.05 801.05 +8.10 0 2 +0
Mar09 080717 807.95 809.85 807.95 807.95 +8.10      
Total Volume and Open Interest 395 4,401 -45
Russell 2000(CME)
Sep08 080717 684.55 696.50 682.50 692.60 +7.80 625 37,396 -644
Total Volume and Open Interest 1,158 38,040 +364
Russell 2000 E-Mini(Globex)
Sep08 080717 683.80 697.40 682.30 692.60 +7.80 283,193 670,082 -4,031
Total Volume and Open Interest 367,300 674,114 -3,747
Nikkei 225(CME)
Sep08 080717 12930 12960 12865 12930 +215 78,892 187,642 +4,782
Dec08 080717 12845 12900 12825 12845 +130 162 605 +25
Total Volume and Open Interest 79,054 188,488 +4,817
Nikkei 225(SGX)
Sep08 080717 12930 12960 12865 12930 +215 78,892 187,642 +4,782
Dec08 080717 12845 12900 12825 12845 +130 162 605 +25
Mar09 080717 12855 12855 12855 12855 +130      
Total Volume and Open Interest 79,054 188,488 +4,817
CAC 40(EURONEXT)
Jul08 080717 4153.5 4262.0 4136.0 4225.0 +114.0 376,943 747,741 +104,717
Aug08 080717 4158.0 4275.0 4148.5 4238.0 +114.0 216,765 355,323 +186,107
Sep08 080717 4169.0 4273.5 4169.0 4253.5 +114.5 1,321 36,594 +535
Total Volume and Open Interest 506,515 849,335 +208,060
Hang Seng Index(HKFE)
Jul08 080717 21800 21907 21666 21790 +580 8,482 61,081 -10,025
Aug08 080717 21797 21885 21657 21777 +581 89 515 -201
Sep08 080717 21722 21781 21597 21701 +574 19 89 +81
Total Volume and Open Interest 8,599 61,717 -10,175
DAX(EUREX)
Sep08 080717 6258.5 6381.0 6248.5 6318.0 +120.0 232,583 210,516 +6,423
Dec08 080717 6328.0 6448.0 6326.0 6389.0 +121.0 1,163 13,120 +24
Mar09 080717 6423.0 6512.5 6411.5 6466.0 +122.5 520 3,567 +91
Total Volume and Open Interest 261,206 220,665 +1,324
FT-SE 100(EURONEXT)
Sep08 080717 5215.00 5345.00 5206.00 5292.50 +146.50 155,473 468,305 +8,646
Dec08 080717 5245.00 5330.00 5245.00 5327.50 +147.50 19 8,592 -4
Mar09 080717 5306.00 5333.50 5306.00 5333.50 +147.50 0 44 +0
Total Volume and Open Interest 170,951 468,299 +4,263
SPI 200(SFE)
Sep08 080717 4858.0 4937.0 4781.0 4891.0 +40.0 30,379 231,403 +5,368
Dec08 080717 4960.0 4970.0 4940.0 4940.0 +41.0 52 2,618 -7
Mar09 080717 4946.0 4946.0 4946.0 4946.0 +41.0 0 451 +0
Total Volume and Open Interest 43,710 234,717 +5,546
GSCI(CME)
Aug08 080717 173.64 182.64 144.64 146.74 -28.70 496 14,580 +58
Sep08 080717 151.64 186.64 150.64 151.64 -27.60      
Oct08 080717 149.64 183.64 149.64 149.64 -26.50      
Total Volume and Open Interest 2,768 16,371  
RJ/CRB Index(ICE)
Aug08 080717 582.00 586.85 571.50 571.50 -15.20 17 618 -6
Nov08 080717 597.05 600.00 586.50 586.50 -13.00 5 479 +0
Jan09 080717 606.50 606.50 594.50 594.50 -12.00 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