Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon August 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020819 571.00 574.00 566.00 569.00 -14.25 6,169 25,643 -1,124
Nov02 020819 550.00 554.00 546.50 549.75 -13.75 40,557 103,867 -1,576
Jan03 020819 550.00 555.50 548.00 551.50 -13.25 3,014 19,737 +174
Mar03 020819 552.00 554.50 549.50 551.00 -12.50 1,764 16,922 -402
May03 020819 547.00 550.00 544.00 548.00 -10.00 2,243 28,515 -138
Jul03 020819 542.50 547.50 541.00 545.50 -7.75 1,658 9,032 +528
Aug03 020819 541.00 541.00 541.00 541.00 -6.50 148 200 +148
Total Volume and Open Interest 56,468 207,957 -2,411
Soybean Meal(CBOT)
Sep02 020819 181.10 182.40 179.50 180.50 -3.80 6,768 18,387 -889
Oct02 020819 175.00 176.40 173.70 174.20 -5.10 3,765 21,702 +257
Dec02 020819 174.50 174.50 171.80 172.60 -5.10 10,786 57,082 +2,224
Jan03 020819 173.50 173.60 171.50 172.20 -4.80 1,405 8,151 +164
Mar03 020819 172.50 172.50 169.80 170.60 -4.50 760 7,760 +74
May03 020819 170.00 170.30 168.00 168.70 -3.80 1,662 10,145 +313
Jul03 020819 169.30 169.90 168.30 168.50 -3.80 1,603 7,531 +226
Aug03 020819 169.00 169.00 167.50 167.50 -3.30 146 1,663 +126
Total Volume and Open Interest 27,805 135,986 +2,819
Soybean Oil(CBOT)
Sep02 020819 20.85 20.98 20.75 20.90 -0.18 7,838 21,578 +536
Oct02 020819 20.86 20.96 20.72 20.89 -0.18 5,059 16,687 -237
Dec02 020819 20.85 20.99 20.73 20.91 -0.19 10,643 76,051 +1,185
Jan03 020819 20.82 20.94 20.70 20.85 -0.20 491 6,684 +27
Mar03 020819 20.80 20.90 20.65 20.84 -0.19 1,605 5,432 +383
May03 020819 20.70 20.85 20.65 20.78 -0.22 1,298 8,350 -267
Jul03 020819 20.60 20.75 20.60 20.75 -0.23 237 5,333 +128
Aug03 020819 20.58 20.58 20.55 20.58 -0.20 119 808 +95
Total Volume and Open Interest 27,837 143,776 +1,767
Canola(WCE)
Sep02 020819 426.5 426.5 426.5 426.5 unch 0 105 +0
Nov02 020819 434.0 435.5 431.1 434.4 -1.5 5,350 34,103 -893
Jan03 020819 435.5 437.3 434.1 436.8 -2.2 2,390 15,334 +354
Mar03 020819 436.3 438.0 435.5 437.4 -2.3 1,670 4,473 +660
May03 020819 435.0 435.0 435.0 435.0 -2.4 20 1,524 +0
Total Volume and Open Interest 9,580 55,963 +173
Corn(CBOT)
Sep02 020819 266.50 267.75 264.00 266.00 -4.75 19,507 91,491 -3,463
Dec02 020819 278.00 279.50 275.50 277.50 -5.00 49,086 313,068 +1,924
Mar03 020819 283.00 285.50 281.50 283.25 -4.75 10,228 57,415 +3,673
May03 020819 285.50 286.75 284.00 285.25 -4.25 1,377 15,123 +230
Jul03 020819 285.50 286.50 283.50 285.25 -3.25 2,126 23,898 +923
Sep03 020819 267.00 269.00 267.00 268.00 -2.25 495 4,804 +378
Total Volume and Open Interest 85,106 528,073 +3,831
Wheat(CBOT)
Sep02 020819 343.50 352.50 343.00 349.25 +1.50 5,483 22,467 -1,243
Dec02 020819 356.00 365.00 355.00 361.00 unch 16,110 89,100 +2,372
Mar03 020819 365.00 372.00 364.50 369.25 unch 1,181 15,761 -145
May03 020819 363.50 366.00 361.00 362.25 -1.25 95 1,113 +98
Jul03 020819 342.00 346.00 341.50 343.50 -1.00 889 7,468 +74
Total Volume and Open Interest 23,834 137,214 +1,204
Wheat(KCBT)
Sep02 020819 387.50 393.00 385.50 390.75 -0.25 3,194 21,368 -1,768
Dec02 020819 391.00 399.00 391.00 396.50 -0.25 5,629 45,788 -676
Mar03 020819 395.00 399.00 392.50 398.50 +0.50 1,062 11,751 +269
May03 020819 385.00 387.50 385.00 387.50 unch 18 1,057 -1
Jul03 020819 365.50 370.00 365.00 368.75 -1.75 67 3,049 -20
