Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Mon December 06, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan11 101206 1304.00 1306.75 1280.25 1288.50 -11.75 87,542 249,326 -7,529
Mar11 101206 1310.50 1312.50 1286.50 1295.25 -11.75 37,067 137,876 +1,267
May11 101206 1308.75 1313.25 1288.25 1297.00 -11.25 10,937 68,033 +1,392
Jul11 101206 1314.00 1315.00 1290.50 1298.50 -12.00 12,389 60,995 +1,188
Aug11 101206 1277.00 1284.75 1270.75 1272.50 -12.25 244 2,425 +14
Sep11 101206 1230.00 1244.25 1230.00 1235.25 -9.00 349 3,347 +144
Nov11 101206 1206.00 1210.00 1186.75 1198.75 -9.50 6,885 99,382 +1,098
Total Volume and Open Interest 157,484 635,581 -1,463
Soybean Meal(CBOT)
Dec10 101206 351.10 352.00 342.60 345.50 -4.60 5,603 4,440 -1,681
Jan11 101206 353.10 353.80 343.80 346.50 -5.10 30,115 67,510 -182
Mar11 101206 353.60 355.00 345.00 347.60 -5.30 11,462 44,927 +88
May11 101206 352.40 352.60 344.00 346.00 -5.30 5,636 25,720 -228
Jul11 101206 350.30 350.60 343.60 345.80 -5.10 2,521 17,496 +330
Aug11 101206 338.90 338.90 335.00 336.10 -4.80 601 5,236 +68
Sep11 101206 326.90 326.90 322.00 323.60 -4.90 331 5,431 -70
Oct11 101206 309.00 311.30 305.00 306.40 -4.90 110 4,636 +10
Total Volume and Open Interest 58,263 193,453 -1,314
Soybean Oil(CBOT)
Dec10 101206 53.23 53.53 52.80 53.13 +0.05 11,313 6,145 -2,076
Jan11 101206 53.59 53.96 53.13 53.54 +0.09 41,175 129,600 -1,755
Mar11 101206 53.98 54.40 53.57 53.98 +0.09 19,469 91,760 +3,263
May11 101206 54.35 54.72 53.91 54.29 +0.09 4,480 38,632 +152
Jul11 101206 54.64 54.90 54.13 54.51 +0.07 5,530 31,799 +1,734
Aug11 101206 54.49 54.57 54.37 54.57 +0.05 407 4,454 +18
Sep11 101206 54.67 54.67 54.55 54.59 +0.04 460 4,373 -4
Oct11 101206 54.64 54.74 54.35 54.57 +0.02 836 5,537 +13
Total Volume and Open Interest 87,533 330,452 +2,659
Canola(WCE)
Jan11 101206 553.5 556.8 549.2 553.5 +0.2 8,500 102,592 -1,277
Mar11 101206 559.0 562.9 555.6 560.4 +0.9 4,184 34,207 +1,104
May11 101206 562.3 566.1 558.1 563.5 +1.2 423 4,138 -273
Jul11 101206 565.3 567.8 559.5 565.0 +1.4 194 14,310 +144
Nov11 101206 509.2 518.0 509.2 513.8 -3.2 732 31,424 -413
Total Volume and Open Interest 14,595 188,339 -338
Corn(CBOT)
Dec10 101206 559.00 560.50 548.00 553.75 -5.25 36,142 21,119 -4,865
Mar11 101206 573.50 575.25 562.50 568.00 -5.50 161,989 739,234 -5,277
May11 101206 580.00 581.50 570.00 576.25 -4.25 35,933 159,083 +3,683
Jul11 101206 583.50 585.00 574.50 580.75 -3.75 39,008 230,609 +827
Sep11 101206 547.00 548.00 538.50 542.25 -6.00 2,541 39,126 -57
Dec11 101206 533.00 534.50 524.75 529.25 -5.25 25,804 260,468 -613
Total Volume and Open Interest 305,082 1,508,341 -5,662
Wheat(CBOT)
Dec10 101206 747.75 753.75 738.00 752.00 +14.00 4,391 2,872 -1,140
Mar11 101206 786.00 799.50 774.25 793.00 +14.00 68,701 232,240 +3,189
May11 101206 800.00 815.50 787.25 811.75 +21.00 19,862 50,242 +1,848
Jul11 101206 790.00 810.00 784.00 807.75 +21.00 15,532 95,253 +874
Sep11 101206 799.75 815.75 793.75 813.25 +17.50 1,988 17,486 +512
Total Volume and Open Interest 116,878 465,695 +5,959
Wheat(KCBT)
Dec10 101206 822.75 833.00 815.00 825.75 +14.00 1,943 1,050 -1,438
Mar11 101206 827.00 840.00 819.00 836.75 +14.75 20,916 117,483 +1,419
May11 101206 831.25 847.50 827.00 844.25 +15.50 5,008 21,487 -558
Jul11 101206 825.00 844.00 823.00 840.25 +17.25 6,931 51,292 +90
Sep11 101206 844.00 846.50 832.00 842.75 +13.50 2,334 12,046 +110
Total Volume and Open Interest 38,020 215,138 -530
Wheat(MGE)
Dec10 101206 826.75 837.75 826.75 834.00 +16.75 367 383 -298
Mar11 101206 836.00 855.00 832.00 850.25 +15.00 7,217 32,025 +543
May11 101206 844.00 863.25 844.00 857.75 +13.75 1,939 9,567 +339
Jul11 101206 840.00 862.00 840.00 858.25 +14.00 1,495 7,842 +218
Sep11 101206 832.50 852.75 832.50 849.00 +14.50 902 6,912 +273
Total Volume and Open Interest 12,694 64,865 +1,192
Oats(CBOT)
Dec10 101206 350.00 374.50 350.00 372.00 +5.00 289 167 -264
Mar11 101206 369.50 374.75 364.25 372.00 +5.00 606 9,403 -82
May11 101206 378.00 378.00 371.75 376.75 +5.00 37 606 +22
Jul11 101206 373.50 381.75 373.25 381.50 +5.00 21 212 +16
Total Volume and Open Interest 965 11,303 -296
