Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue August 20, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020820 565.50 565.50 551.00 551.75 -17.25 8,490 23,858 -1,785
Nov02 020820 545.00 545.50 532.00 533.00 -16.75 45,668 103,960 +93
Jan03 020820 547.50 547.50 535.00 535.75 -15.75 2,701 19,887 +150
Mar03 020820 546.00 547.50 536.50 536.75 -14.25 3,010 17,711 +789
May03 020820 541.50 543.00 534.00 535.00 -13.00 2,576 28,904 +389
Jul03 020820 540.50 542.00 533.50 533.75 -11.75 748 9,250 +218
Aug03 020820 537.00 537.00 534.00 534.00 -7.00 1 199 -1
Total Volume and Open Interest 64,073 207,911 -46
Soybean Meal(CBOT)
Sep02 020820 179.80 180.00 176.10 176.50 -4.00 7,395 18,404 +17
Oct02 020820 173.20 173.20 168.70 168.90 -5.30 2,975 21,764 +62
Dec02 020820 171.40 171.70 166.80 167.20 -5.40 13,612 57,665 +583
Jan03 020820 170.70 171.00 166.70 166.80 -5.40 1,025 8,455 +304
Mar03 020820 169.40 169.50 165.00 165.30 -5.30 2,207 7,829 +69
May03 020820 168.00 168.00 163.70 163.90 -4.80 2,476 11,041 +896
Jul03 020820 167.50 167.50 164.00 164.00 -4.50 413 7,599 +68
Aug03 020820 166.00 166.00 162.70 162.90 -4.60 196 1,833 +170
Total Volume and Open Interest 30,967 138,440 +2,454
Soybean Oil(CBOT)
Sep02 020820 20.85 20.90 20.52 20.55 -0.35 7,509 20,035 -1,543
Oct02 020820 20.87 20.87 20.51 20.54 -0.35 4,710 16,677 -10
Dec02 020820 20.87 20.87 20.54 20.58 -0.33 13,385 77,566 +1,515
Jan03 020820 20.80 20.80 20.56 20.56 -0.29 625 6,724 +40
Mar03 020820 20.78 20.78 20.54 20.55 -0.29 854 5,758 +326
May03 020820 20.65 20.65 20.45 20.55 -0.23 1,395 8,945 +595
Jul03 020820 20.65 20.65 20.40 20.52 -0.23 131 5,378 +45
Aug03 020820 20.38 20.45 20.38 20.38 -0.20 61 861 +53
Total Volume and Open Interest 29,009 144,908 +1,132
Canola(WCE)
Sep02 020820 426.5 426.5 426.5 426.5 unch 0 105 +0
Nov02 020820 435.5 436.5 423.5 423.5 -10.9 3,558 33,597 -506
Jan03 020820 438.0 438.0 426.0 426.2 -10.6 1,072 15,310 -24
Mar03 020820 438.0 438.0 427.0 427.0 -10.4 1,177 4,434 -39
May03 020820 430.4 430.4 424.8 424.8 -10.2 1 1,513 -11
Total Volume and Open Interest 5,818 55,383 -580
Corn(CBOT)
Sep02 020820 263.25 263.25 259.00 259.50 -6.50 17,278 86,948 -4,543
Dec02 020820 274.50 275.00 270.50 270.75 -6.75 52,720 318,346 +5,278
Mar03 020820 280.50 281.00 276.50 276.75 -6.50 7,023 58,500 +1,085
May03 020820 282.00 284.25 279.00 279.25 -6.00 965 15,236 +113
Jul03 020820 282.50 283.25 279.00 279.25 -6.00 1,760 23,957 +59
Sep03 020820 265.50 266.50 264.00 264.25 -3.75 135 4,810 +6
Total Volume and Open Interest 82,671 529,829 +1,756
Wheat(CBOT)
Sep02 020820 348.00 348.00 338.50 338.75 -10.50 3,630 21,425 -1,042
Dec02 020820 359.50 360.00 350.50 351.00 -10.00 16,501 91,572 +2,472
Mar03 020820 366.50 367.50 358.50 359.00 -10.25 887 15,709 -52
May03 020820 362.00 362.00 355.50 355.50 -6.75 120 1,121 +8
Jul03 020820 342.50 343.00 337.50 338.50 -5.00 841 7,220 -248
Total Volume and Open Interest 22,516 138,513 +1,299
Wheat(KCBT)
Sep02 020820 388.00 389.00 381.00 381.50 -9.25 4,413 19,978 -1,390
Dec02 020820 394.50 395.25 386.75 388.00 -8.50 6,092 48,917 +3,129
Mar03 020820 396.00 396.50 388.00 389.00 -9.50 860 11,844 +93
May03 020820 385.00 385.00 381.25 381.25 -6.25 32 1,059 +2
Jul03 020820 367.50 367.50 360.75 361.00 -7.75 212 3,133 +84
