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 August 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Sep17 170821 21689 21720 21579 21692 +13 193,644 152,465 +985
Dec17 170821 21659 21676 21545 21650 +12 340 837 +52
Mar18 170821 21614 21614 21613 21613 +12 2 33 +0
Jun18 170821 21582 21582 21582 21582 +12 0 2 +0
Total Volume and Open Interest 193,986 153,337 +1,037
S & P 500(CME)
Sep17 170821 2431.20 2431.20 2420.80 2428.00 +1.20 5,593 63,441 +1,825
Dec17 170821 2425.90 2426.80 2414.00 2425.90 +1.10 5 451 +6
Mar18 170821 2424.40 2425.30 2412.50 2424.40 +1.10      
Jun18 170821 2423.60 2424.50 2411.70 2423.60 +1.10 0 1 +1
Total Volume and Open Interest 5,598 63,892 +1,831
S & P 500 E-Mini(CME)
Sep17 170821 2428.75 2431.50 2415.75 2428.00 +1.25 2,236,170 3,125,361 +12,737
Dec17 170821 2426.00 2429.25 2414.00 2426.00 +1.25 17,861 80,680 +10,112
Total Volume and Open Interest 2,254,462 3,208,013 +23,186
NASDAQ 100 E-Mini(CME)
Sep17 170821 5805.00 5816.80 5752.30 5794.00 -7.30 511,900 294,534 -3,699
Dec17 170821 5810.00 5820.00 5760.00 5801.50 -7.50 2,066 2,390 +6
Total Volume and Open Interest 513,988 296,986 -3,691
S&P Midcap 400(CME) e-Mini
Sep17 170821 1691.90 1696.50 1684.60 1690.90 -0.20 20,877 90,365 +161
Dec17 170821 1689.80 1693.50 1686.30 1689.80 -0.20 0 1 +0
Mar18 170821 1686.50 1686.50 1686.50 1686.50 -0.20      
Total Volume and Open Interest 20,877 90,366 +161
Volatility Index(CBOE)
Aug17 170816 12.31 12.56 11.90 12.16 -0.17 124,994 91,136 -31,603
Sep17 170821 14.80 15.07 14.10 14.13 -0.85 357,587 308,136 -7,771
Oct17 170821 15.05 15.20 14.60 14.63 -0.50 152,017 83,057 +8,750
Nov17 170821 15.30 15.40 14.95 14.98 -0.40 51,148 47,281 +1,779
Total Volume and Open Interest 619,248 560,350 +3,920
S & P 600(CME)
Sep17 170821 817.60 817.60 817.60 817.60 -0.80      
Dec17 170821 814.40 814.40 814.40 814.40 -0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170821 1357.10 1361.00 1348.90 1355.20 -2.00 162,413 569,074 -462
Dec17 170821 1353.80 1354.20 1350.40 1354.20 -2.00 28 378 +0
Mar18 170821 1353.20 1353.20 1353.20 1353.20 -2.00 0 1 +0
Total Volume and Open Interest 162,441 569,455 -462
Nikkei 225(CME)
Sep17 170821 19470 19540 19265 19330 -125 10,425 34,308 +398
Dec17 170821 19450 19450 19195 19255 -125 75 59 +18
Total Volume and Open Interest 10,500 34,367 +416
Nikkei 225(SGX)
Sep17 170821 19345 19350 19280 19345 -105 58,476 218,026 -513
Dec17 170821 19160 19215 19155 19215 -105 1,666 6,118 +1,398
Mar18 170817 19510 19510 19510 19510 -70 0 205 +0
Total Volume and Open Interest 84,488 229,813 -3,993
Nikkei 225 Mini(JPX)
Sep17 170817 19775 19795 19660 19680 -50 679,463 493,506 -374,919
Dec17 170817 19630 19665 19530 19550 -40 19,592 20,881 -7,226
Mar18 170817 19575 19625 19485 19500 -50 788 3,334 -242
Total Volume and Open Interest 710,833 536,081 -386,190
Nikkei 225(JPX)
Sep17 170817 19770 19790 19650 19680 -50 57,130 340,143 -23,551
Dec17 170817 19630 19660 19530 19550 -40 614 41,154 -292
Mar18 170817 19580 19580 19490 19500 -50 52 3,295 -25
Total Volume and Open Interest 57,810 451,572 -23,866
Nikkei 225(CME) Yen
Sep17 170821 19460 19540 19255 19320 -125 42,953 54,862 +1,297
Dec17 170821 19240 19240 19140 19185 -125 35 89 +9