Total Volume and Open Interest 9,972 83,066 -2,194
Wheat(MGE)
Sep02 020819 402.00 407.50 399.50 404.50 -1.00 2,151 8,893 -916
Dec02 020819 407.00 411.25 405.50 408.25 -3.75 2,827 12,352 +834
Mar03 020819 409.50 413.25 408.00 411.00 -2.75 304 3,303 +54
May03 020819 402.00 403.00 401.00 401.50 -0.50 310 1,448 +175
Jul03 020819 388.75 389.25 388.75 389.00 -1.75 187 1,208 +144
Total Volume and Open Interest 5,865 27,873 +296
Oats(CBOT)
Sep02 020819 185.50 187.75 184.50 187.75 -0.25 164 2,527 -61
Dec02 020819 184.00 186.00 181.50 184.75 -1.25 470 7,159 +114
Mar03 020819 180.00 180.75 179.00 180.75 -0.75 26 1,484 -2
May03 020819 179.50 179.50 179.00 179.00 -1.00 14 208 +13
Total Volume and Open Interest 674 11,379 +64
Rough Rice(CBOT)
Sep02 020819 4.08 4.08 4.02 4.02 -0.05 96 1,948 -64
Nov02 020819 4.33 4.33 4.25 4.26 -0.06 131 2,688 -5
Jan03 020819 4.49 4.49 4.49 4.49 -0.04 19 900 +9
Mar03 020819 4.71 4.71 4.71 4.71 -0.04 5 729 +3
Total Volume and Open Interest 251 7,163 -57
Live Cattle(CME)
Aug02 020819 65.900 66.150 65.650 66.000 +0.025 1,242 3,102 -764
Oct02 020819 68.450 68.775 68.100 68.475 -0.175 4,747 45,956 +271
Dec02 020819 70.500 70.800 70.375 70.600 -0.025 2,431 22,936 -239
Feb03 020819 71.575 72.000 71.550 71.850 +0.150 886 13,585 +131
Apr03 020819 72.400 72.650 72.300 72.575 +0.150 454 6,581 +101
Jun03 020819 67.650 67.850 67.600 67.700 +0.125 298 2,146 +81
Total Volume and Open Interest 10,059 94,370 -418
Feeder Cattle(CME)
Aug02 020819 78.850 79.000 78.800 78.925 +0.275 317 2,632 -60
Sep02 020819 78.400 78.650 78.275 78.550 +0.475 462 2,044 -120
Oct02 020819 78.200 78.750 78.150 78.375 +0.425 779 4,088 +92
Nov02 020819 78.450 78.850 78.375 78.700 +0.500 206 1,518 -2
Jan03 020819 77.250 77.650 77.250 77.450 +0.475 101 980 +45
Mar03 020819 76.450 76.700 76.450 76.600 +0.450 37 152 +15
Apr03 020819 76.500 76.550 76.500 76.550 +0.200 48 109 +30
Total Volume and Open Interest 1,953 11,546 +0
Lean Hogs(CME)
Oct02 020819 36.400 36.750 36.250 36.600 +0.025 1,901 17,497 +22
Dec02 020819 37.300 37.900 36.900 37.225 -0.150 1,156 10,831 +101
Feb03 020819 44.700 45.300 44.700 45.100 +0.100 200 1,972 -8
Apr03 020819 50.700 50.950 50.250 50.500 -0.400 204 586 +90
May03 020819 58.850 58.900 57.800 58.050 -0.625 19 125 +7
Jun03 020819 59.700 59.900 59.050 59.350 -0.650 14 188 +3
Jul03 020819 59.900 60.000 58.900 59.000 -0.650 7 98 -2
Aug03 020819 56.200 56.200 56.200 56.200 -0.800 13 35 +7
Total Volume and Open Interest 3,515 31,333 +221
Pork Bellies(CME)
Aug02 020819 69.500 70.000 68.500 69.600 +1.250 37 45 -19
Feb03 020819 63.050 63.550 61.625 62.175 -0.825 141 832 +5
Mar03 020819 61.600 61.600 61.550 61.550 -0.350 0 27 +0
May03 020819 63.000 63.000 63.000 63.000 -0.500 0 2 +0
Jul03 020819 63.800 63.800 63.600 63.600 -0.650 0 5 +0
Total Volume and Open Interest 178 911 -14
Cocoa(NYBOT)
Sep02 020819 1865 1895 1864 1884 +24 3,968 2,964 -2,822
Dec02 020819 1890 1910 1883 1896 +13 6,454 38,580 +1,832
Mar03 020819 1873 1891 1870 1880 +14 1,064 20,343 +646
May03 020819 1870 1877 1870 1877 +14 53 7,074 +1
Jul03 020819 1865 1874 1865 1874 +16 255 7,213 +250
Sep03 020819 1863 1873 1863 1873 +16 550 10,982 +237
Dec03 020819 1862 1872 1862 1872 +16 70 9,673 +50
Total Volume and Open Interest 12,414 100,664 +194
Coffee "C"(NYBOT)