Rough Rice(CBOT)
Jan11 101206 14.66 14.81 14.35 14.55 -0.12 679 8,957 -115
Mar11 101206 14.92 15.10 14.64 14.83 -0.12 444 5,380 +267
May11 101206 15.31 15.31 14.99 15.10 -0.12 57 1,028 +12
Jul11 101206 15.15 15.41 15.12 15.29 -0.12 73 1,552 -1
Total Volume and Open Interest 1,290 17,583 +174
Live Cattle(CME)
Dec10 101206 103.180 103.500 103.100 103.385 +0.205 11,148 38,217 -2,772
Feb11 101206 106.385 106.635 106.285 106.430 +0.045 18,509 163,109 +2,774
Apr11 101206 109.200 109.550 109.080 109.250 +0.150 7,115 85,343 +1,719
Jun11 101206 106.150 106.430 105.980 106.135 -0.095 2,839 36,599 +1,054
Aug11 101206 106.330 106.330 105.980 106.180 -0.150 670 14,410 +172
Oct11 101206 108.150 108.680 108.150 108.500 -0.100 448 7,880 +69
Total Volume and Open Interest 40,876 349,957 +3,043
Feeder Cattle(CME)
Jan11 101206 118.950 119.135 118.480 118.500 -0.180 2,210 16,245 +23
Mar11 101206 119.480 119.885 119.350 119.650 +0.170 1,129 10,285 +346
Apr11 101206 119.885 120.680 119.885 120.480 +0.180 742 3,372 +201
May11 101206 120.430 120.900 120.400 120.450 unch 334 4,297 +206
Aug11 101206 120.830 121.250 120.785 121.100 +0.170 228 3,961 +151
Sep11 101206 119.950 120.100 119.950 120.100 +0.100 10 284 +7
Oct11 101206 119.950 119.950 119.785 119.950 +0.150 6 60 +6
Total Volume and Open Interest 4,682 38,544 +958
Lean Hogs(CME)
Dec10 101206 69.080 69.135 68.250 68.350 -0.935 3,669 16,256 -708
Feb11 101206 76.300 76.350 75.100 75.250 -1.330 13,218 84,207 +2,934
Apr11 101206 80.135 80.150 79.000 79.050 -1.235 3,521 50,209 +434
May11 101206 86.000 86.300 85.680 86.100 -0.900 64 1,683 -24
Jun11 101206 89.200 89.200 88.035 88.300 -1.150 2,199 30,844 +464
Jul11 101206 88.500 88.500 87.250 87.900 -0.850 82 6,880 +40
Aug11 101206 87.750 87.850 86.600 86.950 -1.300 361 7,560 +57
Oct11 101206 78.200 78.225 77.350 77.700 -0.850 87 4,708 +46
Total Volume and Open Interest 23,233 204,279 +3,253
Pork Bellies(CME)
Feb11 101206 104.500 104.500 104.500 104.500 unch 0 5 +0
Mar11 101206 105.000 105.000 105.000 105.000 unch      
May11 101206 105.000 105.000 105.000 105.000 unch      
Jul11 101206 103.500 103.500 103.500 103.500 unch      
Aug11 101206 102.500 102.500 102.500 102.500 unch      
Total Volume and Open Interest 0 5 +0
Class III Milk(CME)
Dec10 101206 13.92 13.92 13.74 13.88 -0.02 199 5,774 +20
Jan11 101206 13.65 13.69 13.40 13.45 -0.23 295 3,751 +4
Feb11 101206 13.65 13.68 13.30 13.38 -0.29 252 3,062 +103
Mar11 101206 13.91 13.91 13.60 13.70 -0.18 87 2,792 +28
Apr11 101206 14.10 14.10 13.75 13.90 -0.19 24 2,008 +11
Total Volume and Open Interest 1,228 31,557 +436
Cocoa(ICE)
Dec10 101206 3048 3048 3048 3048 +143 15 32 -10
Mar11 101206 2929 3084 2915 3065 +130 14,742 70,480 -1,728
May11 101206 2946 3100 2936 3084 +129 2,234 20,339 +280
Jul11 101206 2955 3116 2951 3097 +128 532 10,601 +61
Sep11 101206 3004 3122 3004 3112 +128 715 5,197 +214
Dec11 101206 3012 3143 3012 3130 +131 644 10,615 +337
Mar12 101206 3095 3208 3090 3203 +132 144 10,274 +89
Total Volume and Open Interest 19,037 132,799 -749
Coffee "C"(ICE)
Dec10 101206 206.40 209.00 206.40 208.65 +4.15 25 466 -35
Mar11 101206 204.30 210.00 204.00 208.95 +4.15 5,723 87,449 +89
May11 101206 205.00 210.65 205.00 209.65 +4.20 820 23,011 +336
Jul11 101206 204.00 209.70 204.00 208.60 +3.95 137 7,311 -6
Sep11 101206 204.00 207.55 204.00 206.65 +4.15 56 3,242 +17
Dec11 101206 199.65 204.65 199.65 203.80 +4.15 29 6,104 +10
Total Volume and Open Interest 6,811 128,734 +405
Orange Juice(ICE)
Jan11 101206 157.55 166.70 157.55 164.45 +7.65 1,613 17,958 -389
Mar11 101206 158.00 165.75 158.00 165.30 +7.60 629 6,910 +419
May11 101206 161.80 166.80 160.50 166.15 +7.60 93 1,258 +20
Jul11 101206 162.45 167.35 162.45 167.35 +7.55 208 1,902 +200
Sep11 101206 167.55 167.55 167.55 167.55 +7.75 0 300 +0
Nov11 101206 167.30 167.30 167.30 167.30 +7.55 0 15 +0
Total Volume and Open Interest 2,543 28,366 +250
Sugar #11(ICE)
Mar11 101206 29.50 29.59 28.80 29.01 -0.49 30,695 228,799 +97
May11 101206 26.89 26.89 26.11 26.23 -0.48 10,580 101,969 +1,001
Jul11 101206 23.95 24.00 23.37 23.45 -0.43 8,658 95,779 -126
