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 Wed December 08, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan11 101208 1283.00 1296.50 1266.50 1296.00 +10.50 121,753 215,966 -16,285
Mar11 101208 1291.25 1305.00 1275.25 1305.00 +10.75 72,165 161,866 +12,629
May11 101208 1291.50 1309.00 1279.25 1309.00 +11.25 13,964 70,942 +1,341
Jul11 101208 1296.25 1310.50 1280.75 1310.50 +10.75 16,087 60,440 +1,089
Aug11 101208 1260.00 1285.75 1257.50 1285.75 +11.25 255 2,408 -8
Sep11 101208 1233.00 1248.50 1222.00 1248.50 +12.00 299 3,169 -142
Nov11 101208 1198.00 1212.50 1182.75 1212.50 +12.50 8,695 101,409 +1,262
Total Volume and Open Interest 234,694 631,787 +337
Soybean Meal(CBOT)
Dec10 101208 343.00 346.70 338.00 345.40 +2.40 1,297 2,662 -512
Jan11 101208 344.00 348.60 338.50 347.10 +2.80 26,543 64,412 -1,579
Mar11 101208 345.60 350.00 340.00 348.90 +3.10 14,095 46,393 +994
May11 101208 344.50 348.70 339.50 347.90 +3.10 5,598 27,673 +1,440
Jul11 101208 342.80 348.00 340.00 347.50 +3.00 3,641 18,089 +63
Aug11 101208 333.80 338.10 333.80 338.10 +3.00 197 5,698 +53
Sep11 101208 321.80 325.90 321.80 325.90 +3.00 309 5,531 +17
Oct11 101208 305.00 310.00 301.80 308.60 +2.60 117 4,466 -17
Total Volume and Open Interest 54,529 193,278 +605
Soybean Oil(CBOT)
Dec10 101208 53.03 53.85 52.75 53.80 +0.41 3,009 3,306 -353
Jan11 101208 53.66 54.29 52.91 54.18 +0.38 60,522 123,161 -4,058
Mar11 101208 54.12 54.77 53.37 54.66 +0.40 35,502 105,354 +6,666
May11 101208 54.39 55.10 53.73 55.00 +0.43 9,960 39,171 +1,003
Jul11 101208 54.64 55.32 53.92 55.21 +0.41 8,379 34,145 +811
Aug11 101208 54.52 55.26 54.27 55.26 +0.43 571 4,456 +24
Sep11 101208 54.28 55.28 54.28 55.28 +0.43 560 5,073 -26
Oct11 101208 54.55 55.23 54.39 55.23 +0.40 472 7,217 +99
Total Volume and Open Interest 122,194 343,364 +4,478
Canola(WCE)
Jan11 101208 554.6 564.9 554.1 563.7 +5.5 9,950 101,711 -1,291
Mar11 101208 563.0 572.7 562.0 571.6 +6.1 5,528 43,142 +2,335
May11 101208 568.0 576.4 568.0 575.4 +5.7 1,207 5,168 +514
Jul11 101208 568.7 577.2 568.3 575.3 +4.4 250 14,199 +44
Nov11 101208 512.5 518.0 511.0 517.4 +1.8 441 31,425 -25
Total Volume and Open Interest 17,396 197,447 +1,579
Corn(CBOT)
Dec10 101208 547.00 559.75 538.75 559.50 +12.25 18,136 11,841 -2,874
Mar11 101208 560.75 575.00 552.25 574.50 +12.75 142,668 729,126 -5,811
May11 101208 568.75 583.25 561.00 583.00 +13.25 27,979 168,861 +4,787
Jul11 101208 574.25 588.00 565.75 587.25 +13.00 28,248 225,345 +257
Sep11 101208 537.75 549.00 530.25 549.00 +11.25 3,946 39,466 +398
Dec11 101208 523.50 534.50 517.25 533.75 +9.50 19,468 255,730 +1,437
Total Volume and Open Interest 242,408 1,489,862 -1,778
Wheat(CBOT)
Dec10 101208 733.00 750.00 725.75 742.00 -1.00 1,021 824 -282
Mar11 101208 780.50 792.50 766.25 784.00 -0.75 69,063 234,142 -2,777
May11 101208 801.50 814.25 787.25 808.50 +3.00 14,759 55,966 +1,538
Jul11 101208 797.00 812.00 786.50 806.25 +3.00 16,485 102,028 +2,188
Sep11 101208 810.50 823.50 797.00 817.00 +4.75 2,617 17,443 -97
Total Volume and Open Interest 112,580 479,187 +902
Wheat(KCBT)
Dec10 101208 815.00 830.00 809.50 827.25 +5.75 101 511 +10
Mar11 101208 830.25 845.50 819.50 837.50 +5.00 14,515 118,350 -331
May11 101208 838.00 852.00 827.00 844.50 +4.50 3,300 23,509 +441
Jul11 101208 834.50 848.00 824.25 842.00 +3.00 2,703 51,347 +413
Sep11 101208 835.00 853.50 833.00 847.75 +3.00 1,070 12,232 +73
Total Volume and Open Interest 22,630 217,945 +505
Wheat(MGE)
Dec10 101208 826.00 845.00 826.00 842.75 +7.75 107 135 +62
Mar11 101208 850.00 867.00 842.00 862.75 +7.75 7,369 32,251 -856
May11 101208 859.50 873.75 849.25 869.50 +7.00 1,399 10,678 +203
Jul11 101208 859.00 871.00 848.00 865.25 +3.25 840 7,783 -118
Sep11 101208 845.00 861.00 841.25 853.75 +0.75 568 7,104 +72
Total Volume and Open Interest 10,608 66,233 -629
Oats(CBOT)
Dec10 101208 372.50 379.00 372.50 378.00 +14.00 321 275 +162
Mar11 101208 373.25 379.50 371.00 378.00 +5.00 1,280 9,827 +373
May11 101208 380.00 384.00 377.50 383.00 +5.50 25 624 +10
Jul11 101208 384.00 386.75 381.00 386.00 +5.00 18 211 -5