Sep02 020819 46.85 47.00 46.20 46.45 -0.45 8,038 19,227 -1,996
Dec02 020819 50.25 50.25 49.70 50.00 -0.35 4,649 30,530 +1,379
Mar03 020819 53.25 53.25 52.80 53.05 -0.20 1,883 11,074 -213
May03 020819 54.85 54.85 54.60 54.75 -0.20 1,478 4,430 +324
Jul03 020819 56.45 56.45 56.25 56.30 -0.20 992 4,007 +37
Sep03 020819 58.00 58.00 57.60 57.60 -0.30 25 2,471 +9
Total Volume and Open Interest 17,065 71,963 -457
Orange Juice(NYBOT)
Sep02 020819 102.00 103.20 101.80 102.15 -0.65 2,730 14,126 -602
Nov02 020819 104.60 106.10 104.25 105.10 -0.40 2,053 12,515 +1,091
Jan03 020819 105.00 107.00 105.00 106.50 -0.50 93 4,576 +81
Mar03 020819 106.50 107.50 106.50 106.85 -0.70 138 3,160 +8
May03 020819 106.50 107.55 106.50 107.25 -0.50 0 570 +0
Total Volume and Open Interest 5,014 35,344 +578
Sugar #11(NYBOT)
Oct02 020819 5.85 5.89 5.65 5.72 -0.15 32,604 92,162 +7,256
Mar03 020819 5.80 5.88 5.68 5.72 -0.12 12,822 39,251 +718
May03 020819 5.65 5.67 5.55 5.56 -0.12 888 12,183 +105
Jul03 020819 5.42 5.44 5.31 5.34 -0.11 401 17,085 +169
Oct03 020819 5.48 5.49 5.43 5.43 -0.07 550 10,996 +299
Total Volume and Open Interest 47,752 177,890 +8,675
London Cocoa(LCE)
Sep02 020819 1372 1393 1367 1390 +19 3,314 36,657 -3,266
Dec02 020819 1345 1363 1337 1360 +15 4,356 38,890 +2,212
Mar03 020819 1330 1346 1327 1343 +16 630 37,979 +11
May03 020819 1340 1355 1340 1355 +16 10 10,149 +0
Jul03 020819 1355 1368 1355 1366 +16 409 10,414 +221
Sep03 020819 1360 1369 1360 1369 +16 333 7,922 +273
Dec03 020819 1369 1369 1369 1369 +16 5 7,415 +0
Total Volume and Open Interest 9,057 151,284 -549
London Coffee(LCE)
Sep02 020819 501.00 501.00 495.00 496.00 -5.00 1,354 21,509 -33
Nov02 020819 518.00 520.00 513.00 514.00 -6.00 1,625 40,166 -101
Jan03 020819 535.00 535.00 529.00 529.00 -6.00 908 29,123 +227
Mar03 020819 550.00 552.00 546.00 546.00 -6.00 947 17,934 +497
May03 020819 565.00 567.00 560.00 561.00 -6.00 131 10,291 +4
Jul03 020819 580.00 580.00 575.00 575.00 -5.00 94 8,040 +45
Total Volume and Open Interest 5,146 128,256 +701
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020819 178.60 179.50 176.80 177.60 -1.40 3,424 18,860 -542
Dec02 020819 175.40 176.00 173.70 174.10 -2.50 2,172 9,267 +920
Mar03 020819 177.00 177.70 175.10 175.10 -3.00 301 10,427 +147
May03 020819 176.70 176.70 175.10 175.10 -2.00 88 4,014 -15
Total Volume and Open Interest 6,106 46,009 +605
Cotton(NYBOT)
Oct02 020819 44.00 45.20 43.80 45.13 +0.87 285 2,944 -53
Dec02 020819 45.50 46.80 45.35 46.68 +1.04 3,774 52,308 +244
Mar03 020819 47.30 48.60 47.25 48.48 +1.05 562 8,739 -50
May03 020819 50.00 51.20 50.00 51.20 +1.00 269 5,505 +124
Jul03 020819 52.15 52.15 52.15 52.15 +1.05 222 2,304 +89
Oct03 020819 53.05 53.05 53.05 53.05 +0.95 55 151 +26
Total Volume and Open Interest 5,178 73,054 +369
Lumber(CME)
Sep02 020819 248.5 248.9 244.5 248.6 +3.5 183 1,612 +18
Nov02 020819 248.5 249.7 247.6 248.2 +1.0 73 520 -15
Jan03 020819 261.0 261.0 258.9 259.2 -0.6 12 84 +8
Mar03 020819 264.1 264.1 264.1 264.1 +3.1 1 15 +0
Total Volume and Open Interest 270 2,265 +12
Crude Oil(NYM)
Sep02 020819 29.45 29.95 29.07 29.84 +0.51 71,324 53,292 -14,432
Oct02 020819 28.62 28.95 28.22 28.80 +0.29 86,558 168,369 +8,063
Nov02 020819 28.15 28.30 27.72 28.22 +0.25 19,931 37,234 +528
Dec02 020819 27.65 27.90 27.35 27.78 +0.23 19,479 48,910 -1,326