Oct11 101206 22.30 22.38 21.73 21.79 -0.42 6,042 56,372 +842
Mar12 101206 21.59 21.68 21.06 21.14 -0.35 1,431 47,141 +120
Total Volume and Open Interest 58,440 572,432 +1,805
London Cocoa(LCE)
Dec10 101206 1943 2041 1942 2041 +87 4,391 38,204 -1,131
Mar11 101206 1946 2046 1942 2045 +86 16,369 62,258 +2,193
May11 101206 1961 2061 1958 2060 +87 2,267 19,963 -370
Jul11 101206 1977 2079 1977 2077 +87 2,498 16,951 +1,217
Sep11 101206 1995 2084 1995 2081 +87 241 9,793 -42
Dec11 101206 2019 2096 2013 2091 +92 244 16,268 +53
Mar12 101206 2013 2102 2009 2102 +94 191 13,187 +88
Total Volume and Open Interest 26,224 179,629 +2,021
London Sugar(LCE)
Mar11 101206 749.80 750.50 740.00 743.80 +3.80 1,205 28,170 -64
May11 101206 705.20 706.50 698.10 701.30 +4.00 215 8,705 +19
Aug11 101206 642.50 643.00 633.40 636.80 +2.70 79 6,938 -3
Oct11 101206 591.10 597.10 586.70 587.70 +0.70 58 2,034 -4
Dec11 101206 576.20 577.00 567.90 569.90 -0.40 26 736 +26
Total Volume and Open Interest 1,609 47,124 +0
Cotton(ICE)
Dec10 101206 140.00 142.00 140.00 141.92 -0.41 19 488 -32
Mar11 101206 133.55 135.34 128.03 130.43 -1.91 9,074 110,119 -474
May11 101206 128.24 130.00 122.80 124.30 -3.20 1,948 20,108 +96
Jul11 101206 124.10 125.00 117.40 119.04 -4.04 3,087 28,632 +882
Oct11 101206 107.25 107.25 101.67 101.75 -5.36 121 292 -51
Dec11 101206 96.00 97.00 91.65 91.65 -3.96 2,250 34,517 +302
Total Volume and Open Interest 16,717 196,092 +845
Lumber(CME)
Jan11 101206 249.0 249.3 246.5 248.1 -1.2 415 3,601 +8
Mar11 101206 266.0 266.9 264.0 264.0 -1.0 302 4,409 +85
May11 101206 276.1 277.3 276.1 277.0 unch 40 1,239 +3
Jul11 101206 285.7 287.3 285.7 286.0 unch 1 172 +0
Total Volume and Open Interest 758 9,421 +96
Crude Oil(NYM)
Jan11 101206 89.44 89.76 88.56 89.38 +0.19 330,642 316,409 -6,327
Feb11 101206 89.82 90.15 88.96 89.74 +0.15 106,465 135,364 +6,554
Mar11 101206 90.12 90.46 89.26 89.98 +0.11 62,181 126,904 -877
Apr11 101206 90.40 90.58 89.41 90.11 +0.09 30,997 50,523 +1,319
May11 101206 90.45 90.55 89.51 90.17 +0.09 17,187 33,640 -1,748
Jun11 101206 90.48 90.75 89.55 90.18 +0.05 44,138 88,373 +3,116
Jul11 101206 90.29 90.48 89.66 90.13 -0.01 8,718 37,599 +802
Aug11 101206 90.31 90.35 89.50 90.03 -0.09 5,043 17,953 +36
Sep11 101206 90.29 90.29 89.67 89.93 -0.17 5,579 24,004 -392
Oct11 101206 90.27 90.27 89.76 89.82 -0.27 7,493 17,585 +1,698
Nov11 101206 90.26 90.26 89.73 89.73 -0.37 4,538 21,543 +636
Dec11 101206 90.31 90.49 89.27 89.68 -0.46 45,514 150,170 +3,910
Jan12 101206 89.50 89.50 89.50 89.50 -0.54 897 19,899 +323
Feb12 101206 89.32 89.32 89.32 89.32 -0.62 379 7,959 -4
Mar12 101206 89.17 89.28 88.90 89.13 -0.72 324 10,541 +89
Apr12 101206 88.96 88.96 88.96 88.96 -0.80 51 4,039 -11
Total Volume and Open Interest 712,492 1,372,670 +14,230
e-miNY Crude Oil(NYM)
Dec10 101118 80.400 82.300 80.400 81.850 +1.400 7,920 4,586 -336
Jan11 101206 89.400 89.750 88.575 89.375 +0.175 8,317 4,068 +24
Feb11 101206 89.400 90.175 89.025 89.750 +0.150 427 1,267 +67
Mar11 101206 89.950 90.375 89.425 89.975 +0.100 80 447 +0
Apr11 101206 89.700 90.125 89.700 90.100 +0.075 0 5 +0
May11 101206 90.175 90.175 90.175 90.175 +0.100 0 13 +0
Jun11 101206 89.950 90.175 89.950 90.175 +0.050 0 9 +0
Jul11 101206 90.125 90.125 90.125 90.125 -0.025 0 1 +0
Aug11 101206 90.025 90.025 90.025 90.025 -0.100      
Sep11 101206 90.050 90.050 89.925 89.925 -0.175 0 1 +0
Total Volume and Open Interest 8,824 5,964 +91
Heating Oil(NYM)
Jan11 101206 249.43 250.67 246.57 247.57 -1.17 69,746 101,664 +2,150
Feb11 101206 251.35 251.83 248.27 249.11 -0.94 28,760 46,100 +2,745
Mar11 101206 250.62 250.62 248.00 248.92 -0.86 14,468 35,678 +689
Apr11 101206 249.05 250.00 246.85 247.50 -0.89 7,493 19,162 +790
May11 101206 248.19 248.19 245.71 246.36 -0.95 5,627 17,590 -318
Jun11 101206 248.00 248.00 245.22 245.88 -0.97 10,169 38,546 +509
Jul11 101206 246.46 246.46 246.46 246.46 -0.94 828 7,855 +102
Aug11 101206 247.26 247.26 247.26 247.26 -0.91 275 4,480 +15
Sep11 101206 248.35 248.35 248.35 248.35 -0.87 414 4,414 -133
Oct11 101206 249.60 249.60 249.60 249.60 -0.87 157 2,828 +3
Nov11 101206 251.33 251.33 251.10 251.10 -0.82 140 2,862 +10