Total Volume and Open Interest 1,696 11,878 +540
Rough Rice(CBOT)
Jan11 101208 14.00 14.16 13.66 13.95 -0.21 572 8,163 -124
Mar11 101208 14.30 14.45 13.94 14.24 -0.20 361 6,406 +145
May11 101208 14.60 14.71 14.23 14.50 -0.21 15 1,046 +1
Jul11 101208 14.72 14.93 14.43 14.74 -0.19 20 1,580 -8
Total Volume and Open Interest 970 17,884 +15
Live Cattle(CME)
Dec10 101208 102.100 102.500 101.580 102.100 -0.185 6,573 22,710 -2,670
Feb11 101208 104.650 105.100 103.850 104.635 +0.085 27,260 164,757 -2,352
Apr11 101208 107.650 108.330 107.035 107.885 +0.100 10,531 87,344 +782
Jun11 101208 104.730 105.350 104.200 105.300 +0.400 6,859 39,114 +1,625
Aug11 101208 104.330 105.300 104.135 105.300 +0.415 2,534 14,039 +330
Oct11 101208 106.800 107.830 106.800 107.650 +0.420 859 8,264 +178
Total Volume and Open Interest 55,186 340,954 -1,890
Feeder Cattle(CME)
Jan11 101208 117.400 118.400 116.900 118.180 +0.950 4,136 13,349 -1,795
Mar11 101208 118.180 119.000 117.680 118.830 +0.650 3,315 12,034 +887
Apr11 101208 118.600 119.700 118.600 119.680 +0.500 592 3,804 +74
May11 101208 119.100 120.050 119.100 119.980 +0.230 528 4,599 +100
Aug11 101208 119.750 120.250 119.550 120.180 -0.105 231 4,196 +21
Sep11 101208 119.050 119.250 118.750 119.180 -0.120 13 318 -1
Oct11 101208 118.600 118.850 118.600 118.830 -0.770 1 60 +0
Total Volume and Open Interest 8,816 38,400 -714
Lean Hogs(CME)
Dec10 101208 68.200 69.250 67.900 68.800 +0.750 4,240 14,388 -765
Feb11 101208 75.385 76.225 74.750 75.680 +0.350 12,277 84,537 +1,108
Apr11 101208 79.400 79.830 78.725 79.535 +0.235 4,636 51,114 -70
May11 101208 85.700 86.500 85.400 86.500 +0.400 37 1,725 +9
Jun11 101208 88.550 89.330 88.035 89.135 +0.385 2,256 31,219 +352
Jul11 101208 88.100 88.700 87.580 88.650 +0.250 436 6,957 -23
Aug11 101208 87.200 87.950 87.050 87.850 +0.300 349 7,711 +39
Oct11 101208 78.100 78.250 77.635 78.250 +0.050 144 4,923 +70
Total Volume and Open Interest 24,502 204,650 +700
Class III Milk(CME)
Dec10 101208 13.81 13.87 13.78 13.84 unch 322 5,772 -114
Jan11 101208 13.25 13.40 13.20 13.20 -0.15 527 3,889 +120
Feb11 101208 13.25 13.33 13.17 13.19 -0.07 555 3,436 +294
Mar11 101208 13.60 13.67 13.55 13.57 -0.04 222 3,004 +120
Apr11 101208 13.91 13.98 13.89 13.93 +0.02 77 2,093 +33
Total Volume and Open Interest 1,898 27,776 +554
Cocoa(ICE)
Dec10 101208 3021 3021 3015 3015 -53 3 21 +0
Mar11 101208 3070 3097 3031 3035 -49 15,159 70,933 -639
May11 101208 3088 3113 3053 3055 -48 1,261 21,108 +232
Jul11 101208 3075 3126 3065 3070 -46 1,023 11,112 +526
Sep11 101208 3115 3138 3082 3085 -48 263 5,753 +84
Dec11 101208 3111 3155 3101 3101 -51 304 10,518 -130
Mar12 101208 3181 3196 3160 3169 -46 213 10,823 +121
Total Volume and Open Interest 18,347 136,077 +314
Coffee "C"(ICE)
Dec10 101208 207.00 207.00 201.50 204.25 -3.35 52 279 +3
Mar11 101208 207.25 208.65 201.25 204.65 -3.25 9,913 89,073 -1,284
May11 101208 207.60 209.60 202.80 205.85 -3.20 2,907 23,702 +857
Jul11 101208 206.55 208.60 201.90 205.20 -3.05 468 7,124 -56
Sep11 101208 203.40 204.45 201.00 203.40 -3.10 275 3,589 +17
Dec11 101208 200.70 204.20 198.55 200.75 -3.00 99 6,169 +17
Total Volume and Open Interest 13,758 131,104 -439
Orange Juice(ICE)
Jan11 101208 161.00 170.25 158.50 166.00 +5.30 2,490 18,085 -794
Mar11 101208 161.75 171.50 159.25 166.80 +5.00 1,423 8,234 +511
May11 101208 162.30 170.00 162.30 168.00 +5.30 91 1,401 -5
Jul11 101208 165.10 171.50 165.10 169.10 +5.05 198 2,481 +145
Sep11 101208 170.05 171.20 170.05 170.05 +5.45 0 300 +0
Nov11 101208 169.65 172.50 169.65 169.65 +5.50 0 15 +0
Total Volume and Open Interest 4,202 30,539 -143
Sugar #11(ICE)
Mar11 101208 28.41 29.21 27.88 28.98 +0.57 38,421 230,224 -1,823
May11 101208 25.67 26.43 25.18 26.26 +0.59 11,525 102,208 +710
Jul11 101208 22.86 23.52 22.52 23.39 +0.53 8,654 97,121 +1,890
Oct11 101208 21.16 21.78 20.92 21.73 +0.57 4,211 55,871 -463
Mar12 101208 20.69 21.13 20.36 21.05 +0.53 2,236 47,256 +700
Total Volume and Open Interest 66,630 575,256 +978
London Cocoa(LCE)
Dec10 101208 2025 2035 2006 2008 -30 2,862 35,915 -1,390
Mar11 101208 2031 2040 2002 2009 -29 18,059 64,046 +755