Jan03 020819 27.28 27.45 27.05 27.38 +0.20 5,422 22,142 -677
Feb03 020819 26.82 27.01 26.78 27.01 +0.17 1,428 10,628 +248
Mar03 020819 26.45 26.75 26.45 26.69 +0.15 3,049 11,851 +525
Apr03 020819 26.20 26.40 26.20 26.40 +0.13 837 6,909 +93
May03 020819 25.90 26.13 25.90 26.13 +0.11 96 4,190 +59
Jun03 020819 25.60 25.90 25.60 25.88 +0.10 4,042 17,978 +1,229
Total Volume and Open Interest 221,098 478,242 -5,401
Heating Oil(NYM)
Sep02 020819 73.60 74.50 72.60 73.39 -0.06 14,379 31,494 -2,122
Oct02 020819 74.60 75.25 73.40 74.25 +0.18 12,193 38,733 +2,747
Nov02 020819 74.90 75.55 74.15 74.80 +0.13 3,689 13,725 +795
Dec02 020819 75.80 76.05 74.70 75.30 +0.08 3,649 19,034 +335
Jan03 020819 76.00 76.20 75.05 75.55 +0.03 1,072 11,801 -27
Feb03 020819 74.70 75.60 74.70 74.90 -0.02 1,292 9,662 +157
Mar03 020819 73.50 73.75 73.05 73.10 -0.07 829 6,610 -112
Apr03 020819 71.00 71.50 71.00 71.00 -0.12 278 3,518 +16
May03 020819 69.05 69.05 68.90 68.90 -0.17 69 1,964 +49
Jun03 020819 67.90 68.20 67.90 68.05 -0.17 212 3,324 +190
Total Volume and Open Interest 37,765 143,658 +2,061
Unleaded Gas(NYM)
Sep02 020819 79.50 79.90 77.70 79.09 -0.10 21,396 32,263 -2,609
Oct02 020819 77.60 78.00 76.00 77.39 +0.29 15,602 36,400 +4,105
Nov02 020819 76.30 76.40 74.90 76.06 +0.39 3,510 9,046 -5
Dec02 020819 75.20 75.40 74.20 75.11 +0.41 3,016 7,906 +467
Jan03 020819 73.90 74.56 73.90 74.56 +0.41 441 3,222 +5
Feb03 020819 74.61 74.61 74.61 74.61 +0.41 0 1,694 +68
Mar03 020819 75.00 75.11 75.00 75.11 +0.41 855 1,858 -246
Apr03 020819 81.11 81.11 81.11 81.11 +0.41 50 1,496 +0
Total Volume and Open Interest 44,970 95,906 +1,885
Natural Gas(NYM)
Sep02 020819 3.090 3.290 3.055 3.267 +0.118 43,418 45,934 -1,287
Oct02 020819 3.150 3.345 3.110 3.327 +0.119 17,136 43,746 +27
Nov02 020819 3.440 3.602 3.400 3.602 +0.114 3,492 29,263 -363
Dec02 020819 3.710 3.861 3.680 3.861 +0.104 3,458 31,812 -337
Jan03 020819 3.840 3.998 3.830 3.998 +0.101 2,455 30,834 +255
Feb03 020819 3.820 3.963 3.810 3.963 +0.098 928 20,938 +207
Mar03 020819 3.770 3.902 3.760 3.902 +0.095 750 20,965 +12
Apr03 020819 3.670 3.787 3.640 3.787 +0.089 992 17,174 +741
Total Volume and Open Interest 78,408 432,015 -712
Brent Crude Oil(IPE)
Oct02 020819 26.80 27.50 26.75 27.26 +0.26 37,497 67,529 +3,188
Nov02 020819 26.45 27.08 26.45 26.87 +0.25 14,753 36,012 +1,070
Dec02 020819 26.25 26.66 26.22 26.51 +0.19 13,877 33,049 +1,754
Jan03 020819 25.92 26.30 25.92 26.15 +0.14 2,646 20,726 +575
Feb03 020819 25.70 25.83 25.70 25.83 +0.11 1,016 7,308 +891
Mar03 020819 25.36 25.70 25.35 25.51 +0.08 1,375 5,067 +1,025
Apr03 020819 25.19 25.19 25.19 25.19 +0.04 3,020 5,693 +2,563
May03 020819 24.91 24.91 24.91 24.91 +0.04 1,350 2,853 +1,000
Total Volume and Open Interest 80,475 218,161 -3,197
Gas Oil(IPE)
Sep02 020819 223.00 226.50 222.75 225.75 +0.75 11,410 46,115 +814
Oct02 020819 224.75 227.00 223.50 226.50 +0.50 8,775 32,477 +1,091
Nov02 020819 224.50 227.50 224.50 227.00 +0.50 1,383 24,571 +699
Dec02 020819 224.25 227.00 224.25 226.50 +0.50 4,309 44,466 -846
Jan03 020819 224.00 226.00 224.00 226.00 +0.50 4,697 13,113 +2,155
Feb03 020819 222.75 222.75 222.75 222.75 -0.25 0 4,546 +0
Mar03 020819 218.25 218.50 218.25 218.50 -0.75 0 6,037 +0
Apr03 020819 215.00 215.00 215.00 215.00 -0.50 0 1,611 +0
