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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Mar17 170217 20594 20605 20506 20588 -6 133,210 125,235 -666
Jun17 170217 20531 20533 20454 20527 -4 324 1,114 +22
Sep17 170217 20428 20472 20405 20472 -4 3 36 +2
Dec17 170217 20430 20430 20430 20430 -4 0 3 +0
Total Volume and Open Interest 133,537 126,388 -642
S & P 500(CME)
Mar17 170217 2345.00 2348.20 2337.00 2347.90 +2.30 3,156 70,881 +657
Jun17 170217 2343.40 2344.00 2332.00 2343.40 +2.40 2 1,399 +0
Sep17 170217 2339.50 2340.10 2328.10 2339.50 +2.40 0 20 +0
Dec17 170217 2336.40 2337.00 2325.00 2336.40 +2.40      
Total Volume and Open Interest 3,158 72,300 +657
S & P 500 E-Mini(Globex)
Mar17 170217 2345.00 2348.75 2336.50 2348.00 +2.50 1,532,340 2,985,535 +26,450
Jun17 170217 2339.50 2344.25 2332.00 2343.50 +2.50 22,994 77,901 +19,112
Total Volume and Open Interest 1,555,413 3,063,815 +45,580
NASDAQ 100 E-Mini(Globex)
Mar17 170217 5300.30 5328.80 5286.80 5325.80 +25.30 168,262 227,554 -189
Jun17 170217 5297.50 5327.80 5287.80 5325.30 +24.80 831 1,309 +255
Total Volume and Open Interest 169,095 228,919 +67
S&P Midcap 400(CME) e-Mini
Mar17 170217 1730.50 1734.40 1721.00 1733.30 +1.40 10,130 95,608 +900
Jun17 170217 1721.90 1730.80 1721.90 1730.80 +1.40 2 23 +2
Sep17 170217 1729.40 1729.40 1729.40 1729.40 +1.40      
Total Volume and Open Interest 10,132 95,631 +902
S & P 600(CME)
Mar17 170217 855.20 855.20 855.20 855.20 -1.20      
Jun17 170217 853.90 853.90 853.90 853.90 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar17 170217 1397.10 1399.70 1385.50 1397.60 -1.40 121,337 618,312 +856
Jun17 170217 1395.70 1396.40 1387.10 1396.30 -1.20 68 561 -35
Sep17 170217 1394.30 1394.30 1394.30 1394.30 -1.20 0 198 +0
Total Volume and Open Interest 121,405 619,151 +821
Volatility Index(CBOE)
Feb17 170215 11.20 11.50 10.95 11.50 +0.32 82,480 126,243 -11,544
Mar17 170217 13.00 13.38 12.95 13.13 +0.15 158,820 330,595 +40,332
Apr17 170217 14.20 14.60 14.15 14.35 +0.17 96,636 120,385 +15,069
May17 170217 14.91 15.30 14.90 15.15 +0.22 51,189 44,747 +206
Total Volume and Open Interest 351,094 576,846 +57,461
Nikkei 225(SGX)
Mar17 170217 19180 19200 19045 19185 -145 61,833 202,145 +2,490
Jun17 170217 19030 19055 18945 19055 -145 129 10,261 +38
Sep17 170216 19215 19215 19170 19170 -110 1 407 +1
Total Volume and Open Interest 79,741 217,284 -2,595
Nikkei 225 Mini(JPX)
Mar17 170216 19460 19475 19245 19330 -110 883,058 456,949 -8,538
Jun17 170216 19325 19340 19110 19200 -100 20,302 18,346 +795
Sep17 170216 19260 19295 19075 19150 -110 348 1,165 +30
Total Volume and Open Interest 914,170 493,572 -5,448
Nikkei 225(JPX)
Mar17 170216 19460 19470 19240 19330 -110 64,920 369,535 +3,412
Jun17 170216 19320 19340 19120 19200 -100 1,089 28,488 +257
Sep17 170216 19100 19160 19070 19150 -110 27 9,310 +5
Total Volume and Open Interest 66,072 485,739 +4,684
Nikkei 225(CME) Yen
Mar17 170217 19260 19280 19020 19130 -140 38,931 63,237 +1,756
Jun17 170217 19000 19005 18935 18995 -140 1 41 +1
Sep17 170217 18945 18945 18945 18945 -140      
Total Volume and Open Interest 38,932 63,279 +1,757
Nikkei 225(CME) e-Mini Yen