May11 101208 2041 2056 2017 2024 -27 4,690 20,205 -126
Jul11 101208 2056 2071 2036 2040 -23 3,404 17,744 +112
Sep11 101208 2060 2073 2041 2044 -22 2,698 10,904 +1,024
Dec11 101208 2065 2082 2053 2054 -21 661 16,738 +314
Mar12 101208 2086 2093 2065 2065 -23 587 13,048 -176
Total Volume and Open Interest 33,088 181,767 +605
London Sugar(LCE)
Mar11 101208 727.00 739.90 714.90 732.40 +0.10 2,442 28,552 +456
May11 101208 686.80 696.30 673.30 689.00 -0.80 360 8,949 +125
Aug11 101208 618.00 631.60 612.40 625.20 -0.80 68 7,064 +21
Oct11 101208 570.40 579.90 565.30 574.60 -1.90 53 2,088 -28
Dec11 101208 555.80 564.30 549.20 559.60 -1.50 28 790 +7
Total Volume and Open Interest 2,951 47,989 +581
Cotton(ICE)
Dec10 101208 142.00 142.00 137.00 138.00 +0.01 72 313 -96
Mar11 101208 129.78 133.72 126.42 131.95 +1.58 14,471 110,287 -335
May11 101208 122.52 126.55 120.04 124.20 +0.16 2,766 20,693 +230
Jul11 101208 116.35 119.70 114.00 116.19 -1.76 3,497 29,840 +754
Oct11 101208 100.00 101.17 100.00 101.17 -1.95 0 166 -1
Dec11 101208 91.75 93.80 89.55 92.05 -1.19 2,175 36,338 +223
Total Volume and Open Interest 23,012 199,654 +785
Lumber(CME)
Jan11 101208 249.7 259.5 249.7 259.5 +10.0 631 3,207 -181
Mar11 101208 267.8 275.9 267.1 273.7 +7.7 517 4,703 +49
May11 101208 278.4 285.8 278.4 282.4 +6.4 156 1,222 +18
Jul11 101208 290.0 293.0 290.0 292.0 +4.6 19 206 +16
Total Volume and Open Interest 1,327 9,343 -94
Crude Oil(NYM)
Jan11 101208 88.35 88.99 87.33 88.28 -0.41 462,689 266,057 -33,620
Feb11 101208 88.82 89.49 87.87 88.82 -0.40 187,767 164,778 +17,011
Mar11 101208 89.25 89.91 88.34 89.29 -0.38 97,555 145,973 +12,903
Apr11 101208 89.50 90.20 88.66 89.63 -0.34 38,106 56,774 +2
May11 101208 89.30 90.40 88.97 89.89 -0.28 23,223 32,150 -1,120
Jun11 101208 90.17 90.60 89.04 90.09 -0.23 50,976 84,148 +1,665
Jul11 101208 89.92 90.57 89.23 90.22 -0.17 11,294 38,584 +241
Aug11 101208 90.38 90.64 89.40 90.29 -0.11 7,146 18,355 +621
Sep11 101208 90.01 90.60 89.64 90.33 -0.07 7,492 24,158 +98
Oct11 101208 90.28 90.35 90.28 90.35 -0.03 5,756 17,846 +593
Nov11 101208 90.53 90.53 89.46 90.37 +0.01 7,106 19,191 +603
Dec11 101208 90.13 90.85 89.36 90.41 +0.04 61,296 147,318 -1,589
Jan12 101208 90.32 90.32 90.32 90.32 +0.08 4,432 20,709 -416
Feb12 101208 89.60 90.23 89.60 90.23 +0.12 2,931 7,586 -9
Mar12 101208 90.13 90.13 90.13 90.13 +0.16 4,169 10,290 +296
Apr12 101208 90.00 90.04 89.81 90.04 +0.20 360 4,074 -18
Total Volume and Open Interest 1,017,961 1,367,119 -2,240
e-miNY Crude Oil(NYM)
Dec10 101118 80.400 82.300 80.400 81.850 +1.400 7,920 4,586 -336
Jan11 101208 88.300 89.050 87.325 88.275 -0.425 9,998 4,003 -78
Feb11 101208 88.900 89.525 87.925 88.825 -0.400 567 1,516 +135
Mar11 101208 89.375 89.625 88.350 89.300 -0.375 94 467 +4
Apr11 101208 89.975 89.975 89.625 89.625 -0.350 5 7 +2
May11 101208 89.900 89.900 89.900 89.900 -0.275 0 14 +0
Jun11 101208 89.675 90.425 89.675 90.100 -0.225 60 59 +45
Jul11 101208 90.225 90.225 90.225 90.225 -0.175 2 3 +2
Aug11 101208 90.300 90.300 90.300 90.300 -0.100 6 6 -6
Sep11 101208 90.325 90.325 90.325 90.325 -0.075 0 2 +0
Total Volume and Open Interest 10,732 6,233 +104
Heating Oil(NYM)
Jan11 101208 246.55 247.96 243.15 246.07 -0.95 61,775 102,706 -4,687
Feb11 101208 247.79 249.87 245.15 247.98 -0.88 31,439 50,684 +1,431
Mar11 101208 247.02 250.24 245.57 248.51 -0.62 20,182 37,533 +2,481
Apr11 101208 246.07 248.80 244.58 247.35 -0.53 6,185 22,073 +538
May11 101208 245.49 247.70 243.67 246.37 -0.40 3,425 18,307 +448
Jun11 101208 244.90 247.30 243.38 246.07 -0.26 8,644 38,554 -642
Jul11 101208 247.60 247.60 244.89 246.94 -0.08 1,150 7,679 -216
Aug11 101208 246.97 247.97 246.79 247.97 +0.03 716 4,638 +25
Sep11 101208 248.10 249.59 248.10 249.25 +0.11 1,675 4,822 +330
Oct11 101208 250.54 250.54 250.54 250.54 +0.11 487 3,314 +117
Nov11 101208 252.23 252.23 252.14 252.14 +0.14 246 3,163 +40
Dec11 101208 254.19 254.48 251.68 253.54 +0.16 2,882 16,347 +346
Total Volume and Open Interest 139,134 318,630 +265
Gasoline(NYMEX)
Jan11 101208 231.24 232.70 227.64 230.46 -1.84 54,858 84,892 -5,455