Total Volume and Open Interest 11,610 84,985 +1,919
Wheat(MGE)
Sep02 020820 403.00 404.50 398.00 399.00 -5.50 1,895 8,586 -307
Dec02 020820 407.25 407.50 401.50 402.75 -5.50 3,192 12,932 +580
Mar03 020820 409.00 409.50 404.00 404.50 -6.50 255 3,388 +85
May03 020820 400.50 400.50 393.00 393.25 -8.25 61 1,442 -6
Jul03 020820 388.00 388.00 380.00 380.00 -9.00 55 1,220 +12
Total Volume and Open Interest 5,525 28,252 +379
Oats(CBOT)
Sep02 020820 186.50 186.50 180.25 180.50 -7.25 156 2,436 -91
Dec02 020820 182.50 183.50 179.50 179.50 -5.25 840 7,088 -71
Mar03 020820 178.00 178.00 176.50 177.00 -3.75 177 1,611 +127
May03 020820 176.50 176.50 176.50 176.50 -2.50 25 213 +5
Total Volume and Open Interest 1,198 11,349 -30
Rough Rice(CBOT)
Sep02 020820 4.01 4.01 3.95 3.95 -0.07 69 1,850 -98
Nov02 020820 4.26 4.28 4.20 4.20 -0.07 148 2,669 -19
Jan03 020820 4.50 4.50 4.42 4.42 -0.07 0 899 -1
Mar03 020820 4.68 4.68 4.65 4.65 -0.06 0 729 +0
Total Volume and Open Interest 217 7,045 -118
Live Cattle(CME)
Aug02 020820 66.100 66.125 65.550 65.600 -0.400 643 2,915 -187
Oct02 020820 68.550 68.600 67.650 67.675 -0.800 4,127 45,586 -370
Dec02 020820 70.575 70.600 69.900 69.925 -0.675 1,913 22,963 +27
Feb03 020820 71.850 71.850 71.350 71.375 -0.475 590 13,733 +148
Apr03 020820 72.575 72.575 72.250 72.325 -0.250 328 6,671 +90
Jun03 020820 67.675 67.675 67.450 67.475 -0.225 115 2,220 +74
Total Volume and Open Interest 7,723 94,157 -213
Feeder Cattle(CME)
Aug02 020820 78.850 79.100 78.825 79.050 +0.125 351 2,602 -30
Sep02 020820 78.700 78.700 78.350 78.400 -0.150 261 2,004 -40
Oct02 020820 78.550 78.600 78.150 78.175 -0.200 707 4,175 +87
Nov02 020820 78.800 78.850 78.450 78.450 -0.250 154 1,532 +14
Jan03 020820 77.500 77.575 77.100 77.125 -0.325 98 989 +9
Mar03 020820 76.700 76.700 76.300 76.300 -0.300 5 149 -3
Apr03 020820 76.600 76.600 76.200 76.200 -0.350 2 111 +2
Total Volume and Open Interest 1,578 11,585 +39
Lean Hogs(CME)
Oct02 020820 36.400 36.450 34.600 34.600 -2.000 1,666 17,451 -46
Dec02 020820 37.000 37.025 35.225 35.225 -2.000 1,411 10,857 +26
Feb03 020820 44.800 45.000 43.100 43.100 -2.000 231 1,951 -21
Apr03 020820 50.400 50.600 49.450 49.550 -0.950 231 564 -22
May03 020820 58.150 58.150 56.750 57.250 -0.800 16 126 +1
Jun03 020820 59.350 59.350 58.350 58.450 -0.900 56 194 +6
Jul03 020820 58.750 58.750 58.200 58.200 -0.800 32 92 -6
Aug03 020820 56.100 56.100 55.200 55.200 -1.000 5 35 +0
Total Volume and Open Interest 3,648 31,271 -62
Pork Bellies(CME)
Aug02 020820 69.500 69.500 68.500 69.100 -0.500 21 35 -10
Feb03 020820 61.650 62.350 59.400 59.550 -2.625 269 890 +58
Mar03 020820 60.900 60.900 59.300 59.300 -2.250 1 27 +0
May03 020820 61.200 61.200 61.200 61.200 -1.800 0 2 +0
Jul03 020820 62.000 62.000 62.000 62.000 -1.600 0 5 +0
Total Volume and Open Interest 291 959 +48
Cocoa(NYBOT)
Sep02 020820 1900 1910 1880 1907 +23 485 2,583 -381
Dec02 020820 1897 1919 1897 1917 +21 3,692 38,604 +24
Mar03 020820 1884 1905 1884 1904 +24 1,025 20,862 +519
May03 020820 1885 1900 1885 1900 +23 11 7,041 -33
Jul03 020820 1880 1895 1880 1895 +21 10 7,223 +10
Sep03 020820 1880 1900 1880 1894 +21 134 10,991 +9
Dec03 020820 1893 1893 1893 1893 +21 11 9,682 +9
Total Volume and Open Interest 5,368 100,821 +157
Coffee "C"(NYBOT)
Sep02 020820 46.25 47.30 46.10 47.00 +0.55 7,196 12,455 -6,772