Dec11 101206 254.35 254.35 251.75 252.43 -0.79 3,158 15,592 +574
Total Volume and Open Interest 141,574 304,734 +7,094
Gasoline(NYMEX)
Jan11 101206 235.24 236.99 232.62 234.17 -1.04 58,347 95,064 -8,456
Feb11 101206 234.70 235.35 231.57 233.23 -0.42 32,976 42,647 -1,266
Mar11 101206 235.08 235.08 231.70 233.28 -0.33 26,341 31,825 +2,562
Apr11 101206 243.50 243.59 241.07 242.63 -0.37 12,661 25,212 +219
May11 101206 244.22 244.45 241.26 242.58 -0.54 6,237 11,141 -188
Jun11 101206 243.36 243.80 241.45 242.27 -0.66 7,478 15,076 +642
Jul11 101206 241.25 241.30 241.25 241.30 -0.68 2,038 4,356 +45
Aug11 101206 240.02 240.02 239.50 239.92 -0.73 635 5,133 -188
Sep11 101206 238.17 238.17 238.17 238.17 -0.72 916 2,897 -232
Oct11 101206 226.28 226.95 226.28 226.95 -0.90 388 2,597 -125
Total Volume and Open Interest 151,350 268,048 -5,872
e-miNY RBOB Gasoline(NYM)
Jan11 101206 234.20 234.20 234.17 234.20 -1.00 0 2 +0
Feb11 101206 233.20 233.23 233.20 233.20 -0.50 0 1 +0
Mar11 101206 233.30 233.30 233.28 233.30 -0.30 0 1 +0
Apr11 101206 242.60 242.63 242.60 242.60 -0.40 0 1 +0
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Jan11 101206 4.385 4.540 4.328 4.488 +0.139 135,776 227,555 +109
Feb11 101206 4.401 4.533 4.395 4.488 +0.129 32,966 75,134 +1,972
Mar11 101206 4.373 4.487 4.355 4.446 +0.122 31,028 89,768 -5,300
Apr11 101206 4.333 4.435 4.322 4.403 +0.106 29,055 72,575 -1,136
May11 101206 4.375 4.455 4.375 4.425 +0.100 9,226 29,757 +1,122
Jun11 101206 4.425 4.496 4.392 4.468 +0.096 5,053 14,459 +605
Jul11 101206 4.495 4.549 4.456 4.524 +0.092 2,716 12,724 +228
Aug11 101206 4.555 4.586 4.522 4.561 +0.089 1,789 13,749 +118
Sep11 101206 4.525 4.598 4.525 4.579 +0.087 1,331 10,238 +40
Oct11 101206 4.600 4.679 4.597 4.658 +0.085 9,887 45,259 -266
Nov11 101206 4.826 4.875 4.826 4.853 +0.069 1,772 21,652 +136
Dec11 101206 5.115 5.147 5.115 5.136 +0.056 1,433 19,154 +198
Jan12 101206 5.293 5.333 5.284 5.311 +0.054 3,909 30,143 -419
Feb12 101206 5.270 5.282 5.245 5.264 +0.048 217 6,599 +88
Mar12 101206 5.140 5.171 5.130 5.146 +0.043 2,190 14,474 -17
Apr12 101206 4.916 4.925 4.890 4.899 +0.026 714 13,102 +43
Total Volume and Open Interest 269,358 761,675 -4,172
Brent Crude Oil(ICE)
Jan11 101206 91.46 92.03 90.86 91.45 +0.03 185,728 205,016 -8,232
Feb11 101206 91.80 92.10 90.95 91.53 +0.04 114,933 196,706 +12,326
Mar11 101206 91.69 92.09 90.90 91.52 +0.03 49,787 107,586 +2,662
Apr11 101206 91.61 92.01 90.94 91.51 +0.01 27,335 39,414 -2,168
May11 101206 91.60 92.01 90.94 91.50 -0.01 20,392 31,752 -519
Jun11 101206 91.58 92.06 90.92 91.48 -0.02 39,441 53,076 +2,005
Jul11 101206 91.80 91.89 91.01 91.40 -0.07 6,520 14,868 +33
Aug11 101206 91.59 91.84 90.99 91.30 -0.14 4,700 12,949 -219
Sep11 101206 91.55 91.79 90.87 91.19 -0.22 4,112 9,946 -65
Oct11 101206 91.08 91.08 91.08 91.08 -0.30 2,298 6,051 -487
Nov11 101206 90.98 90.98 90.98 90.98 -0.38 2,149 10,422 +237
Dec11 101206 91.34 91.82 90.55 90.90 -0.45 34,236 83,319 +1,625
Jan12 101206 90.82 90.82 90.82 90.82 -0.52 3,156 11,058 +359
Feb12 101206 90.75 90.75 90.75 90.75 -0.56 644 5,390 -171
Total Volume and Open Interest 506,192 869,377 +8,130
Gas Oil(ICE)
Dec10 101206 771.50 775.50 762.50 766.00 +4.25 45,805 54,291 -3,949
Jan11 101206 776.25 780.50 767.50 771.50 +4.25 91,763 152,200 +3,470
Feb11 101206 779.00 783.00 771.00 774.50 +4.25 43,227 76,616 +3,480
Mar11 101206 780.75 782.75 772.00 775.50 +4.50 21,791 57,016 +6,013
Apr11 101206 781.00 783.00 772.50 775.75 +4.25 18,369 51,292 +1,876
May11 101206 782.00 783.75 774.25 776.00 +4.00 12,518 43,303 +2,709
Jun11 101206 782.50 784.00 773.25 776.50 +3.75 23,631 48,605 +422
Jul11 101206 783.25 784.50 776.00 778.00 +3.50 4,336 16,973 -1,043
Aug11 101206 785.00 786.50 779.00 779.75 +3.00 4,540 14,805 +127
Sep11 101206 786.75 788.25 779.75 781.25 +2.50 2,814 10,076 +262
Total Volume and Open Interest 287,844 645,295 +15,188
Ethanol(CBOT)
Dec10 101203 2.050 2.070 2.050 2.051 -0.024 49 207 -32
Jan11 101206 2.084 2.084 2.064 2.070 -0.031 231 1,050 +96
Feb11 101206 2.076 2.083 2.071 2.074 -0.028 101 973 +51
Mar11 101206 2.100 2.107 2.100 2.105 -0.010 116 1,050 -18
