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 January 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Mar18 180122 25981 26225 25944 26195 +149 190,652 156,185 +392
Jun18 180122 26005 26250 25991 26226 +153 359 403 +9
Sep18 180122 26021 26251 26021 26251 +160 26 48 +17
Dec18 180122 26288 26288 26288 26288 +160      
Total Volume and Open Interest 191,037 156,636 +418
S & P 500(CME)
Mar18 180122 2804.30 2838.10 2802.60 2835.20 +24.20 3,757 56,557 +653
Jun18 180122 2839.80 2839.80 2814.00 2839.80 +24.80 10 40 +0
Sep18 180122 2845.50 2845.50 2819.50 2845.50 +25.00 0 131 -4
Dec18 180122 2850.90 2850.90 2824.70 2850.90 +25.20 0 100 +0
Total Volume and Open Interest 3,767 56,828 +649
S & P 500 E-Mini(CME)
Mar18 180122 2804.00 2836.50 2802.00 2835.25 +24.25 1,345,331 3,273,650 +23,281
Jun18 180122 2808.00 2841.00 2806.50 2839.75 +24.75 10,978 54,142 +3,211
Total Volume and Open Interest 1,357,879 3,358,315 +27,351
NASDAQ 100 E-Mini(CME)
Mar18 180122 6830.75 6933.25 6824.25 6931.00 +85.25 314,511 266,427 +884
Jun18 180122 6859.00 6957.00 6849.00 6954.50 +85.75 508 1,436 +58
Total Volume and Open Interest 315,041 267,921 +946
S&P Midcap 400(CME) e-Mini
Mar18 180122 1975.40 1993.60 1971.90 1991.10 +9.50 14,193 90,591 +383
Jun18 180122 1996.00 1996.40 1979.30 1996.00 +9.50 0 8 +0
Sep18 180122 1993.40 1993.40 1993.40 1993.40 +9.50      
Total Volume and Open Interest 14,193 90,599 +383
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180122 12.05 12.20 11.55 11.83 -0.10 221,004 365,417 +2,058
Mar18 180122 12.65 12.70 12.35 12.48 -0.05 124,561 116,053 +19,178
Apr18 180122 13.27 13.30 13.03 13.13 -0.05 36,966 52,166 +2,668
Total Volume and Open Interest 421,227 626,811 +31,046
S & P 600(CME)
Mar18 180122 977.70 977.70 977.70 977.70 +1.60      
Jun18 180122 975.10 975.10 975.10 975.10 +1.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180122 1593.50 1609.00 1591.10 1607.00 +8.10 17,550 22,932 -322
Jun18 180122 1609.50 1609.50 1609.50 1609.50 +8.10 0 18 +0
Total Volume and Open Interest 17,550 22,950 -322
Nikkei 225(CME)
Mar18 180122 23830 23980 23695 23970 +110 17,354 47,937 +895
Jun18 180122 23700 23890 23700 23875 +110 10 21 +3
Total Volume and Open Interest 17,364 47,958 +898
Nikkei 225(SGX)
Mar18 180122 23795 23820 23765 23800 unch 109,053 172,786 +4,066
Jun18 180122 23565 23650 23565 23650 unch 2 1,202 -1
Sep18 180118 23620 23620 23620 23620 -40      
Total Volume and Open Interest 64,027 184,449 +2,282
Nikkei 225 Mini(JPX)
Mar18 180118 23845 24125 23685 23770 -50 552,626 423,766 +14,806
Jun18 180118 23680 23960 23530 23610 -50 7,796 11,664 -1,150
Sep18 180118 23620 23915 23490 23570 -40 200 952 -12
Total Volume and Open Interest 586,194 544,122 +15,669
Nikkei 225(JPX)
Mar18 180118 23850 24130 23690 23770 -50 44,961 316,818 -768
Jun18 180118 23680 23950 23540 23610 -50 375 16,466 +487
Sep18 180118 23650 23920 23500 23570 -40 53 2,536 +0
Total Volume and Open Interest 45,394 416,499 +769
Nikkei 225(CME) Yen
Mar18 180122 23805 23950 23670 23945 +110 53,477 60,646 +2,765
Jun18 180122 23615 23795 23520 23780 +110 7 27 +0
Sep18 180122 23740 23740 23740 23740 +110      
Total Volume and Open Interest 53,484 60,673 +2,765
Nikkei 225(CME) e-Mini Yen
Mar18 180122 23760 23945 23760 23940 +110 16 12 +1
Jun18 180122 23780 23780 23780 23780 +110      
Sep18 180122 23740 23740 23740 23740 +110      