Dec02 020820 49.90 50.80 49.80 50.40 +0.40 8,313 33,569 +3,039
Mar03 020820 53.00 53.80 53.00 53.55 +0.50 1,643 11,283 +209
May03 020820 54.70 55.65 54.70 55.25 +0.50 701 4,553 +123
Jul03 020820 56.70 57.00 56.50 56.85 +0.55 150 4,102 +95
Sep03 020820 57.90 58.50 57.90 58.25 +0.65 81 2,530 +59
Total Volume and Open Interest 18,100 68,726 -3,237
Orange Juice(NYBOT)
Sep02 020820 101.70 101.80 99.50 101.55 -0.60 3,292 12,159 -1,967
Nov02 020820 104.70 105.10 102.75 104.50 -0.60 2,679 13,709 +1,194
Jan03 020820 106.50 106.50 106.25 106.25 -0.25 71 4,580 +4
Mar03 020820 106.50 106.80 105.00 106.70 -0.15 153 3,210 +50
May03 020820 107.20 107.20 107.20 107.20 -0.05 65 613 +43
Total Volume and Open Interest 6,318 34,716 -628
Sugar #11(NYBOT)
Oct02 020820 5.73 5.87 5.71 5.81 +0.09 21,334 87,130 -5,032
Mar03 020820 5.72 5.85 5.72 5.77 +0.05 7,404 39,913 +662
May03 020820 5.57 5.67 5.57 5.60 +0.04 579 12,467 +284
Jul03 020820 5.35 5.42 5.35 5.37 +0.03 899 17,330 +245
Oct03 020820 5.44 5.52 5.44 5.45 +0.02 349 11,154 +158
Total Volume and Open Interest 30,808 174,346 -3,544
London Cocoa(LCE)
Sep02 020820 1395 1410 1392 1399 +9 6,036 30,765 -5,892
Dec02 020820 1365 1377 1360 1372 +12 6,611 42,589 +3,699
Mar03 020820 1351 1365 1348 1359 +16 863 38,266 +287
May03 020820 1364 1370 1360 1370 +15 1,325 9,828 -321
Jul03 020820 1375 1382 1375 1382 +16 32 10,433 +19
Sep03 020820 1375 1385 1375 1385 +16 155 8,064 +142
Dec03 020820 1385 1385 1385 1385 +16 500 7,839 +424
Total Volume and Open Interest 15,522 149,642 -1,642
London Coffee(LCE)
Sep02 020820 496.00 499.00 493.00 494.00 -2.00 1,117 21,182 -327
Nov02 020820 512.00 515.00 511.00 512.00 -2.00 828 40,288 +122
Jan03 020820 528.00 531.00 527.00 527.00 -2.00 609 29,503 +380
Mar03 020820 546.00 547.00 544.00 545.00 -1.00 716 18,409 +475
May03 020820 562.00 562.00 558.00 559.00 -2.00 144 10,374 +83
Jul03 020820 575.00 575.00 573.00 574.00 -1.00 324 8,164 +124
Total Volume and Open Interest 3,798 129,145 +889
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020820 177.00 179.50 176.80 179.00 +1.40 2,473 17,708 -1,152
Dec02 020820 174.20 175.80 174.00 175.50 +1.40 638 9,604 +337
Mar03 020820 175.30 176.50 175.30 176.50 +1.40 606 10,886 +459
May03 020820 175.00 176.00 175.00 176.00 +0.90 43 4,014 +0
Total Volume and Open Interest 4,104 45,909 -100
Cotton(NYBOT)
Oct02 020820 45.10 45.10 43.70 43.70 -1.43 177 2,942 -2
Dec02 020820 46.65 46.65 45.26 45.29 -1.39 3,180 52,030 -278
Mar03 020820 48.35 48.35 47.15 47.18 -1.30 368 8,807 +68
May03 020820 50.65 50.65 49.80 49.80 -1.40 69 5,526 +21
Jul03 020820 51.35 51.55 50.80 50.80 -1.35 17 2,303 -1
Oct03 020820 51.80 51.80 51.80 51.80 -1.25 0 151 +0
Total Volume and Open Interest 3,813 72,864 -190
Lumber(CME)
Sep02 020820 248.6 248.6 242.0 245.9 -2.7 288 1,632 +20
Nov02 020820 248.2 248.5 246.3 246.5 -1.7 90 523 +3
Jan03 020820 259.9 260.0 256.1 257.9 -1.3 6 89 +5
Mar03 020820 263.0 263.4 263.0 263.4 -0.7 0 15 +0
Total Volume and Open Interest 387 2,293 +28
Crude Oil(NYM)
Sep02 020820 29.66 30.32 29.60 30.11 +0.27 71,751 32,841 -20,451
Oct02 020820 28.72 29.05 28.50 28.77 -0.03 96,235 164,210 -4,159
Nov02 020820 28.23 28.40 28.01 28.20 -0.02 17,610 39,251 +2,017
Dec02 020820 27.80 28.00 27.59 27.80 +0.02 15,731 50,796 +1,886