Apr11 101206 2.122 2.122 2.115 2.120 -0.005 87 675 -6
May11 101206 2.135 2.144 2.135 2.140 -0.009 26 408 +14
Jun11 101206 2.142 2.150 2.142 2.145 -0.016 44 500 +16
Jul11 101206 2.155 2.155 2.155 2.155 -0.013 13 687 +3
Total Volume and Open Interest 822 7,501 +115
WTI Crude Oil(ICE
Jan11 101206 89.45 89.75 88.56 89.38 +0.19 85,445 98,016 -454
Feb11 101206 89.86 90.15 88.96 89.74 +0.15 42,739 57,976 +2,708
Mar11 101206 90.06 90.41 89.27 89.98 +0.11 22,191 52,925 +3,010
Apr11 101206 90.35 90.49 89.41 90.11 +0.09 10,419 23,172 -1,543
May11 101206 90.57 90.57 89.48 90.17 +0.09 7,740 15,560 -150
Jun11 101206 90.62 90.62 89.50 90.18 +0.05 22,126 48,151 -1,261
Jul11 101206 90.62 90.62 89.59 90.13 -0.01 2,808 14,364 -619
Aug11 101206 90.60 90.60 89.55 90.03 -0.09 1,569 8,515 +31
Sep11 101206 90.26 90.26 89.50 89.93 -0.17 1,842 12,084 +164
Oct11 101206 89.82 89.82 89.82 89.82 -0.27 934 4,573 -50
Nov11 101206 89.73 89.73 89.73 89.73 -0.37 630 7,349 -95
Dec11 101206 90.60 90.60 89.35 89.68 -0.46 17,919 57,098 +3,948
Jan12 101206 89.50 89.50 89.50 89.50 -0.54 42 4,629 +0
Feb12 101206 89.32 89.32 89.32 89.32 -0.62 39 1,188 +9
Mar12 101206 89.13 89.13 89.13 89.13 -0.72 60 3,195 +27
Apr12 101206 88.96 88.96 88.96 88.96 -0.80 51 781 +6
Total Volume and Open Interest 222,768 483,263 +5,517
US Dollar Index(ICE)
Dec10 101206 79.250 80.000 79.170 79.600 +0.192 36,646 34,111 +1,993
Mar11 101206 79.600 80.420 79.530 80.005 +0.207 879 1,510 +236
Jun11 101206 80.438 80.438 80.438 80.438 +0.207 10 18 +10
Total Volume and Open Interest 37,535 35,640 +2,239
Australian Dollar(CME)
Dec10 101206 99.15 99.21 98.40 99.00 +0.03 111,835 102,532 -8,083
Mar11 101206 98.14 98.14 97.28 97.88 +0.03 9,106 13,547 +6,986
Jun11 101206 96.76 96.76 96.73 96.76 +0.03 0 152 +0
Total Volume and Open Interest 120,953 116,382 -1,085
British Pound(CME)
Dec10 101206 157.74 157.75 156.53 157.17 -0.25 139,426 86,612 +576
Mar11 101206 157.62 157.65 156.42 157.06 -0.24 1,941 3,084 +325
Jun11 101206 156.91 157.17 156.91 156.91 -0.26 1 44 +0
Total Volume and Open Interest 141,368 89,776 +901
Canadian Dollar(CME)
Dec10 101206 99.63 99.77 99.16 99.55 +0.01 104,978 94,410 +5,261
Mar11 101206 99.44 99.55 98.94 99.35 +0.02 4,579 11,053 +1,746
Jun11 101206 98.75 99.20 98.75 99.10 +0.02 31 1,209 +0
Sep11 101206 98.65 98.85 98.63 98.85 +0.04 12 495 +5
Total Volume and Open Interest 109,613 107,654 +7,013
Japanese Yen(CME)
Dec10 101206 120.89 121.11 120.50 121.09 +0.48 133,364 122,850 -2,929
Mar11 101206 121.09 121.24 120.65 121.22 +0.48 3,972 5,379 +2,050
Jun11 101206 121.40 121.40 120.92 121.40 +0.48 1 205 +1
Total Volume and Open Interest 137,337 128,444 -878
Swiss Franc(CME)
Dec10 101206 102.55 102.83 101.27 101.90 -0.39 51,247 41,331 +148
Mar11 101206 102.68 102.93 101.38 102.01 -0.37 3,343 3,912 +2,144
Jun11 101206 102.14 102.51 102.14 102.14 -0.37 0 15 +0
Total Volume and Open Interest 54,590 45,264 +2,292
EuroFX(CME)
Dec10 101206 134.07 134.21 132.44 133.20 -0.58 486,962 186,909 -5,218
Mar11 101206 134.00 134.13 132.35 133.11 -0.58 10,038 16,868 +1,095
Jun11 101206 132.69 133.59 132.69 133.00 -0.59 8 204 +2
Total Volume and Open Interest 497,009 204,013 -4,121
Mexican Peso(CME)
Dec10 101206 809.5 810.0 805.0 808.0 unch 22,867 134,314 +864
Jan11 101206 808.0 808.0 807.8 808.0 +0.2      
Total Volume and Open Interest 24,102 136,464 +1,686
30-Year T-Bonds(CBOT)
Dec10 101206 126~230 126~230 126~230 126~230 +1~030      
Mar11 101206 124~080 125~140 124~080 125~080 +1~040 328,188 538,064 +1,602
Jun11 101206 123~250 123~250 122~200 123~250 +1~050 5 578 +0
Total Volume and Open Interest 380,003 590,833 -15,508
10-Year T-Notes(CBOT)
Dec10 101206 123~250 124~120 123~250 124~100 +0~195 133,912 80,449 -39,877
Mar11 101206 122~235 123~120 122~230 123~105 +0~225 1,299,780 1,260,357 +21,840
Jun11 101206 122~050 122~160 121~255 122~160 +0~225 6 29 +0
Total Volume and Open Interest 1,433,700 1,340,841 -18,536
5-Year T-Notes(CBOT)
Dec10 101206 120~065 120~065 120~065 120~065 +0~060      
Mar11 101206 119~022 119~093 119~022 119~088 +0~066 599,118 939,844 +17,322
Jun11 101206 118~112 118~112 118~046 118~112 +0~066      