Total Volume and Open Interest 33,369 204,669 +5,418
US Dollar Index(NYBOT)
Sep02 020819 106.77 107.85 106.77 107.72 +0.83 266 8,001 +4
Dec02 020819 107.55 108.25 107.55 108.22 +0.77 26 2,640 +5
Mar03 020819 108.78 108.78 108.78 108.78 +0.77 0 2 +0
Total Volume and Open Interest 292 10,647 +9
Australian Dollar(IMM)
Sep02 020819 54.21 54.23 53.98 54.09 -0.30 780 20,790 -413
Dec02 020819 53.85 53.85 53.65 53.66 -0.30 45 855 +15
Mar03 020819 53.23 53.23 53.23 53.23 -0.30 2 19 +2
Total Volume and Open Interest 827 22,446 -396
British Pound(IMM)
Sep02 020819 153.22 153.26 152.22 152.38 -1.04 991 28,828 -12
Dec02 020819 152.18 152.18 151.50 151.50 -1.04 36 738 +30
Mar03 020819 150.60 150.60 150.60 150.60 -1.04 0 55 +20
Total Volume and Open Interest 1,027 29,626 +38
Canadian Dollar(IMM)
Sep02 020819 64.13 64.14 63.45 63.55 -0.50 2,266 51,278 -350
Dec02 020819 63.94 63.96 63.27 63.36 -0.51 114 8,472 +10
Mar03 020819 63.70 63.70 63.17 63.17 -0.53 37 2,051 +27
Jun03 020819 63.15 63.25 62.90 62.99 -0.55 15 742 -2
Total Volume and Open Interest 2,432 62,946 -315
Japanese Yen(IMM)
Sep02 020819 84.41 84.67 84.34 84.48 -0.69 2,383 71,162 +203
Dec02 020819 84.74 84.88 84.73 84.84 -0.69 109 1,925 +51
Mar03 020819 85.20 85.20 85.20 85.20 -0.69 0 351 +0
Total Volume and Open Interest 2,492 73,683 +274
Swiss Franc(IMM)
Sep02 020819 66.73 66.82 66.48 66.59 -0.56 3,039 36,600 +890
Dec02 020819 66.86 66.86 66.70 66.74 -0.56 3 984 +1
Mar03 020819 66.87 66.87 66.87 66.87 -0.56 0 44 +0
Total Volume and Open Interest 3,042 37,663 +891
EuroFX(IMM)
Sep02 020819 97.74 97.81 97.38 97.56 -0.69 5,871 94,786 -1,033
Dec02 020819 97.37 97.42 97.00 97.16 -0.69 65 4,713 +32
Mar03 020819 96.77 96.77 96.77 96.77 -0.69 0 251 +0
Total Volume and Open Interest 5,936 100,009 -1,001
Mexican Peso(IMM)
Sep02 020819 10150.0 10242.0 10135.0 10237.0 +72.0 7,970 14,102 -448
Dec02 020819 9995.0 10067.0 9995.0 10067.0 +70.0 171 2,104 -117
Total Volume and Open Interest 8,142 16,650 -565
30-Year T-Bonds(CBOT)
Sep02 020819 108~21 109~01 108~08 108~29 +0~11 252,795 377,887 -11,101
Dec02 020819 107~18 107~27 107~03 107~23 +0~11 27,135 92,155 +12,900
Mar03 020819 106~12 106~18 106~12 106~18 +0~11 21 111 +5
Total Volume and Open Interest 279,952 470,154 +1,805
Municipal Bonds(CBOT)
Sep02 020819 106~24 107~01 106~11 106~31 +0~15 814 4,185 -166
Dec02 020819 105~16 105~23 105~16 105~23 +0~15 3 15 +2
Total Volume and Open Interest 817 4,200 -164
10-Year T-Notes(CBOT)
Sep02 020819 111~190 111~290 111~095 111~225 +0~060 442,643 786,390 -6,213
Dec02 020819 110~140 110~150 109~290 110~100 +0~055 54,675 191,028 -3,213
Total Volume and Open Interest 497,318 977,419 -9,426
5-Year T-Notes(CBOT)
Sep02 020819 110~270 111~000 110~215 110~285 +0~035 72,080 596,356 +1,890
Dec02 020819 110~020 110~055 109~290 110~030 +0~040 8,099 48,912 +9,175
Total Volume and Open Interest 80,179 645,268 +11,065
2 Year T-Notes(CBOT)
Sep02 020819 106~065 106~076 106~064 106~072 +0~011 11,379 108,823 +5
Dec02 020819 106~004 106~008 105~126 106~008 +0~012 550 652 +542
Total Volume and Open Interest 11,929 109,475 +547
3-Mth T-Bills(IMM)
Sep02 020819 98.39 98.39 98.39 98.39 -0.04 0 863 +0
Total Volume and Open Interest 0 863 +0
Eurodollars(IMM)
Sep02 020819 98.223 98.235 98.217 98.223 -0.007 111,300 687,749 -38,381