Jan03 020820 27.35 27.50 27.20 27.40 +0.02 2,247 22,325 +183
Feb03 020820 27.06 27.15 26.98 27.03 +0.02 2,133 10,943 +315
Mar03 020820 26.75 26.85 26.68 26.70 +0.01 997 12,029 +178
Apr03 020820 26.45 26.45 26.35 26.41 +0.01 905 7,000 +91
May03 020820 26.15 26.15 26.14 26.14 +0.01 601 4,024 -166
Jun03 020820 25.82 25.92 25.77 25.89 +0.01 4,368 17,620 -358
Total Volume and Open Interest 223,126 457,767 -20,475
Heating Oil(NYM)
Sep02 020820 73.80 74.20 72.85 73.80 +0.41 16,292 31,210 -284
Oct02 020820 74.50 75.00 73.80 74.74 +0.49 11,510 41,793 +3,060
Nov02 020820 75.30 75.55 74.65 75.39 +0.59 3,306 14,653 +928
Dec02 020820 75.50 76.10 75.05 75.89 +0.59 3,018 19,501 +467
Jan03 020820 75.90 76.15 75.55 76.14 +0.59 1,475 11,932 +131
Feb03 020820 75.00 75.49 74.95 75.49 +0.59 329 9,803 +141
Mar03 020820 73.10 73.80 73.10 73.64 +0.54 319 6,364 -246
Apr03 020820 71.80 71.80 71.10 71.49 +0.49 121 3,539 +21
May03 020820 69.10 69.35 69.10 69.34 +0.44 69 1,911 -53
Jun03 020820 68.50 68.50 68.20 68.44 +0.39 191 3,388 +64
Total Volume and Open Interest 36,764 147,918 +4,260
Unleaded Gas(NYM)
Sep02 020820 79.00 80.40 78.70 80.03 +0.94 25,015 29,304 -2,959
Oct02 020820 77.45 78.50 77.10 77.96 +0.57 14,318 40,867 +4,467
Nov02 020820 76.30 76.70 75.85 76.51 +0.45 2,386 9,257 +211
Dec02 020820 75.50 75.90 75.30 75.56 +0.45 1,333 8,124 +218
Jan03 020820 75.00 75.15 75.00 75.01 +0.45 40 3,255 +33
Feb03 020820 75.00 75.06 75.00 75.06 +0.45 55 1,719 +25
Mar03 020820 75.56 75.56 75.56 75.56 +0.45 453 2,160 +302
Apr03 020820 81.56 81.56 81.56 81.56 +0.45 128 1,484 -12
Total Volume and Open Interest 43,778 98,116 +2,210
Natural Gas(NYM)
Sep02 020820 3.245 3.300 3.160 3.166 -0.101 52,824 43,857 -2,077
Oct02 020820 3.320 3.355 3.220 3.226 -0.101 21,070 46,901 +3,155
Nov02 020820 3.590 3.620 3.498 3.498 -0.104 5,416 28,994 -269
Dec02 020820 3.855 3.870 3.750 3.755 -0.106 5,049 31,642 -170
Jan03 020820 3.995 4.000 3.890 3.890 -0.108 2,803 30,734 -100
Feb03 020820 3.950 3.965 3.858 3.858 -0.105 1,557 21,427 +489
Mar03 020820 3.880 3.895 3.798 3.798 -0.104 2,694 21,407 +442
Apr03 020820 3.780 3.790 3.683 3.683 -0.104 3,598 17,368 +194
Total Volume and Open Interest 105,487 432,536 +521
Brent Crude Oil(IPE)
Oct02 020820 27.30 27.45 27.04 27.10 -0.16 37,516 71,152 +3,623
Nov02 020820 26.95 27.03 26.78 26.84 -0.03 10,452 38,162 +2,150
Dec02 020820 26.58 26.72 26.45 26.54 +0.03 9,394 34,337 +1,288
Jan03 020820 26.25 26.32 26.15 26.20 +0.05 2,838 21,316 +590
Feb03 020820 25.87 25.95 25.87 25.90 +0.07 254 6,476 -832
Mar03 020820 25.60 25.74 25.56 25.60 +0.09 1,420 5,952 +885
Apr03 020820 25.24 25.44 25.24 25.30 +0.11 10 5,683 -10
May03 020820 25.01 25.01 25.01 25.01 +0.10 0 2,853 +0
Total Volume and Open Interest 65,939 226,685 +8,524
Gas Oil(IPE)
Sep02 020820 227.00 228.75 225.75 226.75 +1.00 12,667 45,575 -540
Oct02 020820 227.50 228.75 226.50 227.00 +0.50 6,338 33,323 +846
Nov02 020820 228.75 229.00 227.00 227.50 +0.50 3,707 26,897 +2,326
Dec02 020820 228.00 228.50 226.50 227.25 +0.75 3,337 43,939 -527
Jan03 020820 226.75 228.00 226.75 227.00 +1.00 994 12,528 -585
Feb03 020820 223.25 223.25 223.25 223.25 +0.50 0 4,546 +0
Mar03 020820 219.25 219.25 219.00 219.00 +0.50 100 6,137 +100
Apr03 020820 216.25 216.25 215.00 215.00 unch 0 1,611 +0