Total Volume and Open Interest 655,656 1,003,192 -1,832
2 Year T-Notes(CBOT)
Dec10 101206 109~108 109~108 109~108 109~108 +0~012      
Mar11 101206 109~078 109~094 109~077 109~092 +0~013 223,948 636,732 +4,789
Jun11 101206 109~080 109~080 109~067 109~080 +0~013 0 10 +0
Total Volume and Open Interest 253,442 677,080 -1,246
Eurodollars(CME)
Dec10 101206 99.677 99.688 99.675 99.680 +0.007 259,555 844,112 -6,374
Mar11 101206 99.560 99.575 99.540 99.565 +0.010 397,001 1,175,952 +510
Jun11 101206 99.495 99.500 99.470 99.495 +0.020 307,374 1,051,096 +12,005
Sep11 101206 99.395 99.440 99.395 99.435 +0.040 258,195 893,153 -12,820
Dec11 101206 99.275 99.360 99.275 99.350 +0.065 285,203 858,986 +1,079
Mar12 101206 99.140 99.250 99.140 99.240 +0.100 304,855 744,335 +4,521
Jun12 101206 98.965 99.095 98.960 99.090 +0.125 210,606 457,700 +888
Sep12 101206 98.785 98.925 98.775 98.920 +0.140 189,977 369,006 -10,356
Dec12 101206 98.575 98.720 98.570 98.715 +0.150 152,703 299,862 -4,139
Mar13 101206 98.355 98.510 98.350 98.500 +0.150 111,368 226,503 -9,124
Jun13 101206 98.120 98.270 98.110 98.265 +0.150 82,534 166,725 +2,587
Sep13 101206 97.870 98.020 97.870 98.015 +0.150 68,050 179,698 -2,583
Dec13 101206 97.605 97.755 97.605 97.745 +0.145 36,897 126,375 -1,631
Mar14 101206 97.405 97.500 97.405 97.485 +0.140 35,143 115,313 -286
Jun14 101206 97.150 97.235 97.150 97.215 +0.140 39,782 112,530 +1,997
Sep14 101206 96.890 96.970 96.890 96.950 +0.135 40,241 74,449 +3,064
Dec14 101206 96.625 96.715 96.625 96.690 +0.130 31,660 86,237 -1,452
Mar15 101206 96.430 96.500 96.430 96.475 +0.120 25,522 47,790 +1,926
Total Volume and Open Interest 2,920,139 8,045,713 -13,556
30 Day Federal Funds(CBOT)
Dec10 101206 99.815 99.820 99.810 99.817 +0.007 13,657 101,171 -1,430
Jan11 101206 99.815 99.825 99.815 99.825 +0.010 1,682 62,626 +111
Feb11 101206 99.815 99.825 99.810 99.820 +0.010 5,505 53,460 -518
Mar11 101206 99.815 99.830 99.810 99.825 +0.015 7,299 37,219 +2,104
Apr11 101206 99.815 99.830 99.810 99.825 +0.015 2,169 37,573 +487
May11 101206 99.815 99.825 99.805 99.820 +0.015 2,395 36,667 +938
Total Volume and Open Interest 50,211 540,947 +622
30 Day Fed Funds(e-CBOT)
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Apr11 090519 98.165 98.165 98.165 98.165 unch 1 10  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101206 99.665 99.665 99.665 99.665 unch 0 2,289 +0
Mar11 101206 99.645 99.645 99.645 99.645 +0.002 0 769 +0
Jun11 101206 99.635 99.635 99.635 99.635 +0.005 0 150 +0
Sep11 101206 99.625 99.625 99.625 99.625 +0.005      
Dec11 101206 99.625 99.625 99.625 99.625 +0.005      
Mar12 101206 99.615 99.615 99.615 99.615 +0.005      
Jun12 101206 99.665 99.665 99.665 99.665 +0.005      
Sep12 101206 99.615 99.615 99.615 99.615 +0.005      
Dec12 101206 99.310 99.310 99.310 99.310 +0.005      
Mar13 101206 99.310 99.310 99.310 99.310 +0.005      
Total Volume and Open Interest 0 3,208 +0
3-Mth Euro-Yen(SGX)
Dec10 101206 99.67 99.67 99.67 99.67 unch 0 4,588 +0
Mar11 101206 99.64 99.64 99.64 99.64 +0.00 2 1,454 +0
Jun11 101206 99.64 99.64 99.64 99.64 +0.01 0 1,379 -50
Sep11 101206 99.62 99.62 99.62 99.62 +0.00 175 1,317 +43
Dec11 101206 99.62 99.62 99.62 99.62 +0.00 0 110 +0
Mar12 101206 99.61 99.61 99.61 99.61 +0.00 0 305 +0
Jun12 101206 99.67 99.67 99.67 99.67 +0.00 0 754 +0
Sep12 101206 99.61 99.61 99.61 99.61 +0.00 0 310 +0
Total Volume and Open Interest 177 10,221 -7
Japanese Gov't Bonds(SGX)
Dec10 101206 140.82 141.55 140.67 141.55 +0.76 3,454 16,606 +562
Mar11 101206 139.86 140.74 139.86 140.74 +0.77 679 2,125 +1,587
Jun11 101206 138.65 138.65 138.65 138.65 +0.77      
Total Volume and Open Interest 4,133 18,731 +2,149
Euro-Bund(EUREX)
Dec10 101206 126.36 126.68 126.26 126.57 +0.38 1,136,110 830,186 -50,086
Mar11 101206 126.00 126.24 125.88 126.09 +0.26 172,115 225,299 +72,887
Jun11 101206 125.82 125.82 125.82 125.82 +0.38 62 0 +0
Total Volume and Open Interest 1,308,287 1,055,485 +5,162
Euro-Bobl(EUREX)
Dec10 101130 119.59 120.05 119.52 120.03 +0.54 515,521 683,708 -28,425
Mar11 101206 119.02 119.36 118.92 119.25 +0.32 216,217 213,585 +56,313