Feb11 101208 231.24 232.49 227.83 230.41 -1.73 36,409 49,473 +4,436
Mar11 101208 231.40 233.00 228.95 231.35 -1.42 20,191 33,654 +733
Apr11 101208 240.59 242.69 238.88 241.38 -1.11 7,153 25,763 +384
May11 101208 242.14 243.04 239.57 242.02 -0.76 4,710 10,911 -214
Jun11 101208 240.60 242.65 239.67 242.03 -0.63 4,320 15,463 -324
Jul11 101208 240.35 241.23 240.33 241.23 -0.57 1,436 4,448 -93
Aug11 101208 239.80 240.00 239.75 240.00 -0.55 912 5,190 +120
Sep11 101208 238.60 238.60 238.60 238.60 -0.34 716 2,818 -102
Oct11 101208 226.51 227.87 226.51 227.87 unch 438 2,685 +23
Total Volume and Open Interest 134,195 269,059 +119
e-miNY RBOB Gasoline(NYM)
Jan11 101208 230.50 230.50 230.46 230.50 -1.80 0 2 +0
Feb11 101208 230.40 230.41 230.40 230.40 -1.70 0 1 +0
Mar11 101208 231.40 231.40 231.35 231.40 -1.40 0 1 +0
Apr11 101208 241.40 241.40 241.38 241.40 -1.10 0 1 +0
Total Volume and Open Interest 0 8 +0
Natural Gas(NYM)
Jan11 101208 4.397 4.614 4.350 4.606 +0.213 155,154 191,137 -21,998
Feb11 101208 4.393 4.611 4.360 4.604 +0.203 70,166 86,458 +8,329
Mar11 101208 4.368 4.577 4.339 4.570 +0.194 78,236 98,949 +10,705
Apr11 101208 4.349 4.528 4.306 4.521 +0.178 38,013 78,384 +2,740
May11 101208 4.363 4.552 4.361 4.543 +0.173 13,611 32,217 +1,287
Jun11 101208 4.430 4.580 4.407 4.577 +0.163 4,715 14,631 +212
Jul11 101208 4.480 4.634 4.468 4.629 +0.158 2,588 12,898 +15
Aug11 101208 4.570 4.667 4.507 4.663 +0.154 2,027 13,774 +2
Sep11 101208 4.535 4.678 4.530 4.678 +0.151 1,785 10,544 +158
Oct11 101208 4.650 4.757 4.650 4.753 +0.148 14,283 49,195 +1,745
Nov11 101208 4.859 4.938 4.839 4.938 +0.134 3,519 22,241 +81
Dec11 101208 5.082 5.198 5.082 5.198 +0.116 2,682 19,377 -187
Jan12 101208 5.301 5.360 5.293 5.360 +0.105 7,297 31,291 +612
Feb12 101208 5.275 5.307 5.236 5.307 +0.101 284 6,906 +160
Mar12 101208 5.133 5.185 5.124 5.185 +0.095 2,803 14,732 +445
Apr12 101208 4.900 4.930 4.875 4.930 +0.085 230 12,609 +85
Total Volume and Open Interest 398,691 760,786 +4,455
Brent Crude Oil(ICE)
Jan11 101208 90.85 91.74 90.15 90.77 -0.62 202,011 139,216 -35,359
Feb11 101208 91.06 91.86 90.32 90.97 -0.58 139,062 199,835 +47
Mar11 101208 91.16 91.93 90.43 91.10 -0.50 73,887 125,721 +15,038
Apr11 101208 90.70 91.97 90.67 91.27 -0.40 21,052 41,019 +541
May11 101208 90.81 92.06 90.78 91.44 -0.29 18,742 35,519 +3,431
Jun11 101208 91.26 92.17 90.77 91.59 -0.20 44,767 59,699 +3,007
Jul11 101208 91.26 92.19 90.97 91.68 -0.11 10,352 17,804 +1,184
Aug11 101208 91.13 92.19 90.99 91.71 -0.05 5,918 11,732 -490
Sep11 101208 91.14 92.17 90.97 91.72 -0.01 5,796 10,790 +99
Oct11 101208 91.00 91.72 91.00 91.72 +0.03 4,483 6,725 +25
Nov11 101208 91.70 91.70 91.70 91.70 +0.05 3,053 10,563 +2
Dec11 101208 90.80 92.13 90.80 91.70 +0.08 32,457 84,471 +3,590
Jan12 101208 91.71 91.71 91.71 91.71 +0.11 1,985 11,363 +63
Feb12 101208 91.70 91.70 91.70 91.70 +0.14 1,062 5,292 -57
Total Volume and Open Interest 579,836 847,260 -8,850
Gas Oil(ICE)
Dec10 101208 760.00 765.50 752.00 757.25 -9.00 28,256 35,600 -10,563
Jan11 101208 768.00 772.75 758.75 764.75 -7.25 97,004 165,216 +2,237
Feb11 101208 772.00 776.75 763.25 769.25 -6.75 36,635 90,091 +4,316
Mar11 101208 773.25 778.75 765.50 771.25 -6.25 23,663 56,495 +535
Apr11 101208 774.00 779.25 766.75 772.25 -5.75 17,193 55,825 +2,861
May11 101208 774.50 780.00 767.50 773.25 -5.50 10,744 44,653 +590
Jun11 101208 775.00 781.50 768.75 774.25 -5.25 22,599 48,517 +2,224
Jul11 101208 777.50 781.50 773.25 776.25 -5.00 3,185 17,572 +738
Aug11 101208 780.00 784.00 775.75 778.75 -4.75 4,006 16,929 +1,357
Sep11 101208 782.75 786.25 778.25 781.25 -4.75 2,803 9,464 -555
Total Volume and Open Interest 263,255 661,760 +23,028
Ethanol(CBOT)
Dec10 101203 2.050 2.070 2.050 2.051 -0.024 83 136 -71
Jan11 101208 2.064 2.084 2.063 2.076 +0.014 70 995 -46
Feb11 101208 2.101 2.101 2.080 2.095 +0.026 80 978 +8
Mar11 101208 2.101 2.123 2.101 2.122 +0.022 53 1,017 +10
Apr11 101208 2.144 2.144 2.144 2.144 +0.025 10 658 +7
May11 101208 2.144 2.163 2.144 2.156 +0.024 16 451 +7
Jun11 101208 2.152 2.173 2.152 2.168 +0.028 14 531 +8