Mar18 170821 19145 19145 19145 19145 -125      
Total Volume and Open Interest 42,988 54,951 +1,306
Nikkei 225(CME) e-Mini Yen
Sep17 170821 19320 19320 19320 19320 -130 3 262 +2
Dec17 170821 19190 19190 19185 19190 -120      
Mar18 170821 19150 19150 19145 19150 -120      
Total Volume and Open Interest 3 262 +2
CAC 40(EURONEXT)
Sep17 170821 5101.5 5108.5 5063.0 5085.0 -27.0 133,055 312,681 +13,851
Oct17 170821 5100.0 5100.0 5057.5 5074.5 -27.0 436 434 +418
Nov17 170821 5070.0 5070.0 5070.0 5070.0        
Dec17 170821 5065.0 5066.0 5065.0 5066.0 -27.0 4 12,940 +0
Total Volume and Open Interest 299,983 406,888 -146,065
Hang Seng Index(HKFE)
Aug17 170821 27022 27199 26951 27158 +126 134,964 148,546 -3,192
Sep17 170821 26851 27024 26799 26981 +117 2,979 22,352 +436
Total Volume and Open Interest 139,072 184,955 -2,458
DAX(EUREX)
Sep17 170821 12150.0 12158.0 12013.0 12052.0 -117.0 89,347 141,409 +2,868
Dec17 170821 12125.5 12127.0 12013.0 12042.0 -117.0 109 8,534 +55
Mar18 170821 12093.0 12093.0 12003.0 12038.5 -117.0 12 98 -6
Total Volume and Open Interest 89,468 150,041 +2,917
Mini-DAX(EUREX)
Sep17 170821 12150.0 12158.0 12012.0 12052.0 -117.0 34,728 12,997 -43
Dec17 170821 12144.0 12144.0 12019.0 12042.0 -117.0 38 374 +8
Mar18 170821 12039.0 12039.0 12015.0 12038.5 -117.0 2 35 +3
Total Volume and Open Interest 34,768 13,406 -32
DJ EuroSTOXX 50(EUREX)
Sep17 170821 3435 3441 3408 3420 -27 729,343 3,344,716 -1,334
Dec17 170821 3423 3428 3396 3406 -27 281 125,926 -63
Mar18 170821 3408 3412 3394 3394 -27 2 51,560 +102
Total Volume and Open Interest 729,627 3,522,203 -1,295
Swiss Market Index(EUREX)
Sep17 170821 8866 8930 8847 8879 +19 35,801 192,628 +1,765
Dec17 170821 8875 8896 8853 8853 +19 31 2,560 +13
Mar18 170821 8753 8753 8753 8753 +19 0 32 +0
Total Volume and Open Interest 35,832 195,220 +1,778
FT-SE 100(EURONEXT)
Sep17 170821 7311.00 7324.50 7286.00 7308.00 -11.50 78,015 758,336 -1,752
Dec17 170821 7274.00 7274.50 7260.00 7266.50 -11.50 442 11,447 +22
Mar18 170821 7205.50 7205.50 7205.50 7205.50 -11.50      
Total Volume and Open Interest 78,457 769,783 -1,730
SPI 200(SFE)
Sep17 170821 5700.0 5713.0 5654.0 5680.0 -27.0 34,230 264,400 -970
Dec17 170821 5685.0 5690.0 5650.0 5665.0 -27.0 31 1,593 +22
Mar18 170821 5618.0 5618.0 5618.0 5618.0 -27.0 0 1,477 +0
Total Volume and Open Interest 34,499 270,077 -676
FTSE MIB(ISE)
Sep17 170821 21705.00 21830.00 21620.00 21734.00 -50.00 20,511 29,310 -175
Dec17 170821 21580.00 21695.00 21510.00 21614.00 -50.00 19 161 +8
Total Volume and Open Interest 20,530 29,471 -167
KOSPI 200(KFE)
Sep17 170821 308.75 310.10 307.90 308.40 -0.70 214,518 290,598 +2,346
Dec17 170821 309.40 310.75 308.65 309.10 -0.75 652 49,820 +1,890
Mar18 170821 306.40 306.40 306.20 306.20 -0.45 11 9,693 +101
Total Volume and Open Interest 215,183 378,930 +4,956
GSCI(CME)
Sep17 170821 380.20 380.20 376.45 376.45 -4.75 308 15,482 +231
Oct17 170821 376.85 376.85 376.85 376.85 -4.75      
Nov17 170821 377.60 377.60 377.60 377.60 -4.75      
Total Volume and Open Interest 308 15,482 +231
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

Newsflash

Historically Successful Trading Strategies Are Available in MRCI's Energy Report!

Visit our Facebook Page for a free sample strategy!