Jun11 101206 118.71 118.71 118.71 118.71 -0.38 194 11 +0
Total Volume and Open Interest 1,024,519 802,396 +464
3-Mth Euribor(EUREX)
Dec10 101206 98.970 98.970 98.965 98.965 -0.005 166 7,875 -1,746
Mar11 101206 98.890 98.890 98.880 98.885 +0.010 59 2,074 +7
Jun11 101206 98.800 98.800 98.785 98.795 +0.020 0 5,329 -27
Total Volume and Open Interest 245 23,738 -1,787
Long Gilt(LIFFE)
Dec10 101206 120~20 120~28 120~19 120~22 +0~08 3,564 28,168 -2,368
Mar11 101206 119~09 119~20 119~08 119~12 +0~07 94,549 264,410 -4,960
Total Volume and Open Interest 98,113 292,578 -7,328
3-Mth Short Sterling(LIFFE)
Dec10 101206 99.24 99.25 99.23 99.24 unch 31,891 330,618 +1,021
Mar11 101206 99.14 99.17 99.14 99.15 +0.01 73,415 299,504 +5,490
Jun11 101206 99.07 99.09 99.06 99.08 +0.03 69,851 250,308 +128
Sep11 101206 98.96 99.00 98.96 98.99 +0.04 77,030 238,404 -2,670
Dec11 101206 98.81 98.87 98.81 98.85 +0.05 100,212 361,264 -1,426
Mar12 101206 98.63 98.69 98.62 98.68 +0.07 64,208 211,292 -785
Total Volume and Open Interest 532,286 2,148,241 +5,727
3-Mth Euribor(LIFFE)
Dec10 101206 98.970 98.970 98.965 98.965 -0.005 139,414 506,392 -561
Mar11 101206 98.885 98.895 98.870 98.885 +0.010 263,065 519,482 +8,179
Jun11 101206 98.785 98.805 98.775 98.795 +0.020 201,984 461,878 +12,855
Total Volume and Open Interest 1,278,669 2,978,136 +26,717
3-Mth Aus T-Bills(SFE)
Dec10 101206 94.99 95.01 94.99 95.00 unch 9,627 115,984 -461
Mar11 101206 94.94 94.96 94.92 94.96 +0.02 13,943 178,522 -50
Jun11 101206 94.85 94.88 94.81 94.88 +0.03 8,416 103,704 -2,149
Sep11 101206 94.75 94.80 94.73 94.79 +0.03 4,366 67,797 +735
Dec11 101206 94.68 94.75 94.65 94.73 +0.05 3,944 45,516 +813
Mar12 101206 94.61 94.71 94.61 94.69 +0.06 1,137 41,229 -262
Jun12 101206 94.55 94.67 94.55 94.64 +0.06 768 34,898 -268
Sep12 101206 94.50 94.63 94.50 94.58 +0.04 1,068 15,885 +624
Dec12 101206 94.45 94.55 94.45 94.54 +0.06 41 4,707 -3
Mar13 101206 94.50 94.53 94.50 94.50 +0.06 28 2,301 +19
Total Volume and Open Interest 43,353 611,761 -1,007
10-Year Aus T-Bonds(SFE)
Dec10 101206 94.51 94.59 94.43 94.58 +0.07 30,850 418,907 -6,866
Mar11 101206 94.45 94.53 94.44 94.53 +0.06      
Total Volume and Open Interest 30,850 418,907 -6,866
3-Year Aus T-Bonds(SFE)
Dec10 101206 94.96 95.04 94.91 95.02 +0.05 93,615 540,319 -16,630
Mar11 101206 94.97 94.97 94.97 94.97 +0.05      
Total Volume and Open Interest 93,615 540,319 -16,630
Gold(CMX)
Dec10 101206 1414.0 1428.4 1410.0 1415.3 +9.9 1,550 4,362 -1,054
Feb11 101206 1415.1 1429.4 1409.8 1416.1 +9.9 134,387 363,839 -265
Apr11 101206 1418.6 1431.3 1413.0 1418.3 +9.9 1,099 48,439 +129
Jun11 101206 1418.0 1433.2 1414.2 1420.4 +9.9 2,662 32,744 +618
Aug11 101206 1422.1 1432.0 1418.4 1422.6 +9.9 647 14,638 +227
Oct11 101206 1427.0 1429.8 1424.9 1424.9 +9.9 61 10,317 -13
Dec11 101206 1424.0 1440.4 1423.6 1427.4 +9.9 3,862 25,315 -3,022
Feb12 101206 1429.7 1429.7 1429.7 1429.7 +9.8 0 6,547 +0
Apr12 101206 1432.0 1432.0 1432.0 1432.0 +9.6 0 5,948 +0
Jun12 101206 1434.5 1434.5 1434.5 1434.5 +9.4 27 10,111 +0
Aug12 101206 1437.3 1437.3 1437.3 1437.3 +9.3 4 4,873 +0
Oct12 101206 1440.5 1440.5 1440.5 1440.5 +9.2 1,125 1,025 +1,025
Total Volume and Open Interest 158,543 590,118 -4,526
Silver(CMX)
Dec10 101206 2949.5 3027.0 2949.5 2970.5 +46.4 1,375 1,152 -657
Mar11 101206 2955.0 3035.5 2948.0 2973.5 +46.4 64,734 81,345 +350
May11 101206 2955.5 3039.0 2952.5 2978.4 +46.5 2,464 13,964 +651
Jul11 101206 2969.0 3035.0 2969.0 2983.0 +46.6 364 8,867 -29
Sep11 101206 2967.0 3029.0 2967.0 2987.2 +46.6 68 6,237 +17
Dec11 101206 2975.0 3049.0 2972.0 2993.3 +46.6 369 9,330 -102
Mar12 101206 3007.5 3007.5 2997.9 2997.9 +45.9 0 355 +0
Total Volume and Open Interest 70,787 133,476 +476
Platinum(NYMEX)
Jan11 101206 1730.5 1737.5 1711.4 1713.6 -14.9 11,300 29,161 -837
Apr11 101206 1732.7 1740.0 1717.7 1719.4 -14.8 2,416 5,699 +1,153
Jul11 101206 1721.1 1721.1 1721.1 1721.1 -15.2 0 409 +0
Oct11 101206 1730.0 1730.0 1721.1 1721.1 -15.2 0 4 +0
Total Volume and Open Interest 13,716 35,273 +316
Palladium(NYMEX)
Dec10 101206 750.15 750.15 750.15 750.15 -18.70 15 437 -31