Jul11 101208 2.163 2.174 2.163 2.174 +0.028 46 702 -3
Total Volume and Open Interest 325 7,317 -14
WTI Crude Oil(ICE
Jan11 101208 88.29 88.99 87.33 88.28 -0.41 110,350 91,728 -4,058
Feb11 101208 88.73 89.49 87.86 88.82 -0.40 62,841 72,328 +5,293
Mar11 101208 89.15 89.86 88.33 89.29 -0.38 33,770 65,166 +2,836
Apr11 101208 89.46 90.21 88.64 89.63 -0.34 13,977 26,217 +2,381
May11 101208 89.69 90.36 88.93 89.89 -0.28 5,873 13,734 +91
Jun11 101208 89.67 90.60 89.01 90.09 -0.23 22,756 52,245 +4,147
Jul11 101208 89.96 90.58 89.13 90.22 -0.17 3,726 15,210 +349
Aug11 101208 90.17 90.38 89.20 90.29 -0.11 2,907 11,314 +1,045
Sep11 101208 90.00 90.65 89.25 90.33 -0.07 2,679 13,913 +1,006
Oct11 101208 90.35 90.35 90.35 90.35 -0.03 2,056 6,410 +276
Nov11 101208 90.37 90.37 90.37 90.37 +0.01 2,147 9,221 +561
Dec11 101208 89.49 90.84 89.35 90.41 +0.04 23,167 58,179 +415
Jan12 101208 90.32 90.32 90.32 90.32 +0.08 364 4,781 +99
Feb12 101208 90.23 90.23 90.23 90.23 +0.12 111 1,173 -3
Mar12 101208 90.13 90.13 90.13 90.13 +0.16 58 3,135 -13
Apr12 101208 90.04 90.04 90.04 90.04 +0.20 29 730 -2
Total Volume and Open Interest 296,167 524,244 +15,257
US Dollar Index(ICE)
Dec10 101208 79.985 80.425 79.910 80.007 +0.143 25,465 30,569 -1,211
Mar11 101208 80.360 80.810 80.295 80.370 +0.105 4,528 3,973 +1,196
Jun11 101208 80.805 80.805 80.805 80.805 +0.107 58 528 +3
Total Volume and Open Interest 30,051 35,071 -12
Australian Dollar(CME)
Dec10 101208 98.18 98.49 97.46 97.93 -0.56 109,370 79,403 -6,139
Mar11 101208 97.10 97.37 96.35 96.83 -0.54 19,964 47,305 +10,405
Jun11 101208 95.72 96.24 95.72 95.72 -0.52 0 152 +0
Total Volume and Open Interest 129,336 127,012 +4,267
British Pound(CME)
Dec10 101208 157.62 158.37 156.68 158.05 +0.38 102,868 62,711 -10,639
Mar11 101208 157.37 158.26 156.58 157.94 +0.38 23,370 23,475 +13,212
Jun11 101208 157.81 157.81 157.42 157.81 +0.39 3 47 +3
Total Volume and Open Interest 126,241 86,269 +2,576
Canadian Dollar(CME)
Dec10 101208 98.82 99.36 98.60 98.96 -0.09 97,467 77,368 -17,160
Mar11 101208 98.68 99.15 98.40 98.76 -0.09 26,587 35,153 +15,634
Jun11 101208 98.25 98.75 98.20 98.53 -0.07 180 1,356 +115
Sep11 101208 98.26 98.36 98.20 98.27 -0.09 84 584 +47
Total Volume and Open Interest 124,337 114,999 -1,359
Japanese Yen(CME)
Dec10 101208 119.76 119.82 118.62 119.06 -0.73 145,612 101,535 -11,911
Mar11 101208 119.95 119.95 118.73 119.18 -0.73 24,326 30,472 +10,290
Jun11 101208 119.35 120.09 119.35 119.35 -0.74 3 215 +0
Total Volume and Open Interest 169,942 132,233 -1,620
Swiss Franc(CME)
Dec10 101208 101.26 101.55 100.85 101.34 +0.03 46,919 32,955 -4,591
Mar11 101208 101.35 101.65 100.96 101.45 +0.05 11,673 9,941 +4,675
Jun11 101208 102.00 102.00 101.53 101.58 +0.05 0 15 +0
Total Volume and Open Interest 58,592 42,914 +84
EuroFX(CME)
Dec10 101208 132.67 132.80 131.79 132.60 -0.26 365,196 144,111 -18,543
Mar11 101208 132.55 132.72 131.72 132.52 -0.26 52,425 53,748 +23,990
Jun11 101208 131.89 132.68 131.89 132.43 -0.25 7 207 -1
Total Volume and Open Interest 417,629 198,099 +5,447
Mexican Peso(CME)
Dec10 101208 799.8 806.5 797.5 805.5 +4.0 75,061 84,712 -29,673
Jan11 101208 806.0 806.0 801.8 806.0 +4.2      
Total Volume and Open Interest 115,451 143,823 +3,765
30-Year T-Bonds(CBOT)
Dec10 101208 124~140 124~150 122~120 123~090 -0~230 18,203 37,164 -2,617
Mar11 101208 122~310 123~000 120~270 121~260 -0~220 389,474 555,710 +2,411
Jun11 101208 119~280 121~000 119~150 120~100 -0~220 22 595 +17
Total Volume and Open Interest 407,699 593,469 -189
10-Year T-Notes(CBOT)
Dec10 101208 122~250 122~250 121~075 121~280 -0~200 39,310 27,564 -7,199
Mar11 101208 121~195 121~210 120~040 120~255 -0~190 1,513,023 1,290,793 +25,426
Jun11 101208 119~100 120~180 119~075 119~310 -0~190 5 31 +1
Total Volume and Open Interest 1,552,338 1,318,394 +18,228
5-Year T-Notes(CBOT)
Dec10 101208 119~076 119~080 118~085 118~123 -0~065 25,455 34,897 -8,802
Mar11 101208 118~095 118~099 117~093 118~009 -0~068 708,281 977,289 -4,712
Jun11 101208 117~033 117~101 117~033 117~033 -0~068      
Total Volume and Open Interest 733,736 1,012,186 -13,514
2 Year T-Notes(CBOT)