Total Volume and Open Interest 28,043 206,207 +1,538
US Dollar Index(NYBOT)
Sep02 020820 107.75 108.04 107.41 107.51 -0.21 615 7,926 -75
Dec02 020820 108.22 108.55 107.98 108.05 -0.17 27 2,639 -1
Mar03 020820 108.59 108.59 108.59 108.59 -0.19 0 2 +0
Total Volume and Open Interest 642 10,571 -76
Australian Dollar(IMM)
Sep02 020820 54.43 54.58 54.38 54.51 +0.42 616 20,997 +207
Dec02 020820 54.10 54.20 53.95 54.08 +0.42 22 851 -4
Mar03 020820 53.65 53.65 53.65 53.65 +0.42 0 19 +0
Total Volume and Open Interest 638 22,649 +203
British Pound(IMM)
Sep02 020820 152.42 152.70 152.10 152.64 +0.26 3,016 29,312 +484
Dec02 020820 151.52 151.76 151.30 151.76 +0.26 30 747 +9
Mar03 020820 150.86 150.86 150.86 150.86 +0.26 0 55 +0
Total Volume and Open Interest 3,046 30,119 +493
Canadian Dollar(IMM)
Sep02 020820 63.57 63.79 63.46 63.77 +0.22 4,677 51,181 -97
Dec02 020820 63.37 63.60 63.27 63.58 +0.22 595 8,660 +188
Mar03 020820 63.18 63.39 63.10 63.39 +0.22 90 2,058 +7
Jun03 020820 62.95 63.21 62.95 63.21 +0.22 26 760 +18
Total Volume and Open Interest 5,388 63,062 +116
Japanese Yen(IMM)
Sep02 020820 84.29 84.45 83.95 84.34 -0.14 4,522 69,654 -1,508
Dec02 020820 84.70 84.70 84.34 84.70 -0.14 84 1,927 +2
Mar03 020820 85.06 85.06 85.06 85.06 -0.14 0 351 +0
Total Volume and Open Interest 4,606 72,177 -1,506
Swiss Franc(IMM)
Sep02 020820 66.74 66.84 66.30 66.71 +0.12 5,727 37,168 +568
Dec02 020820 66.92 66.95 66.47 66.86 +0.12 27 1,001 +17
Mar03 020820 66.70 66.99 66.70 66.99 +0.12 0 44 +0
Total Volume and Open Interest 5,754 38,248 +585
EuroFX(IMM)
Sep02 020820 97.84 97.93 97.17 97.78 +0.22 8,545 95,661 +875
Dec02 020820 97.54 97.54 96.78 97.38 +0.22 139 4,806 +93
Mar03 020820 96.99 96.99 96.99 96.99 +0.22 0 251 +0
Total Volume and Open Interest 8,684 100,977 +968
Mexican Peso(IMM)
Sep02 020820 10225.0 10240.0 10140.0 10165.0 -72.0 4,929 13,153 -949
Dec02 020820 10070.0 10070.0 9995.0 9995.0 -72.0 7 2,105 +1
Total Volume and Open Interest 4,940 15,704 -946
30-Year T-Bonds(CBOT)
Sep02 020820 109~00 110~09 108~27 110~02 +1~05 191,434 367,019 -10,868
Dec02 020820 107~30 109~01 107~27 108~28 +1~05 12,741 96,216 +4,061
Mar03 020820 107~06 107~27 107~03 107~23 +1~05 10 111 +0
Total Volume and Open Interest 204,185 463,347 -6,807
Municipal Bonds(CBOT)
Sep02 020820 107~03 108~00 107~03 107~30 +0~31 348 4,160 -25
Dec02 020820 105~31 106~12 105~31 106~12 +0~21 3 18 +3
Total Volume and Open Interest 351 4,178 -22
10-Year T-Notes(CBOT)
Sep02 020820 111~260 112~285 111~235 112~235 +1~010 320,028 784,454 -1,936
Dec02 020820 110~140 111~150 110~140 111~115 +1~015 22,176 195,712 +4,684
Total Volume and Open Interest 342,204 980,167 +2,748
5-Year T-Notes(CBOT)
Sep02 020820 111~060 111~215 111~050 111~205 +0~240 79,192 598,779 +2,423
Dec02 020820 110~125 110~275 110~125 110~275 +0~245 29,064 71,422 +22,510
Total Volume and Open Interest 108,256 670,201 +24,933
2 Year T-Notes(CBOT)
Sep02 020820 106~090 106~110 106~088 106~105 +0~033 4,976 103,524 -5,299
Dec02 020820 106~032 106~048 106~029 106~045 +0~037 56 699 +47
Total Volume and Open Interest 5,032 104,223 -5,252
3-Mth T-Bills(IMM)
Sep02 020820 98.46 98.46 98.44 98.44 +0.05 0 863 +0
Total Volume and Open Interest 0 863 +0
Eurodollars(IMM)
Sep02 020820 98.245 98.250 98.240 98.247 +0.025 52,148 698,672 +10,923