Total Volume and Open Interest 16 12 +1
CAC 40(EURONEXT)
Feb18 180122 5531.0 5557.0 5509.0 5540.0 +16.0 95,738 289,760 +29,761
Mar18 180122 5526.0 5554.0 5509.0 5538.5 +16.0 741 29,398 +293
Apr18 180122 5521.5 5521.5 5521.5 5521.5        
Hang Seng Index(HKFE)
Jan18 180122 32243 32381 32011 32349 +114 209,778 139,765 -976
Feb18 180122 32210 32338 31988 32310 +125 3,446 10,770 +2,195
Mar18 180122 32251 32330 32003 32309 +116 1,174 12,310 +539
Total Volume and Open Interest 215,123 166,658 +2,038
DAX(EUREX)
Mar18 180122 13452.5 13515.0 13404.0 13446.5 +17.5 82,810 146,798 +3,670
Jun18 180122 13468.5 13533.0 13430.0 13467.0 +18.5 147 2,567 +37
Sep18 180122 13458.0 13458.0 13458.0 13458.0 +17.5 1 38 -52
Total Volume and Open Interest 82,958 149,403 +3,655
Mini-DAX(EUREX)
Mar18 180122 13454.0 13513.0 13405.0 13446.5 +17.5 31,428 15,749 -416
Jun18 180122 13455.0 13515.0 13430.0 13467.0 +18.5 37 1,045 +59
Sep18 180122 13448.0 13470.0 13447.0 13458.0 +17.5 2 9 +0
Total Volume and Open Interest 31,467 16,803 -357
DJ EuroSTOXX 50(EUREX)
Mar18 180122 3645 3670 3635 3654 +15 1,025,988 3,495,328 +55,860
Jun18 180122 3561 3585 3553 3571 +15 7,220 91,949 +10,004
Sep18 180122 3560 3560 3560 3560 +15 8 9 -1
Total Volume and Open Interest 1,033,216 3,592,813 +65,863
Swiss Market Index(EUREX)
Mar18 180122 9437 9448 9380 9429 +25 38,415 231,623 +1,325
Jun18 180122 9260 9273 9251 9267 +25 296 16,241 +613
Sep18 180122 9236 9236 9236 9236 +25 0 57 +0
Total Volume and Open Interest 38,711 247,921 +1,938
FT-SE 100(EURONEXT)
Mar18 180122 7669.00 7684.50 7648.00 7653.00 -21.00 108,585 655,321 +7,933
Jun18 180122 7586.00 7586.00 7573.00 7573.00 -20.50 0 5,079 +0
Sep18 180122 7510.00 7510.00 7510.00 7510.00 -22.50      
Total Volume and Open Interest 108,585 660,400 +7,933
SPI 200(SFE)
Mar18 180122 5949.0 5981.0 5933.0 5938.0 -12.0 35,774 301,128 -825
Jun18 180122 5957.0 5957.0 5929.0 5929.0 -13.0 0 3,424 +0
Sep18 180122 5874.0 5874.0 5874.0 5874.0 -13.0 0 2,598 +0
Total Volume and Open Interest 36,961 311,419 -8
FTSE MIB(ISE)
Mar18 180122 23685.00 23965.00 23645.00 23881.00 +189.00 20,634 38,162 +271
Jun18 180122 23235.00 23450.00 23225.00 23396.00 +186.00 32 55 +4
Sep18 180122 23294.00 23294.00 23294.00 23294.00 +214.00 0 2 +0
Total Volume and Open Interest 20,666 38,219 +275
KOSPI 200(KFE)
Mar18 180122 326.75 327.05 326.65 326.75 -3.35 196,851 252,355 +1,447
Jun18 180122 327.65 327.75 327.65 327.75 -3.25 474 19,676 -31
Sep18 180122 328.10 328.10 327.75 327.80 -4.35 0 3,841 +50
Total Volume and Open Interest 197,326 324,018 +1,466
GSCI(CME)
Feb18 180122 451.25 453.05 450.60 452.50 +1.80 28 14,282 +16
Mar18 180122 454.50 454.50 454.50 454.50 +1.80      
Apr18 180122 452.30 452.30 452.30 452.30 +1.80      
Total Volume and Open Interest 28 14,282 +16
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

MRCI Editor Jerry Toepke submitted an article to the fall edition of TraderPlanet Digital Journal, an online newsletter with a subscription list of over 300,000 traders.  Entitled "The Metal Fit for a King," it discussed the seasonal relationship of Platinum/Gold from November through March and included several highly reliable spread strategies.  This article is available nowhere else, but a link to the entire magazine is http://www.traderplanet.com/journal/issue/7/ and one to the article itself is http://www.traderplanet.com/journal/issue/7/page/19/.