Dec10 101208 109~081 109~081 109~056 109~061 -0~017 4,811 30,527 -766
Mar11 101208 109~065 109~066 109~030 109~037 -0~022 216,013 634,140 -15,868
Jun11 101208 109~025 109~047 109~025 109~025 -0~022 0 25 +0
Total Volume and Open Interest 220,824 664,692 -16,634
Eurodollars(CME)
Dec10 101208 99.688 99.690 99.683 99.688 +0.003 147,945 822,166 -4,269
Mar11 101208 99.550 99.570 99.525 99.545 -0.015 322,344 1,149,123 +14,672
Jun11 101208 99.445 99.465 99.380 99.405 -0.040 227,126 1,043,053 +2,063
Sep11 101208 99.355 99.370 99.250 99.285 -0.060 257,228 900,627 +7,029
Dec11 101208 99.235 99.250 99.095 99.140 -0.080 316,374 941,915 +4,470
Mar12 101208 99.090 99.110 98.925 98.970 -0.100 274,512 785,701 -8,088
Jun12 101208 98.900 98.935 98.715 98.765 -0.125 220,147 490,654 +8,051
Sep12 101208 98.730 98.740 98.505 98.555 -0.140 183,674 369,860 -4,663
Dec12 101208 98.510 98.525 98.265 98.325 -0.155 166,046 300,470 -7,327
Mar13 101208 98.290 98.305 98.025 98.090 -0.170 119,493 229,406 -2,998
Jun13 101208 98.060 98.065 97.770 97.840 -0.175 94,910 181,563 +3,875
Sep13 101208 97.805 97.805 97.510 97.595 -0.165 75,677 181,440 -904
Dec13 101208 97.525 97.530 97.235 97.340 -0.145 40,570 126,360 +2,873
Mar14 101208 97.255 97.255 96.965 97.100 -0.120 34,984 115,244 +971
Jun14 101208 96.970 96.970 96.690 96.850 -0.090 34,491 114,649 +1,101
Sep14 101208 96.710 96.710 96.430 96.605 -0.065 33,066 75,503 -240
Dec14 101208 96.425 96.425 96.180 96.360 -0.045 21,124 74,367 -2,208
Mar15 101208 96.205 96.205 95.975 96.155 -0.030 19,659 51,850 +1,427
Total Volume and Open Interest 2,662,073 8,170,084 +20,546
30 Day Federal Funds(CBOT)
Dec10 101208 99.817 99.823 99.817 99.820 +0.003 5,442 102,603 -367
Jan11 101208 99.825 99.825 99.820 99.820 -0.005 4,496 61,770 -745
Feb11 101208 99.820 99.820 99.815 99.820 unch 1,952 53,946 -476
Mar11 101208 99.825 99.825 99.810 99.820 -0.005 1,720 35,738 -524
Apr11 101208 99.825 99.825 99.805 99.820 -0.005 3,215 36,809 -262
May11 101208 99.820 99.820 99.800 99.815 -0.005 862 38,047 +166
Total Volume and Open Interest 43,180 543,323 -3,961
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 101208 99.660 99.660 99.660 99.660 unch 25 2,289 +0
Mar11 101208 99.640 99.640 99.640 99.640 unch 0 769 +0
Jun11 101208 99.620 99.620 99.620 99.620 -0.010 0 150 +0
Sep11 101208 99.605 99.605 99.605 99.605 -0.015      
Dec11 101208 99.595 99.595 99.595 99.595 -0.025      
Mar12 101208 99.585 99.585 99.585 99.585 -0.025      
Jun12 101208 99.635 99.635 99.635 99.635 -0.025      
Sep12 101208 99.585 99.585 99.585 99.585 -0.025      
Dec12 101208 99.280 99.280 99.280 99.280 -0.025      
Mar13 101208 99.280 99.280 99.280 99.280 -0.025      
Total Volume and Open Interest 25 3,208 +0
3-Mth Euro-Yen(SGX)
Mar11 101208 99.63 99.64 99.63 99.64 unch 202 1,650 +0
Jun11 101208 99.62 99.62 99.62 99.62 -0.01 0 1,379 +0
Sep11 101208 99.61 99.61 99.61 99.61 -0.01 5 1,333 +16
Dec11 101208 99.60 99.60 99.60 99.60 -0.03 0 110 +0
Mar12 101208 99.58 99.58 99.58 99.58 -0.03 0 305 +0
Jun12 101208 99.64 99.64 99.64 99.64 -0.03 0 754 +0
Sep12 101208 99.58 99.58 99.58 99.58 -0.03 0 310 +0
Dec12 101208 99.28 99.28 99.28 99.28 -0.03 0 3 +0
Total Volume and Open Interest 372 10,459 +41
Japanese Gov't Bonds(SGX)
Mar11 101208 140.20 140.20 139.13 139.35 -0.98 9,305 12,016 +1,788
Jun11 101208 137.26 137.26 137.26 137.26 -0.98      
Sep11 101208 135.17 135.17 135.17 135.17 -0.98      
Total Volume and Open Interest 19,119 12,016 -7,388
Euro-Bund(EUREX)
Dec10 101208 124.86 125.38 124.86 125.22 -0.37 646,460 11,320 -335,870
Mar11 101208 124.30 125.05 124.21 124.39 -0.62 1,040,349 890,326 +177,229
Jun11 101208 123.14 123.60 123.03 123.03 -1.26 511 512 +505
Total Volume and Open Interest 1,687,320 902,158 -158,136
Euro-Bobl(EUREX)
Dec10 101208 119.04 119.06 118.77 118.96 -0.30 442,293 14,024 -229,197
Mar11 101208 118.45 118.57 117.93 117.99 -0.73 604,606 623,088 +87,509
Jun11 101208 116.70 116.70 116.59 116.59 -2.12 90 22 +1
Total Volume and Open Interest 1,046,989 637,134 -141,687
3-Mth Euribor(EUREX)
Dec10 101208 98.970 98.970 98.965 98.965 unch 254 7,576 +2
