MRCI Logo
MRCI's End of Day Prices

2008 Historical Indices Report - Shipping Now Report Indices End-of-Day Problems
Daily Futures Price Listing Tue March 09, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
DJIA Index(CBOT)
Mar10 100309 10528 10605 10500 10564 +26 810 13,738 +10
Jun10 100309 10470 10537 10470 10502 +26 17 48 +8
Sep10 100309 10371 10444 10371 10444 +26      
Dec10 100309 10394 10394 10368 10394 +26      
Total Volume and Open Interest 827 13,786 +18
S & P 500(CME)
Mar10 100309 1137.10 1144.90 1131.70 1140.50 +3.40 24,151 357,128 -7,838
Jun10 100309 1129.50 1140.00 1129.30 1135.80 +3.40 11,513 38,436 +9,842
Sep10 100309 1130.70 1133.90 1125.40 1130.70 +3.30 0 2,071 +0
Dec10 100309 1129.00 1129.20 1120.70 1126.00 +3.30 1 2,952 +1
Total Volume and Open Interest 35,665 400,608 +2,005
S & P 500 E-Mini(Globex)
Mar10 100309 1137.25 1145.25 1131.50 1140.50 +3.50 1,869,074 2,784,520 +33,386
Jun10 100309 1132.50 1140.50 1127.00 1135.75 +3.25 37,193 154,938 +20,429
Total Volume and Open Interest 1,906,590 2,941,191 +53,916
NASDAQ 100(CME)
Mar10 100309 1888.30 1912.00 1881.00 1901.30 +13.00 891 26,495 -220
Jun10 100309 1884.00 1909.50 1884.00 1898.80 +13.00 25 779 +12
Sep10 100309 1897.80 1897.80 1896.80 1897.80 +13.00      
Total Volume and Open Interest 916 27,274 -208
NASDAQ 100 E-Mini(Globex)
Mar10 100309 1888.00 1912.00 1881.00 1901.30 +13.00 287,880 407,536 +3,267
Jun10 100309 1886.30 1909.00 1879.00 1898.80 +13.00 3,062 9,564 +945
Total Volume and Open Interest 290,942 417,111 +4,212
S & P Midcap 400(CME)
Mar10 100309 768.00 776.25 768.00 771.50 +0.70 223 2,716 +110
Jun10 100309 769.20 769.40 769.20 769.20 +0.80      
Sep10 100309 767.20 767.40 767.20 767.20 +0.80      
Total Volume and Open Interest 223 2,716 +110
S & P 600(CME)
Mar10 100309 354.00 357.30 352.70 355.40 +1.90 37 507 -8
Jun10 100309 354.40 356.00 351.90 354.40 +1.90 15 11 -7
Total Volume and Open Interest 52 518 -15
Nikkei 225(SGX)
Mar10 100309 10590 10600 10540 10570 -10 123,759 180,002 -8,538
Jun10 100309 10530 10535 10485 10510 -5 8,660 26,031 +8,592
Sep10 100309 10510 10510 10510 10510 -15 0 55 +0
Total Volume and Open Interest 134,319 211,662 +2,035
CAC 40(EURONEXT)
Mar10 100309 3911.5 3923.5 3876.5 3909.5 +4.5 113,217 387,949 +12,451
Apr10 100309 3911.0 3920.5 3878.5 3910.5 +4.5 93 802 +61
May10 100309 3836.5 3836.5 3836.5 3836.5 +5.0      
Total Volume and Open Interest 113,317 392,140 +12,459
Hang Seng Index(HKFE)
Mar10 100309 21125 21263 21080 21240 +115 65,586 70,370 -602
Apr10 100309 21085 21214 21034 21198 +124 603 1,921 +206
Total Volume and Open Interest 67,067 75,160 +12
DAX(EUREX)
Mar10 100309 5875.5 5909.5 5838.5 5890.0 +17.5 124,101 158,407 +2,997
Jun10 100309 5881.5 5916.0 5846.5 5898.0 +17.5 750 13,804 +336
Sep10 100309 5890.0 5923.0 5853.5 5904.5 +17.0 479 1,875 -97
Total Volume and Open Interest 125,330 174,086 +3,236
FT-SE 100(EURONEXT)
Mar10 100309 5600.00 5617.50 5550.50 5595.50 +5.50 103,808 680,477 +7,739
Jun10 100309 5557.00 5560.00 5501.50 5545.00 +5.00 2,507 11,959 +1,466
Sep10 100309 5508.50 5519.00 5473.00 5507.00 +5.50 4 331 +0
Total Volume and Open Interest 106,434 694,226 +9,320
SPI 200(SFE)
Mar10 100309 4804.0 4832.0 4793.0 4820.0 +18.0 35,359 210,096 +7,075
Jun10 100309 4822.0 4850.0 4818.0 4842.0 +20.0 1,065 4,510 +980
Sep10 100309 4827.0 4827.0 4827.0 4827.0 +19.0 2 1,973 +1
Total Volume and Open Interest 36,634 218,116 +8,012
GSCI(CME)
Mar10 100309 520.00 525.50 519.50 522.50 -5.15 2,784 13,513 -2,328
Apr10 100309 523.00 530.95 522.50 525.40 -5.50 2,668 2,827 +2,517
May10 100309 529.00 533.05 524.50 529.00 -4.00      
Total Volume and Open Interest 5,452 16,340 +189
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.

2009 Historical Reports-
Subscribers get 15% off!