Dec02 020820 98.295 98.300 98.270 98.295 +0.045 69,199 730,714 -8,870
Mar03 020820 98.095 98.145 98.090 98.135 +0.095 96,437 612,307 -5,473
Jun03 020820 97.735 97.810 97.720 97.795 +0.155 80,496 417,794 -7,911
Sep03 020820 97.270 97.380 97.270 97.370 +0.175 44,694 351,985 +4,004
Dec03 020820 96.845 96.960 96.845 96.955 +0.190 23,809 293,594 +631
Mar04 020820 96.475 96.605 96.475 96.600 +0.205 13,579 184,550 +1,386
Jun04 020820 96.205 96.325 96.205 96.325 +0.200 12,067 165,872 -2,706
Sep04 020820 95.965 96.085 95.965 96.085 +0.200 6,994 127,608 -267
Dec04 020820 95.725 95.845 95.725 95.845 +0.200 6,931 123,635 -328
Mar05 020820 95.535 95.645 95.535 95.645 +0.190 6,500 104,489 -1,674
Jun05 020820 95.340 95.450 95.340 95.440 +0.180 6,040 93,263 -726
Total Volume and Open Interest 461,671 4,481,506 -5,376
3-Mth Euro-Yen(IMM)
Sep02 020820 99.93 99.93 99.93 99.93 unch 0 12,120 -68
Dec02 020820 99.93 99.93 99.93 99.93 unch 0 5,045 -17
Mar03 020820 99.90 99.90 99.90 99.90 unch 0 3,810 +260
Jun03 020820 99.91 99.91 99.91 99.91 unch 50 6,344 -11
Sep03 020820 99.89 99.89 99.89 99.89 unch 4 2,499 +0
Dec03 020820 99.85 99.85 99.85 99.85 unch 0 2,565 -127
Mar04 020820 99.79 99.79 99.79 99.79 unch 0 720 +0
Jun04 020820 99.77 99.77 99.77 99.77 unch 0 477 +0
Sep04 020820 99.70 99.70 99.70 99.70 unch 0 800 +0
Dec04 020820 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 54 36,101 +37
3-Mth Euro-Yen(SIMEX)
Sep02 020820 99.93 99.93 99.93 99.93 unch 1,210 42,988 +145
Dec02 020820 99.92 99.93 99.92 99.93 unch 120 39,259 -331
Mar03 020820 99.90 99.90 99.89 99.90 unch 938 34,328 -872
Jun03 020820 99.91 99.91 99.90 99.91 unch 278 50,065 +170
Sep03 020820 99.88 99.88 99.88 99.88 unch 10 26,795 -190
Dec03 020820 99.85 99.85 99.85 99.85 unch 2 16,438 +0
Mar04 020820 99.79 99.79 99.79 99.79 -0.01 0 15,461 -300
Jun04 020820 99.77 99.77 99.77 99.77 -0.01 0 6,357 +0
Total Volume and Open Interest 2,558 240,995 -1,378
German Euro-Bund(EUREX)
Sep02 020820 110.46 110.83 110.38 110.81 +0.51 715,436 846,596 -45,643
Dec02 020820 109.75 110.16 109.75 110.16 +0.51 2,827 56,839 +1,066
Mar03 020820 110.11 110.11 110.11 110.11 +0.51 3,643 0 +0
Total Volume and Open Interest 721,906 903,435 -44,577
German Euro-Bobl(EUREX)
Sep02 020820 108.00 108.29 107.95 108.29 +0.37 352,836 590,983 -16,256
Dec02 020820 107.38 107.60 107.38 107.60 +0.36 5,965 44,223 +1,152
Mar03 020820 107.49 107.49 107.49 107.49 +0.37 254 0 +0
Total Volume and Open Interest 359,055 635,206 -15,104
Long Gilt(LIFFE)
Sep02 020820 115~16 115~28 115~13 115~22 +0~09 14,803 99,552 -2,469
Dec02 020820 118~08 118~08 118~08 118~08 +0~09 5 27 +5
Total Volume and Open Interest 14,808 99,579 -2,464
3-Mth Short Sterling(LIFFE)
Sep02 020820 95.99 96.02 95.97 96.01 +0.02 12,489 0 +0
Dec02 020820 95.97 96.03 95.95 96.00 +0.03 16,512 0 +0
Mar03 020820 95.78 95.88 95.76 95.85 +0.08 19,590 0 +0
Total Volume and Open Interest 82,581    
3-Mth Euribor(LIFFE)
Sep02 020820 96.635 96.650 96.630 96.645 +0.010 37,756 355,305 -3,199
Dec02 020820 96.610 96.655 96.600 96.635 +0.030 70,654 395,577 -6,874
Mar03 020820 96.530 96.600 96.525 96.575 +0.060 87,267 330,748 -628
Total Volume and Open Interest 302,381 1,762,225 -31,632
3-Mth Aus T-Bills(SFE)
Sep02 020820 94.99 95.04 94.99 95.01 unch 7,030 253,316 -19,554