Mar11 101208 98.885 98.885 98.855 98.855 -0.030 207 2,182 +116
Jun11 101208 98.765 98.765 98.730 98.730 -0.050 76 5,306 -1
Total Volume and Open Interest 608 23,459 +137
Long Gilt(LIFFE)
Dec10 101208 119~18 119~26 119~10 119~11 -0~24 3,687 6,394 -674
Mar11 101208 118~07 118~19 117~30 118~01 -0~24 144,622 272,147 +7,609
Total Volume and Open Interest 148,309 278,541 +6,935
3-Mth Short Sterling(LIFFE)
Dec10 101208 99.24 99.27 99.24 99.25 unch 5,895 323,517 +228
Mar11 101208 99.14 99.16 99.12 99.14 -0.02 53,722 290,619 -6,621
Jun11 101208 99.04 99.04 98.98 99.01 -0.05 39,322 257,734 +720
Sep11 101208 98.93 98.93 98.84 98.87 -0.07 48,158 241,028 -3,142
Dec11 101208 98.76 98.76 98.67 98.68 -0.11 62,601 364,696 -7,713
Mar12 101208 98.57 98.57 98.46 98.47 -0.13 63,257 220,165 +7,580
Total Volume and Open Interest 357,487 2,163,694 -1,248
3-Mth Euribor(LIFFE)
Dec10 101208 98.970 98.970 98.960 98.965 unch 58,411 504,516 -1,054
Mar11 101208 98.890 98.895 98.845 98.855 -0.030 98,309 499,096 +2,549
Jun11 101208 98.780 98.785 98.715 98.730 -0.050 103,354 456,202 -6,074
Total Volume and Open Interest 841,661 2,992,406 -13,931
3-Mth Aus T-Bills(SFE)
Dec10 101208 94.99 94.99 94.95 94.96 -0.03 35,453 58,654 -9,982
Mar11 101208 94.94 94.95 94.91 94.93 -0.02 25,638 184,156 +3,007
Jun11 101208 94.85 94.86 94.81 94.83 -0.03 23,416 116,172 +8,520
Sep11 101208 94.76 94.77 94.70 94.72 -0.05 9,519 73,388 +1,008
Dec11 101208 94.71 94.71 94.62 94.64 -0.07 5,665 45,600 -350
Mar12 101208 94.65 94.66 94.59 94.60 -0.08 6,025 42,851 +1,018
Jun12 101208 94.61 94.62 94.54 94.57 -0.08 2,588 36,266 +910
Sep12 101208 94.56 94.58 94.48 94.53 -0.08 2,257 17,527 +1,041
Dec12 101208 94.50 94.54 94.44 94.50 -0.06 607 5,578 -130
Mar13 101208 94.52 94.52 94.47 94.47 -0.05 106 2,284 -11
Total Volume and Open Interest 111,295 583,820 +5,041
10-Year Aus T-Bonds(SFE)
Dec10 101208 94.53 94.54 94.37 94.37 -0.17 76,934 404,018 -3,223
Mar11 101208 94.49 94.49 94.33 94.33 -0.17 948 3,399 +835
Total Volume and Open Interest 77,882 407,417 -2,388
3-Year Aus T-Bonds(SFE)
Dec10 101208 95.01 95.02 94.91 94.92 -0.10 161,669 529,737 +21,721
Mar11 101208 94.90 94.90 94.86 94.86 -0.11 1,675 2,827 +1,675
Total Volume and Open Interest 163,344 532,564 +23,396
Gold(CMX)
Dec10 101208 1402.5 1403.8 1372.0 1382.5 -25.8 866 2,883 -248
Feb11 101208 1401.3 1405.4 1372.1 1383.2 -25.8 206,639 372,177 -2,402
Apr11 101208 1405.8 1406.2 1375.0 1385.3 -25.9 3,991 52,309 +1,569
Jun11 101208 1404.6 1409.1 1377.0 1387.5 -25.8 3,080 34,809 +793
Aug11 101208 1410.4 1410.7 1379.6 1389.8 -25.7 351 14,568 -5
Oct11 101208 1384.0 1392.1 1384.0 1392.1 -25.6 445 10,587 +144
Dec11 101208 1412.4 1412.4 1383.4 1394.6 -25.5 1,894 24,352 +514
Feb12 101208 1397.1 1397.1 1397.1 1397.1 -25.5 0 6,547 +0
Apr12 101208 1400.0 1400.0 1400.0 1400.0 -25.2 27 5,968 +0
Jun12 101208 1402.9 1402.9 1402.9 1402.9 -25.1 1,120 11,348 +1,065
Aug12 101208 1406.3 1406.3 1406.3 1406.3 -24.8 0 4,873 +0
Oct12 101208 1410.4 1410.4 1410.4 1410.4 -24.2 0 1,025 +0
Total Volume and Open Interest 225,265 603,632 +63
Silver(CMX)
Dec10 101208 2894.0 2916.5 2801.0 2822.4 -152.4 447 644 -138
Mar11 101208 2877.0 2929.0 2801.0 2825.2 -152.5 104,213 81,645 -2,548
May11 101208 2908.5 2924.0 2814.5 2830.1 -152.6 6,548 14,756 +491
Jul11 101208 2904.0 2912.5 2815.0 2835.1 -152.3 656 8,980 -29
Sep11 101208 2876.5 2876.5 2840.0 2840.0 -152.0 1,143 6,338 +104
Dec11 101208 2912.0 2941.5 2827.5 2846.8 -151.7 3,663 11,016 +1,452
Mar12 101208 2856.0 2856.0 2853.1 2853.1 -151.0 0 355 +0
Total Volume and Open Interest 120,898 137,675 +449
Platinum(NYMEX)
Jan11 101208 1689.0 1696.4 1670.4 1681.4 -23.8 7,516 28,447 -663
Apr11 101208 1695.0 1699.4 1677.2 1687.2 -23.9 1,072 7,690 +699
Jul11 101208 1698.8 1698.9 1683.6 1689.9 -23.9 17 435 +12
Oct11 101208 1689.9 1689.9 1689.9 1689.9 -23.9 1 5 +1
Total Volume and Open Interest 8,607 36,578 +50
Palladium(NYMEX)
Dec10 101208 725.00 728.80 725.00 727.20 -10.00 47 410 +0
Mar11 101208 732.15 739.40 714.00 728.95 -9.75 4,763 22,408 -427
Jun11 101208 736.65 738.20 717.75 730.20 -9.75 68 308 +49