Mar11 101206 770.00 776.00 750.80 751.40 -18.70 5,650 23,576 +874
Jun11 101206 771.80 775.95 752.65 752.65 -18.60 98 258 +21
Total Volume and Open Interest 5,771 24,298 +861
Copper(CMX)
Dec10 101206 401.00 401.90 397.70 400.40 +0.90 907 5,262 -335
Mar11 101206 401.95 402.90 397.45 400.80 +0.90 32,047 109,601 +1,341
May11 101206 400.90 401.60 397.35 399.85 +0.85 1,724 19,209 +863
Jul11 101206 396.85 398.60 396.85 398.45 +0.65 354 5,448 +129
Sep11 101206 397.05 397.05 397.05 397.05 +0.55 51 4,835 +2
Total Volume and Open Interest 35,702 153,482 +2,069
DJIA Index(CBOT)
Dec10 101206 11373 11381 11316 11353 -11 264 8,125 -6
Mar11 101206 11288 11298 11288 11288 -10 5 72 +2
Jun11 101206 11230 11241 11230 11230 -11      
Sep11 101206 11168 11179 11168 11168 -11      
Total Volume and Open Interest 269 8,197 -4
S & P 500(CME)
Dec10 101206 1224.00 1226.50 1216.30 1222.10 -1.40 21,881 354,110 +3,810
Mar11 101206 1216.00 1220.00 1215.00 1217.00 -1.40 3,397 20,620 +1,106
Jun11 101206 1212.10 1214.10 1210.60 1212.10 -1.50 579 3,448 +651
Sep11 101206 1207.40 1209.50 1206.00 1207.40 -1.60 100 230 +100
Total Volume and Open Interest 25,957 378,558 +5,667
S & P 500 E-Mini(Globex)
Dec10 101206 1222.75 1222.75 1221.50 1221.75 -1.75      
Mar11 101206 1218.50 1221.25 1211.50 1217.00 -1.50 20,411 107,462 +8,974
Total Volume and Open Interest 2,057,772 2,952,782 +26,415
NASDAQ 100(CME)
Dec10 101206 2190.30 2194.00 2177.50 2190.50 +3.20 495 27,984 -52
Mar11 101206 2190.00 2192.00 2183.50 2188.80 +3.30 26 63 +2
Jun11 101206 2186.30 2186.30 2186.30 2186.30 +3.30      
Total Volume and Open Interest 521 28,048 -49
NASDAQ 100 E-Mini(Globex)
Dec10 101206 2188.00 2193.80 2177.00 2190.50 +3.20 235,665 427,330 -534
Mar11 101206 2187.50 2191.50 2176.00 2188.80 +3.30 2,334 3,590 +1,193
Total Volume and Open Interest 237,999 430,937 +664
S & P Midcap 400(CME)
Dec10 101206 885.00 888.00 882.80 885.20 -0.10 5 3,531 -5
Mar11 101206 882.80 882.80 882.10 882.80 +0.70 0 2 +0
Jun11 101206 881.30 881.30 881.20 881.30 +0.10      
Total Volume and Open Interest 5 3,533 -5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101206 10180 10210 10135 10190 +15 12,378 46,103 +1,531
Mar11 101206 10205 10240 10165 10220 +15 316 489 +203
Total Volume and Open Interest 12,694 46,592 +1,734
Nikkei 225(SGX)
Dec10 101206 10190 10245 10105 10180 -5 124,634 228,724 +5,542
Mar11 101206 10190 10230 10105 10165 -15 3,222 15,302 +2,098
Jun11 101206 10095 10095 10095 10095 -10 0 2,146 +0
Total Volume and Open Interest 127,906 253,272 +7,640
CAC 40(EURONEXT)
Dec10 101206 3758.0 3766.0 3721.5 3749.0 +2.5 191,677 374,679 -16,908
Jan11 101206 3760.0 3764.5 3727.0 3752.0 +3.0 124 16,307 +62
Feb11 101206 3754.0 3754.0 3754.0 3754.0 +1.5 0 70 +0
Total Volume and Open Interest 191,853 394,023 -16,871
Hang Seng Index(HKFE)
Dec10 101206 23448 23628 23161 23173 -97 66,840 93,157 -2,524
Jan11 101206 23500 23630 23173 23179 -98 614 788 +138
Total Volume and Open Interest 67,752 97,450 -2,293
DAX(EUREX)
Dec10 101206 6969.0 6979.0 6927.5 6951.5 -1.5 220,595 222,793 -68
Mar11 101206 6987.5 6990.0 6945.5 6967.5 -2.0 1,221 15,826 +590
Jun11 101206 7009.0 7011.0 6967.0 6989.0 -1.5 305 5,166 +211
Total Volume and Open Interest 222,121 243,785 +733
FT-SE 100(EURONEXT)
Dec10 101206 5754.00 5789.00 5728.00 5777.00 +23.50 137,347 620,040 +9,549
Mar11 101206 5726.00 5751.00 5690.50 5738.50 +24.00 8,451 20,502 +9,053
Jun11 101206 5672.00 5701.50 5659.00 5695.50 +23.50 0 1,037 +0
Total Volume and Open Interest 145,798 641,589 +18,602
SPI 200(SFE)
Dec10 101206 4712.0 4730.0 4691.0 4699.0 -12.0 34,297 208,663 +2,521
Mar11 101206 4706.0 4718.0 4691.0 4695.0 -12.0 777 4,898 +732
Jun11 101206 4717.0 4717.0 4717.0 4717.0 -13.0 0 2,302 -1
Total Volume and Open Interest 35,401 218,741 +3,522
GSCI(CME)
Dec10 101206 610.75 611.50 607.00 610.75 +1.45 303 14,277 -180
Jan11 101206 611.00 612.50 608.00 612.00 +1.30 107 169 +104
Feb11 101206 613.00 613.50 609.00 613.00 +0.80      
Total Volume and Open Interest 410 14,446 -76
Reuters CCI(ICE)
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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!