Dec02 020820 94.95 94.99 94.94 94.97 unch 6,406 208,581 -3,459
Mar03 020820 94.81 94.83 94.78 94.81 unch 1,463 73,960 -144
Jun03 020820 94.64 94.68 94.64 94.67 unch 411 33,594 -106
Sep03 020820 94.51 94.54 94.51 94.54 unch 185 21,579 -294
Dec03 020820 94.40 94.40 94.40 94.40 -0.01 23 17,012 -487
Mar04 020820 94.27 94.29 94.27 94.28 -0.02 50 10,672 -54
Jun04 020820 94.18 94.18 94.17 94.17 -0.02 50 5,212 -70
Sep04 020820 94.07 94.07 94.07 94.07 -0.01 5 2,030 +2
Dec04 020820 93.97 93.97 93.97 93.97 -0.02 10 1,425 -1
Total Volume and Open Interest 15,653 628,397 -24,185
10-Year Aus T-Bonds(SFE)
Sep02 020820 94.25 94.29 94.24 94.25 -0.03 1,888 240,491 +3,707
Dec02 020820 94.24 94.24 94.24 94.24 -0.02 0 400 +0
Total Volume and Open Interest 10,551 239,357 +2,173
3-Year Aus T-Bonds(SFE)
Sep02 020820 94.70 94.73 94.68 94.72 -0.01 39,383 679,572 -17,334
Dec02 020820 94.67 94.67 94.67 94.67 unch 0 1,000 +0
Total Volume and Open Interest 39,383 680,572 -17,334
Gold(CMX)
Aug02 020820 307.7 308.7 306.2 308.7 +2.7 725 612 +78
Oct02 020820 307.7 310.0 307.1 309.2 +2.7 992 12,098 -119
Dec02 020820 309.5 311.2 307.9 310.4 +2.7 43,298 88,623 +550
Feb03 020820 310.5 311.8 309.7 311.1 +2.7 43 9,542 +4
Apr03 020820 312.2 312.2 311.6 311.6 +2.6 58 4,272 -4
Jun03 020820 311.0 312.2 311.0 312.2 +2.6 150 5,993 +100
Total Volume and Open Interest 45,428 148,190 +541
Silver(CMX)
Sep02 020820 443.5 446.5 441.0 443.7 +3.2 15,364 27,033 -4,068
Dec02 020820 445.5 449.0 443.5 446.5 +3.3 9,954 40,303 +3,063
Mar03 020820 446.0 450.0 446.0 448.5 +3.5 183 3,140 -39
May03 020820 448.0 451.0 448.0 449.6 +3.4 81 2,123 +50
Jul03 020820 449.0 450.7 449.0 450.7 +3.2 85 4,430 +40
Total Volume and Open Interest 25,762 81,921 -927
Platinum(NYM)
Oct02 020820 546.0 548.9 544.2 546.7 -6.1 526 6,734 +268
Jan03 020820 541.0 541.7 539.0 541.7 -6.1 0 77 +0
Apr03 020820 541.7 541.7 541.7 541.7 -6.1 0 2 +0
Total Volume and Open Interest 526 6,813 +268
Palladium(NYME)
Sep02 020820 322.00 322.80 320.25 322.00 unch 80 1,776 -32
Dec02 020820 324.00 324.00 320.50 322.80 +0.05 87 568 +52
Total Volume and Open Interest 167 2,344 +20
Copper(CMX)
Sep02 020820 68.05 68.90 67.80 68.25 +0.80 4,209 39,399 -1,195
Dec02 020820 68.70 69.55 68.60 68.95 +0.80 2,957 26,735 +1,705
Mar03 020820 69.70 69.70 69.50 69.70 +0.80 129 4,970 +34
May03 020820 70.30 70.30 70.10 70.25 +0.80 28 2,904 +14
Jul03 020820 70.80 70.80 70.60 70.70 +0.80 0 2,579 +0
Total Volume and Open Interest 7,496 106,749 +651
DJIA Index(CBOT)
Sep02 020820 8915 8950 8810 8885 -82 21,465 31,423 +905
Dec02 020820 8895 8910 8810 8874 -83 110 726 +41
Mar03 020820 8869 8869 8869 8869 -83 7 6 +1
Jun03 020820 8865 8865 8865 8865 -83      
Total Volume and Open Interest 21,582 32,182 +947
S & P 500(CME)
Sep02 020820 943.50 945.50 931.50 939.80 -9.20 60,998 569,967 -4,705
Dec02 020820 943.00 944.50 936.50 940.00 -9.20 219 27,039 +122
Mar03 020820 940.10 940.10 940.10 940.10 -9.30 6 19,706 -1
Jun03 020820 940.60 940.60 940.60 940.60 -9.00 5 315 -5
Total Volume and Open Interest 61,228 617,071 -4,589
S & P 500 E-Mini(Globex)
Sep02 020820 948.25 949.50 931.50 939.75 -9.25 427,142 343,747 +999
Dec02 020820 943.50 944.50 931.75 940.00 -9.25 55 180 +20
Total Volume and Open Interest 427,197 343,927 +1,019
NASDAQ 100(CME)