Total Volume and Open Interest 4,906 23,157 -379
Copper(CMX)
Dec10 101208 401.90 410.90 398.15 409.45 +5.05 1,155 4,106 -698
Mar11 101208 401.40 411.85 397.80 410.05 +5.10 45,194 113,171 +1,377
May11 101208 402.20 410.75 398.75 409.40 +5.10 2,685 20,805 +1,356
Jul11 101208 405.25 408.05 405.25 408.05 +5.05 637 5,579 +58
Sep11 101208 403.65 406.55 402.65 406.55 +4.95 218 4,952 +99
Total Volume and Open Interest 50,414 157,675 +2,120
DJIA Index(CBOT)
Dec10 101208 11349 11379 11298 11368 +13 436 8,050 -35
Mar11 101208 11244 11305 11231 11305 +15 158 195 +121
Jun11 101208 11245 11245 11232 11245 +13      
Sep11 101208 11183 11183 11170 11183 +13      
Total Volume and Open Interest 594 8,245 +86
S & P 500(CME)
Dec10 101208 1222.40 1229.00 1217.30 1228.70 +5.50 42,272 335,407 -17,951
Mar11 101208 1220.00 1224.00 1214.50 1223.70 +5.50 24,801 45,164 +18,024
Jun11 101208 1218.80 1218.80 1209.80 1218.80 +5.50 230 3,502 +141
Sep11 101208 1214.00 1214.00 1205.00 1214.00 +5.50 50 355 +25
Total Volume and Open Interest 67,553 384,778 +414
S & P 500 E-Mini(Globex)
Dec10 101208 1222.75 1229.25 1217.25 1228.75 +5.50 2,449,523 2,743,781 -59,726
Mar11 101208 1217.50 1224.00 1212.50 1223.75 +5.50 135,446 235,288 +67,333
Total Volume and Open Interest 2,585,262 2,979,326 +7,728
NASDAQ 100(CME)
Dec10 101208 2189.00 2202.00 2180.80 2200.50 +10.50 645 27,404 +42
Mar11 101208 2195.50 2200.00 2182.00 2199.00 +10.70 75 140 +77
Jun11 101208 2199.00 2199.00 2195.80 2199.00 +13.20      
Total Volume and Open Interest 720 27,544 +119
NASDAQ 100 E-Mini(Globex)
Dec10 101208 2190.30 2202.00 2180.00 2200.50 +10.50 235,786 407,022 -4,630
Mar11 101208 2188.80 2200.30 2178.50 2199.00 +10.70 3,273 5,570 +1,520
Total Volume and Open Interest 239,062 412,606 -3,108
S & P Midcap 400(CME)
Dec10 101208 890.50 892.00 888.30 888.30 +1.20 243 3,591 +60
Mar11 101208 886.20 886.20 884.80 886.20 +1.40 0 6 +0
Jun11 101208 883.90 883.90 883.30 883.90 +0.60      
Total Volume and Open Interest 243 3,597 +60
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101208 10215 10285 10190 10280 +75 28,119 39,037 -2,848
Mar11 101208 10250 10330 10230 10330 +95 17,323 24,550 +16,370
Total Volume and Open Interest 45,442 63,587 +13,522
Nikkei 225(SGX)
Dec10 101208 10165 10270 10140 10245 +90 154,079 187,966 -21,145
Mar11 101208 10160 10260 10135 10240 +90 63,843 144,711 +77,108
Jun11 101208 10165 10165 10165 10165 +90 0 2,146 +0
Total Volume and Open Interest 218,172 343,509 +56,929
CAC 40(EURONEXT)
Dec10 101208 3786.0 3857.5 3777.0 3830.0 +19.5 142,025 358,829 +17,602
Jan11 101208 3787.5 3850.0 3782.5 3833.0 +19.5 2,892 22,907 +2,863
Feb11 101208 3837.0 3837.0 3837.0 3837.0 +19.5 0 70 +0
Total Volume and Open Interest 144,987 385,107 +20,522
Hang Seng Index(HKFE)
Dec10 101208 23378 23391 22967 23075 -384 85,661 94,073 +574
Jan11 101208 23400 23400 22980 23086 -379 1,035 1,626 +278
Total Volume and Open Interest 86,937 99,439 +1,030
DAX(EUREX)
Dec10 101208 6981.5 7014.5 6957.0 6975.0 -24.0 169,630 222,605 -803
Mar11 101208 7000.0 7030.0 6977.5 6992.0 -24.0 7,924 20,832 +4,262
Jun11 101208 7021.5 7051.0 7000.0 7012.5 -24.5 904 5,188 +65
Total Volume and Open Interest 178,458 248,625 +3,524
FT-SE 100(EURONEXT)
Dec10 101208 5792.50 5829.00 5766.50 5798.00 -13.00 125,172 618,643 -3,118
Mar11 101208 5757.50 5788.00 5730.00 5760.50 -13.50 26,766 47,866 +24,601
Jun11 101208 5706.50 5731.00 5706.50 5717.50 -13.50 50 968 +0
Total Volume and Open Interest 151,988 667,487 +21,483
SPI 200(SFE)
Dec10 101208 4734.0 4774.0 4698.0 4700.0 -33.0 30,464 201,196 -2,412
Mar11 101208 4730.0 4769.0 4696.0 4697.0 -32.0 262 5,862 +178
Jun11 101208 4721.0 4721.0 4721.0 4721.0 -33.0 2 2,296 +0
Total Volume and Open Interest 30,848 212,397 -2,234
GSCI(CME)
Dec10 101208 606.00 608.40 600.00 608.35 +1.85 1,398 12,195 -752
Jan11 101208 607.90 611.00 603.00 610.30 +1.80 1,053 2,660 +1,050
Feb11 101208 612.50 612.50 605.50 612.50 +2.00      
Total Volume and Open Interest 2,451 14,855 +298
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

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