Dec02 020819 98.235 98.255 98.225 98.250 unch 135,660 739,584 +11,655
Mar03 020819 98.000 98.045 97.980 98.040 +0.040 186,116 617,780 -23,328
Jun03 020819 97.610 97.650 97.590 97.640 +0.035 139,203 425,705 -10,972
Sep03 020819 97.165 97.200 97.130 97.195 +0.025 87,988 347,981 -36,439
Dec03 020819 96.735 96.770 96.705 96.765 +0.020 34,101 292,963 -2,460
Mar04 020819 96.370 96.405 96.345 96.395 +0.025 17,722 183,164 -1,403
Jun04 020819 96.110 96.145 96.085 96.125 +0.020 16,242 168,578 -974
Sep04 020819 95.880 95.905 95.840 95.885 +0.015 6,556 127,875 -771
Dec04 020819 95.645 95.675 95.605 95.645 +0.010 8,967 123,963 -1,184
Mar05 020819 95.465 95.490 95.420 95.455 unch 7,092 106,163 +1,039
Jun05 020819 95.275 95.310 95.225 95.260 -0.005 7,379 93,989 -656
Total Volume and Open Interest 790,140 4,486,882 -98,119
3-Mth Euro-Yen(IMM)
Sep02 020819 99.93 99.93 99.93 99.93 unch 527 12,188 +146
Dec02 020819 99.93 99.93 99.93 99.93 unch 55 5,062 +17
Mar03 020819 99.90 99.90 99.90 99.90 unch 0 3,550 -391
Jun03 020819 99.91 99.91 99.91 99.91 unch 0 6,355 +0
Sep03 020819 99.89 99.89 99.89 99.89 +0.01 0 2,499 -171
Dec03 020819 99.85 99.85 99.85 99.85 unch 0 2,692 +0
Mar04 020819 99.79 99.79 99.79 99.79 unch 0 720 +0
Jun04 020819 99.77 99.77 99.77 99.77 unch 0 477 +0
Sep04 020819 99.70 99.70 99.70 99.70 unch 0 800 +0
Dec04 020819 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 582 36,064 -399
3-Mth Euro-Yen(SIMEX)
Sep02 020819 99.93 99.93 99.93 99.93 unch 972 42,843 -32
Dec02 020819 99.92 99.93 99.92 99.93 unch 1,183 39,590 -16
Mar03 020819 99.89 99.90 99.89 99.90 unch 3,388 35,200 +311
Jun03 020819 99.91 99.91 99.91 99.91 unch 1,708 49,895 -237
Sep03 020819 99.88 99.88 99.88 99.88 unch 603 26,985 +358
Dec03 020819 99.85 99.85 99.85 99.85 unch 162 16,438 +35
Mar04 020819 99.80 99.80 99.80 99.80 unch 639 15,761 +510
Jun04 020819 99.78 99.78 99.78 99.78 unch 0 6,357 +0
Total Volume and Open Interest 8,655 242,373 +929
German Euro-Bund(EUREX)
Sep02 020819 110.55 110.77 110.19 110.30 -0.40 970,732 892,239 +38,049
Dec02 020819 109.93 110.06 109.65 109.65 -0.40 2,630 55,773 -74
Mar03 020819 109.60 109.60 109.60 109.60 -0.39 5,307 0 +0
Total Volume and Open Interest 978,669 948,012 +37,975
German Euro-Bobl(EUREX)
Sep02 020819 107.99 108.16 107.86 107.92 -0.19 540,397 607,239 +7,608
Dec02 020819 107.46 107.46 107.24 107.24 -0.18 1,638 43,071 +574
Mar03 020819 107.12 107.12 107.12 107.12 -0.19 325 0 +0
Total Volume and Open Interest 542,360 650,310 +8,182
Long Gilt(LIFFE)
Sep02 020819 115~18 115~24 115~09 115~13 -0~01 32,478 102,021 -1,509
Dec02 020819 118~08 118~08 117~30 117~30 -0~03 0 22 +0
Total Volume and Open Interest 32,478 102,043 -1,509
3-Mth Short Sterling(LIFFE)
Sep02 020819 96.00 96.02 95.98 95.99 -0.02 24,056 0 +0
Dec02 020819 95.98 96.00 95.95 95.97 -0.01 29,681 0 +0
Mar03 020819 95.78 95.81 95.75 95.77 -0.01 34,537 0 +0
Total Volume and Open Interest 120,260    
3-Mth Euribor(LIFFE)
Sep02 020819 96.615 96.655 96.615 96.635 -0.010 61,524 358,504 -7,225
Dec02 020819 96.595 96.660 96.590 96.605 -0.005 140,758 402,451 +15,105
Mar03 020819 96.510 96.570 96.505 96.515 -0.005 174,675 331,376 +1,659
Total Volume and Open Interest 549,236 1,793,857 +13,530
3-Mth Aus T-Bills(SFE)
Sep02 020819 95.01 95.02 95.00 95.01 -0.03 7,813 272,870 -5,729