Sep02 020820 1015.00 1024.00 1003.00 1013.50 -7.00 10,651 64,806 -370
Dec02 020820 1018.50 1018.50 1018.50 1018.50 -7.00 90 119 +59
Mar03 020820 1023.50 1023.50 1023.50 1023.50 -7.00 0 2 +2
Total Volume and Open Interest 10,741 64,927 -309
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020820 1020.5 1024.5 1002.5 1013.5 -7.0 149,162 166,637 +1,686
Dec02 020820 1016.0 1024.0 1008.5 1018.5 -7.0 202 30 +6
Total Volume and Open Interest 149,364 166,667 +1,692
NYSE Composite(NYBOT)
Sep02 020820 506.50 506.50 500.75 504.25 -4.50 1,621 5,072 -306
Dec02 020820 504.25 504.25 504.25 504.25 -4.50 0 310 +0
Mar03 020820 504.25 504.25 504.25 504.25 -4.50 0 100 +0
Total Volume and Open Interest 1,621 5,482 -306
S & P Midcap 400(CME)
Sep02 020820 455.50 455.50 450.50 453.25 -3.75 529 16,615 +98
Dec02 020820 454.15 454.15 454.15 454.15 -3.65      
Mar03 020820 457.15 457.15 457.15 457.15 -3.65      
Total Volume and Open Interest 529 16,615 +98
Russell 2000(CME)
Sep02 020820 399.00 400.50 396.00 397.15 -4.85 2,082 25,098 +251
Dec02 020820 397.65 397.65 397.65 397.65 -5.15 2 6 +2
Mar03 020820 399.65 399.65 399.65 399.65 -5.15      
Total Volume and Open Interest 2,084 25,104 +253
Value Line(KCBT)
Sep02 020820 1045.00 1045.00 1034.00 1040.00 -13.00 11 157 +0
Total Volume and Open Interest 11 157 +0
Nikkei 225(CME)
Sep02 020820 9630 9645 9560 9570 -210 1,694 24,698 -422
Dec02 020820 9630 9630 9565 9565 -210 1 90 +0
Total Volume and Open Interest 1,695 24,792 -422
Nikkei 225(SIMEX)
Sep02 020820 9770 9780 9565 9615 unch 18,438 86,510 +2,720
Dec02 020820 9580 9580 9580 9580 unch 1 152 +1
Mar03 020820 9580 9580 9580 9580 unch 0 300 +0
Total Volume and Open Interest 18,439 86,962 +2,721
CAC 40(MATIF)
Aug02 020820 3508.5 3513.5 3421.0 3445.0 -51.0 51,714 453,235 +14,566
Sep02 020820 3497.0 3512.0 3437.5 3453.5 -51.5 1,360 136,702 -351
Oct02 020820 3464.0 3464.0 3464.0 3464.0 -51.5 0 10 +0
Total Volume and Open Interest 53,074 617,638 +14,215
DAX Index(EUREX)
Sep02 020820 3837.5 3883.0 3774.0 3792.5 -63.5 64,182 208,693 -3,045
Dec02 020820 3895.0 3895.0 3819.0 3824.5 -63.5 65 6,370 +38
Mar03 020820 3865.5 3865.5 3857.5 3857.5 -60.5 109 1,722 +99
Total Volume and Open Interest 64,356 216,785 -2,908
FT-SE 100(LIFFE)
Sep02 020820 4440.00 4456.00 4357.00 4377.00 -61.00 45,798 451,449 -1,243
Dec02 020820 4444.00 4444.00 4389.00 4400.00 -61.00 108 34,065 +51
Mar03 020820 4391.00 4391.00 4391.00 4391.00 -62.00 539 15,454 +25
Total Volume and Open Interest 47,832 506,951 -239
SPI 200(SFE)
Sep02 020820 3159.0 3176.0 3157.0 3175.0 +35.0 7,124 162,517 -9,904
Dec02 020820 3178.0 3185.0 3174.0 3185.0 +36.0 157 2,655 +140
Mar03 020820 3194.0 3194.0 3194.0 3194.0 +36.0 68 1,204 +68
Total Volume and Open Interest 7,349 167,839 -9,704
GSCI(CME)
Sep02 020820 213.90 214.50 212.50 212.50 -1.50 80 17,899 +4
Oct02 020820 213.40 214.00 212.75 213.20 -0.80 5 5 +5
Nov02 020820 212.75 212.75 212.75 212.75 -1.25      
Total Volume and Open Interest 85 17,904 +9
Bridge CRB Index(NYBOT)
Nov02 020820 219.00 219.00 217.50 218.50 -0.25 23 215 -12
Jan03 020820 220.50 220.50 220.50 220.50 -0.25 0 103 +0
Feb03 020820 220.50 220.50 220.50 220.50 -0.25 0 50 +0
Total Volume and Open Interest 23 368 -12
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

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