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 Fri February 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
DJIA Index(CBOT)
Mar12 120210 12829 12829 12710 12767 -75 232 11,337 +78
Jun12 120210 12665 12696 12665 12696 -75 0 286 +0
Sep12 120210 12633 12708 12633 12633 -75      
Dec12 120210 12556 12631 12556 12556 -75      
Total Volume and Open Interest 232 11,623 +78
E-mini DJIA Index(CBOT)
Mar12 120210 12841 12842 12704 12767 -75 78,245 108,459 -1,230
Jun12 120210 12708 12709 12650 12696 -75 63 101 +32
Sep12 120210 12633 12633 12633 12633 -75 0 20 +0
Dec12 120210 12556 12556 12556 12556 -75 0 2 +0
Total Volume and Open Interest 78,308 108,582 -1,198
S & P 500(CME)
Mar12 120210 1347.80 1347.90 1333.50 1340.60 -7.70 11,250 245,990 -2,770
Jun12 120210 1331.00 1335.60 1328.60 1334.90 -7.70 1,422 4,437 +1,097
Sep12 120210 1328.70 1329.40 1322.40 1328.70 -7.70 50 1,041 +0
Dec12 120210 1322.40 1323.10 1316.10 1322.40 -7.70 51 477 +1
Total Volume and Open Interest 12,773 251,945 -1,672
S & P 500 E-Mini(Globex)
Mar12 120210 1348.00 1348.25 1333.75 1340.50 -7.75 1,540,962 2,663,724 +3,499
Jun12 120210 1341.00 1341.00 1328.00 1335.00 -7.50 5,701 68,971 +4,612
Total Volume and Open Interest 1,546,668 2,733,009 +8,112
NASDAQ 100(CME)
Mar12 120210 2560.00 2560.30 2535.00 2548.50 -12.50 602 15,989 +263
Jun12 120210 2536.00 2543.00 2530.00 2543.00 -12.50 0 5 +0
Sep12 120210 2540.50 2540.50 2539.00 2540.50 -12.50      
Total Volume and Open Interest 602 15,994 +263
NASDAQ 100 E-Mini(Globex)
Mar12 120210 2561.30 2561.30 2535.30 2548.50 -12.50 198,952 385,989 +830
Jun12 120210 2544.00 2546.80 2531.50 2543.00 -12.50 56 259 +23
Total Volume and Open Interest 199,012 386,262 +857
S & P Midcap 400(CME)
Mar12 120210 963.80 973.90 963.80 963.80 -10.10 182 2,073 +0
Jun12 120210 961.40 971.50 961.40 961.40 -10.10      
Sep12 120210 959.40 969.50 959.40 959.40 -10.10      
Total Volume and Open Interest 182 2,073 +0
S&P Midcap 400(CME) e-Mini
Mar12 120210 973.60 973.90 959.00 963.80 -10.10 15,979 109,647 -384
Jun12 120210 961.40 961.40 961.40 961.40 -10.10 0 1 +0
Sep12 120210 959.40 959.40 959.40 959.40 -10.10      
Total Volume and Open Interest 15,979 109,648 -384
S & P 600(CME)
Mar12 120210 455.80 455.80 452.00 452.30 -3.60 6 54 -2
Jun12 120210 451.10 451.10 451.10 451.10 -3.60      
Total Volume and Open Interest 6 54 -2
Russell 2000(ICE)
Mar12 120210 822.70 822.80 810.30 813.40 -10.60 128,613 384,337 -509
Jun12 120210 807.60 811.10 807.60 809.60 -10.60 36 1,800 +10
Sep12 120210 806.10 806.10 806.10 806.10 -10.60      
Total Volume and Open Interest 128,649 386,137 -499
Nikkei 225(SGX)
Mar12 120210 8970 8975 8945 8970 -25 97,134 212,329 +4,906
Jun12 120210 8920 8935 8880 8895 -25 8 7,561 +8
Sep12 120210 8890 8890 8890 8890 -25 0 30 +0
Total Volume and Open Interest 99,010 238,600 +6,767
CAC 40(EURONEXT)
Feb12 120210 3413.5 3420.0 3362.0 3372.5 -52.0 97,306 308,040 +2,681
Mar12 120210 3414.0 3414.0 3365.0 3373.5 -51.5 808 44,639 +71
Apr12 120210 3366.5 3366.5 3366.5 3366.5 -52.0 0 19 +1
Total Volume and Open Interest 98,114 352,858 +2,753
Hang Seng Index(HKFE)
Feb12 120210 21000 21008 20700 20795 -159 69,829 91,380 +1,507
Mar12 120210 20998 20998 20649 20742 -158 831 6,108 +65
Total Volume and Open Interest 70,810 100,419 +1,589
DAX(EUREX)
Mar12 120210 6810.0 6810.0 6651.0 6697.5 -91.5 127,644 160,148 -2,475
Jun12 120210 6822.0 6822.0 6669.5 6711.0 -92.0 518 6,019 +43
Sep12 120210 6835.0 6835.0 6691.0 6719.5 -90.5 86 415 -8
Total Volume and Open Interest 128,248 166,582 -2,440
FT-SE 100(EURONEXT)
Mar12 120210 5845.50 5846.00 5794.50 5805.00 -44.00 77,083 629,916 -7,117
Jun12 120210 5777.00 5782.00 5749.50 5755.00 -44.50 10 10,338 +5
Sep12 120210 5723.50 5723.50 5723.50 5723.50 -43.50 0 10 +0
Total Volume and Open Interest 77,093 640,264 -7,112
SPI 200(SFE)
Mar12 120210 4259.0 4269.0 4204.0 4218.0 -37.0 34,928 188,332 +5,002
Jun12 120210 4231.0 4231.0 4231.0 4231.0 -37.0 48 2,172 -2
Sep12 120210 4199.0 4199.0 4199.0 4199.0 -38.0 177 1,457 +91
Total Volume and Open Interest 35,184 194,179 +5,094
GSCI(CME)
Feb12 120210 670.50 673.25 669.25 672.20 -5.80 1,602 6,822 -1,342
Mar12 120210 673.00 676.00 672.00 675.00 -5.95 1,584 3,715 +1,443
Apr12 120210 677.00 677.00 674.00 677.00 -5.75      
Total Volume and Open Interest 3,186 10,537 +101
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

Main Menu

MRCI Online

Free Links

Newsflash

Did You Know?

Did you know cocoa prices reached a more than 32-year high just a couple months ago --- and then fell 20%!

Monthly Cocoa chart - 1973-2011

Is there an opportunity?  If so, when?

Let MRCI help you with your cocoa commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!