Mar17 170217 19060 19130 19060 19130 -140 0 94 +0
Jun17 170217 19000 19000 19000 19000 -140      
Sep17 170217 18950 18950 18945 18950 -140      
Total Volume and Open Interest 0 94 +0
CAC 40(EURONEXT)
Feb17 170217 4895.0 4903.0 4842.5 4849.5 -50.0 205,826 228,187 -118,574
Mar17 170217 4895.0 4901.5 4840.5 4865.5 -32.5 150,216 281,567 +104,406
Apr17 170217 4858.0 4858.0 4830.5 4846.5 -33.0 3 124 +0
Total Volume and Open Interest 356,126 512,573 -14,098
Hang Seng Index(HKFE)
Feb17 170217 24054 24078 23925 23997 -61 99,649 134,106 +4,166
Mar17 170217 24038 24075 23923 23995 -61 6,372 17,471 +2,923
Total Volume and Open Interest 106,714 154,437 +6,995
DAX(EUREX)
Mar17 170217 11748.5 11796.0 11688.0 11735.5 -7.5 73,403 166,512 -3,338
Jun17 170217 11774.0 11825.0 11724.0 11764.5 -8.5 468 10,455 +224
Sep17 170217 11780.0 11780.0 11719.5 11753.5 -8.0 9 2,850 +130
Total Volume and Open Interest 73,880 179,817 -2,984
DJ EuroSTOXX 50(EUREX)
Mar17 170217 3309 3319 3280 3301 -7 929,307 3,918,031 +54,127
Jun17 170217 3233 3240 3204 3223 -7 10,719 176,876 +4,412
Sep17 170217 3217 3230 3196 3214 -7 22 91 -2
Total Volume and Open Interest 940,048 4,094,998 +58,537
Swiss Market Index(EUREX)
Mar17 170217 8384 8461 8355 8424 +44 27,497 231,464 +3,561
Jun17 170217 8223 8270 8203 8270 +44 29 31,259 +105
Sep17 170217 8248 8248 8248 8248 +46 0 1,447 +0
Total Volume and Open Interest 27,526 264,170 +3,666
Mini-DAX(EUREX)
Mar17 170217 11754.0 11795.0 11688.0 11735.5 -7.5 27,410 9,341 -6
Jun17 170217 11778.0 11820.0 11721.0 11764.5 -8.5 24 2,209 +8
Sep17 170217 11789.0 11789.0 11722.0 11753.5 -8.0 7 33 +6
Total Volume and Open Interest 27,441 11,583 +8
FT-SE 100(EURONEXT)
Mar17 170217 7250.00 7277.00 7214.00 7252.50 +15.50 105,458 749,517 +8,808
Jun17 170217 7157.00 7196.00 7157.00 7178.00 +15.50 1,123 44,449 -1,090
Sep17 170217 7115.00 7115.00 7115.00 7115.00 +16.50      
Total Volume and Open Interest 106,581 793,966 +7,718
SPI 200(SFE)
Mar17 170217 5763.0 5773.0 5744.0 5755.0 -9.0 41,026 265,039 +3,532
Jun17 170217 5741.0 5741.0 5741.0 5741.0 -9.0 31 1,771 +11
Sep17 170217 5691.0 5691.0 5691.0 5691.0 -9.0 0 1,814 +0
Total Volume and Open Interest 43,152 274,411 +4,039
FTSE MIB(ISE)
Mar17 170217 19085.00 19150.00 18775.00 18957.00 -80.00 25,515 36,588 +46
Jun17 170217 18675.00 18675.00 18350.00 18515.00 -77.00 204 1,620 -9
Total Volume and Open Interest 25,719 38,208 +37
KOSPI 200(KFE)
Mar17 170217 268.90 269.00 268.65 269.00 +0.25 90,044 136,596 -974
Jun17 170217 269.20 269.40 269.20 269.40 -0.05 431 8,249 +88
Sep17 170217 269.30 269.85 269.30 269.85 +0.10 4 2,216 +11
Total Volume and Open Interest 90,479 156,708 -867
GSCI(CME)
Mar17 170217 401.40 403.10 400.90 402.80 -0.90 69 15,571 +11
Apr17 170217 404.65 404.65 404.65 404.65 -0.90      
May17 170217 406.65 406.65 406.65 406.65 -0.90      
Total Volume and Open Interest 69 15,571 -525
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

It is just $99 plus s/h for the mailed edition or just $89 for the online edition.

Plus, as always, MRCI Subscribers get 15% off!

http://www.mrci.com/catalog/product_info.php?cPath=57&products_id=307