Dec02 020819 94.96 94.99 94.95 94.97 -0.06 5,218 212,040 -4,269
Mar03 020819 94.80 94.83 94.80 94.81 -0.07 1,077 74,104 -105
Jun03 020819 94.67 94.69 94.67 94.67 -0.08 638 33,700 -742
Sep03 020819 94.56 94.56 94.54 94.54 -0.09 500 21,873 +488
Dec03 020819 94.43 94.44 94.41 94.41 -0.10 625 17,499 +325
Mar04 020819 94.30 94.30 94.30 94.30 -0.11 170 10,726 +110
Jun04 020819 94.19 94.19 94.19 94.19 -0.11 120 5,282 +31
Sep04 020819 94.09 94.09 94.08 94.08 -0.10 5 2,028 +5
Dec04 020819 94.01 94.01 93.99 93.99 -0.11 1 1,426 +1
Total Volume and Open Interest 16,198 652,582 -9,854
10-Year Aus T-Bonds(SFE)
Sep02 020819 94.32 94.32 94.26 94.28 -0.11 3,020 236,784 +0
Dec02 020819 94.25 94.25 94.25 94.25 -0.10 0 400 +0
Total Volume and Open Interest 5,457 237,184 +1,363
3-Year Aus T-Bonds(SFE)
Sep02 020819 94.73 94.76 94.71 94.73 -0.09 35,024 696,906 -4,824
Dec02 020819 94.67 94.67 94.67 94.67 -0.11 800 1,000 +800
Total Volume and Open Interest 35,824 697,906 -4,024
Gold(CMX)
Aug02 020819 313.0 313.0 305.5 306.0 -7.7 132 534 +8
Oct02 020819 313.1 313.1 305.5 306.5 -7.7 341 12,217 +10
Dec02 020819 314.0 314.1 306.0 307.7 -7.7 15,307 88,073 -275
Feb03 020819 315.0 315.0 308.0 308.4 -7.7 4 9,538 -1
Apr03 020819 311.5 311.5 309.0 309.0 -7.7 0 4,276 +0
Jun03 020819 309.6 309.6 309.6 309.6 -7.8 21 5,893 +6
Total Volume and Open Interest 15,969 147,649 -79
Silver(CMX)
Sep02 020819 450.0 452.0 439.0 440.5 -8.8 8,735 31,101 -4,131
Dec02 020819 452.0 454.5 442.0 443.2 -8.9 3,167 37,240 +1,871
Mar03 020819 452.5 452.5 442.5 445.0 -9.0 26 3,179 +14
May03 020819 450.0 453.0 442.5 446.2 -9.1 1 2,073 +0
Jul03 020819 456.0 459.0 443.0 447.5 -9.1 1 4,390 +0
Total Volume and Open Interest 11,986 82,848 -2,223
Platinum(NYM)
Oct02 020819 554.0 556.0 551.5 552.8 -4.2 1,128 6,466 -186
Jan03 020819 547.8 547.8 547.8 547.8 -4.2 4 77 -3
Apr03 020819 547.8 547.8 547.8 547.8 -4.2 2 2  
Total Volume and Open Interest 1,134 6,545  
Palladium(NYME)
Sep02 020819 321.00 322.00 320.00 322.00 +2.90 78 1,808 -52
Dec02 020819 324.00 324.00 322.75 322.75 +2.85 17 516 +16
Total Volume and Open Interest 95 2,324 -36
Copper(CMX)
Sep02 020819 67.35 67.70 67.15 67.45 -0.05 7,854 40,594 +17
Dec02 020819 68.20 68.45 67.90 68.15 -0.10 3,059 25,030 +402
Mar03 020819 69.30 69.30 68.70 68.90 -0.10 80 4,936 +18
May03 020819 69.30 69.45 69.30 69.45 -0.10 169 2,890 +3
Jul03 020819 69.90 69.90 69.90 69.90 -0.10 21 2,579 +16
Total Volume and Open Interest 11,524 106,098 +377
DJIA Index(CBOT)
Sep02 020819 8780 8998 8740 8967 +202 17,244 30,518 -627
Dec02 020819 8760 8980 8730 8957 +205 81 685 -7
Mar03 020819 8785 8952 8785 8952 +207 0 5 +0
Jun03 020819 8948 8948 8948 8948 +208      
Total Volume and Open Interest 17,325 31,235 -634
S & P 500(CME)
Sep02 020819 929.00 952.30 927.20 949.00 +21.00 60,394 574,672 -481
Dec02 020819 929.50 950.00 929.50 949.20 +21.10 1,124 26,917 +882
Mar03 020819 949.40 949.40 949.40 949.40 +21.20 0 19,707 +0
Jun03 020819 949.60 949.60 949.60 949.60 +21.20 0 320 +0
Total Volume and Open Interest 61,518 621,660 +401
S & P 500 E-Mini(Globex)
Sep02 020819 928.25 952.50 921.50 949.00 +21.00 430,166 342,748 -11,756
Dec02 020819 933.00 950.00 933.00 949.25 +21.25 47 160 -1
Total Volume and Open Interest 430,213 342,908 -11,757
NASDAQ 100(CME)
Sep02 020819 999.00 1030.00 994.00 1020.50 +25.00 13,853 65,176 -1,452
Dec02 020819 1025.50 1025.50 1025.50 1025.50 +26.00 0 60 +0
Mar03 020819 1030.50 1030.50 1030.50 1030.50 +27.50      
Total Volume and Open Interest 13,853 65,236 -1,452
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020819 994.0 1029.5 988.0 1020.5 +25.0 163,962 164,951 -593
Dec02 020819 1002.0 1025.5 1000.0 1025.5 +26.0 13 24 -1
Total Volume and Open Interest 163,975 164,975 -594
NYSE Composite(NYBOT)
Sep02 020819 498.50 509.75 498.50 508.75 +10.50 472 5,378 -60
Dec02 020819 508.75 508.75 508.75 508.75 +10.50 10 310 +0
Mar03 020819 508.75 508.75 508.75 508.75 +10.50 0 100 +0
Total Volume and Open Interest 482 5,788 -60
S & P Midcap 400(CME)
Sep02 020819 450.50 458.25 449.50 457.00 +7.00 606 16,517 -93
Dec02 020819 457.80 457.80 457.80 457.80 +7.00      
Mar03 020819 460.80 460.80 460.80 460.80 +7.00      
Total Volume and Open Interest 606 16,517 -93
Russell 2000(CME)
Sep02 020819 396.50 402.50 396.50 402.00 +6.00 1,703 24,847 +102
Dec02 020819 402.80 402.80 402.80 402.80 +6.00 0 4 +0
Mar03 020819 404.80 404.80 404.80 404.80 +6.00      
Total Volume and Open Interest 1,703 24,851 +102
Value Line(KCBT)
Sep02 020819 1032.00 1053.00 1032.00 1053.00 +24.00 9 157 +0
Total Volume and Open Interest 9 157 +0
Nikkei 225(CME)
Sep02 020819 9650 9795 9650 9780 +40 1,015 25,120 +130
Dec02 020819 9700 9775 9700 9775 +40 2 90 +1
Total Volume and Open Interest 1,017 25,214 +131
Nikkei 225(SIMEX)
Sep02 020819 9800 9800 9490 9615 -200 12,002 83,790 -1,661
Dec02 020819 9575 9580 9520 9580 -200 0 151 +0
Mar03 020819 9580 9580 9580 9580 -200 0 300 +0
Total Volume and Open Interest 12,002 84,241 -1,661
CAC 40(MATIF)
Aug02 020819 3357.0 3510.0 3340.0 3496.0 +107.0 35,947 438,669 +4,501
Sep02 020819 3356.0 3505.0 3356.0 3505.0 +107.5 1,411 137,053 +605
Oct02 020819 3515.5 3515.5 3515.5 3515.5 +107.5 0 10 +0
Total Volume and Open Interest 37,358 603,423 +5,106
DAX Index(EUREX)
Sep02 020819 3660.0 3860.0 3641.5 3856.0 +155.0 57,574 211,738 +2,168
Dec02 020819 3690.0 3888.0 3690.0 3888.0 +155.5 306 6,332 +139
Mar03 020819 3754.0 3918.0 3754.0 3918.0 +155.0 247 1,623 +47
Total Volume and Open Interest 58,127 219,693 +2,354
FT-SE 100(LIFFE)
Sep02 020819 4325.50 4442.50 4315.00 4438.00 +107.50 54,393 452,692 -2,148
Dec02 020819 4343.00 4461.00 4340.00 4461.00 +107.50 300 34,014 -43
Mar03 020819 4415.00 4453.00 4374.00 4453.00 +108.50 1,331 15,429 +253
Total Volume and Open Interest 56,059 507,190 -1,923
SPI 200(SFE)
Sep02 020819 3139.0 3148.0 3131.0 3140.0 +7.0 8,703 172,421 +1,673
Dec02 020819 3155.0 3155.0 3143.0 3149.0 +8.0 148 2,515 +16
Mar03 020819 3158.0 3158.0 3158.0 3158.0 +9.0 36 1,136 +36
Total Volume and Open Interest 9,051 177,543 +1,861
GSCI(CME)
Sep02 020819 212.60 214.65 210.40 214.00 +0.90 339 17,895 +56
Oct02 020819 213.30 214.00 213.30 214.00 +0.90      
Nov02 020819 214.00 214.00 214.00 214.00 +0.90      
Total Volume and Open Interest 339 17,895  
Bridge CRB Index(NYBOT)
Nov02 020819 218.50 218.75 218.00 218.75 -0.55 17 227 -8
Jan03 020819 220.75 220.75 220.75 220.75 -0.55 0 103 +0
Feb03 020819 220.75 220.75 220.75 220.75 -0.55 0 50 +0
Total Volume and Open Interest 17 380 -8
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 © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz