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 October 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Dec17 171023 23272 23320 23214 23228 -49 138,863 158,021 +912
Mar18 171023 23278 23303 23205 23213 -50 247 1,458 +30
Jun18 171023 23176 23186 23163 23186 -50 283 18 +1
Sep18 171023 23149 23149 23149 23149 -50      
Total Volume and Open Interest 139,393 159,497 +943
S & P 500(CME)
Dec17 171023 2575.00 2576.90 2562.20 2563.40 -10.60 2,864 54,389 +449
Mar18 171023 2563.70 2575.60 2563.70 2563.70 -10.70 100 126 +100
Jun18 171023 2563.80 2575.70 2563.80 2563.80 -10.70      
Sep18 171023 2563.60 2575.50 2563.60 2563.60 -10.70      
Total Volume and Open Interest 2,964 54,515 +549
S & P 500 E-Mini(CME)
Dec17 171023 2572.75 2577.25 2562.00 2563.50 -10.50 1,362,805 3,075,982 +9,052
Mar18 171023 2573.50 2577.25 2562.50 2563.75 -10.75 6,529 34,945 +3,421
Total Volume and Open Interest 1,369,363 3,112,932 +12,491
NASDAQ 100 E-Mini(CME)
Dec17 171023 6109.50 6128.00 6060.50 6064.80 -46.20 332,212 278,665 -213
Mar18 171023 6125.00 6137.80 6074.00 6077.30 -46.20 405 1,111 -3
Total Volume and Open Interest 332,622 279,867 -216
S&P Midcap 400(CME) e-Mini
Dec17 171023 1833.50 1837.00 1823.30 1824.20 -9.30 10,270 92,552 +223
Mar18 171023 1822.30 1833.40 1822.30 1822.30 -9.30 0 9 +0
Jun18 171023 1821.90 1821.90 1821.90 1821.90 -9.30 0 1 +0
Total Volume and Open Interest 10,270 92,562 +223
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171023 11.35 11.90 11.20 11.78 +0.45 142,693 377,954 -10,038
Dec17 171023 12.15 12.55 12.00 12.53 +0.40 59,714 127,574 +2,612
Jan18 171023 13.30 13.65 13.20 13.63 +0.35 23,665 63,515 -355
Total Volume and Open Interest 253,477 647,114 -11,422
S & P 600(CME)
Dec17 171023 909.10 909.10 909.10 909.10 -4.50      
Mar18 171023 905.90 905.90 905.90 905.90 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171023 1509.10 1513.10 1496.40 1497.50 -13.00 37,955 64,527 +264
Mar18 171023 1498.50 1498.50 1498.50 1498.50 -13.00 22 65 +1
Jun18 171023 1498.50 1498.50 1498.50 1498.50 -13.00 0 2 +0
Total Volume and Open Interest 37,977 64,594 +265
Nikkei 225(CME)
Dec17 171023 21640 21865 21625 21675 +95 20,324 42,176 +987
Mar18 171023 21735 21850 21680 21680 +95 3 22 +3
Total Volume and Open Interest 20,327 42,198 +990
Nikkei 225(SGX)
Dec17 171023 21740 21750 21705 21735 +285 85,912 202,144 +7,066
Mar18 171023 21455 21695 21455 21695 +285 9 517 +3
Jun18 171019 21285 21285 21285 21285 +105 0 1,096 +0
Total Volume and Open Interest 88,032 201,000 +1,006
Nikkei 225 Mini(JPX)
Dec17 171019 21360 21515 21345 21470 +120 767,042 383,569 -1,977
Mar18 171019 21315 21470 21305 21420 +110 15,164 23,294 +370
Jun18 171019 21175 21305 21175 21260 +120 279 1,759 +29
Total Volume and Open Interest 813,808 441,927 +1,366
Nikkei 225(JPX)
Dec17 171019 21360 21520 21340 21470 +120 69,916 333,965 +98
Mar18 171019 21310 21460 21310 21420 +110 1,323 12,852 +1,063
Jun18 171019 21190 21300 21190 21260 +120 12 10,975 +1
Total Volume and Open Interest 71,264 425,682 +1,674
Nikkei 225(CME) Yen
Dec17 171023 21610 21840 21595 21650 +95 66,095 57,293 +2,200
Mar18 171023 21685 21780 21580 21605 +95 10 22 +4
Jun18 171023 21505 21505 21505 21505 +95      
Total Volume and Open Interest 66,105 57,315 +2,204
Nikkei 225(CME) e-Mini Yen
Dec17 171023 21650 21650 21650 21650 +100 0 5 +0
Mar18 171023 21600 21605 21600 21600 +90      
Jun18 171023 21500 21505 21500 21500 +90      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov17 171023 5375.0 5406.5 5363.5 5384.0 +14.5 83,604 306,474 +23,745
Dec17 171023 5369.0 5397.0 5358.0 5377.0 +14.5 5,561 47,250 +3,004
Jan18 171023 5369.0 5369.0 5369.0 5369.0        
Hang Seng Index(HKFE)
Oct17 171023 28420 28550 28213 28322 -97 154,028 134,770 -1,762
Nov17 171023 28400 28547 28215 28320 -96 3,615 7,708 +1,363
Dec17 171023 28463 28551 28254 28351 -95 1,565 24,499 -313
Total Volume and Open Interest 159,516 170,430 -725
DAX(EUREX)
Dec17 171023 12991.0 13066.0 12965.0 12997.0 +18.0 109,125 140,774 -9,094
Mar18 171023 12979.5 13055.0 12966.0 12992.0 +18.0 201 1,051 +0
Jun18 171023 13038.0 13038.0 12997.0 13021.0 +18.0 35 472 +2
Total Volume and Open Interest 109,361 142,297 -9,092
Mini-DAX(EUREX)
Dec17 171023 12988.0 13064.0 12965.0 12997.0 +18.0 32,876 11,420 -987
Mar18 171023 13000.0 13054.0 12970.0 12992.0 +18.0 64 516 -4
Jun18 171023 13052.0 13085.0 13000.0 13021.0 +18.0 12 48 +3
Total Volume and Open Interest 32,952 11,984 -988
DJ EuroSTOXX 50(EUREX)
Dec17 171023 3603 3619 3589 3603 +5 604,462 3,328,814 -15,417
Mar18 171023 3583 3605 3576 3590 +5 7,591 119,178 +3,053
Jun18 171023 3496 3521 3496 3509 +5 13 137 +1
Total Volume and Open Interest 612,066 3,448,129 -12,363
Swiss Market Index(EUREX)
Dec17 171023 9240 9266 9211 9248 +36 36,387 205,947 -698
Mar18 171023 9128 9155 9119 9145 +35 14 649 -2
Jun18 171023 8979 8979 8979 8979 +34 0 10 +0
Total Volume and Open Interest 36,401 206,606 -700
FT-SE 100(EURONEXT)
Dec17 171023 7504.00 7511.50 7467.00 7494.50 +7.00 94,449 679,802 -4,717
Mar18 171023 7435.00 7435.00 7435.00 7435.00 +7.00 23 1,582 -1
Jun18 171023 7354.00 7354.00 7354.00 7354.00 +8.00      
Total Volume and Open Interest 94,472 681,384 -4,718
SPI 200(SFE)
Dec17 171023 5892.0 5908.0 5872.0 5875.0 -15.0 32,473 271,344 +2,968
Mar18 171023 5821.0 5821.0 5821.0 5821.0 -15.0 80 1,565 +56
Jun18 171023 5805.0 5805.0 5805.0 5805.0 -15.0 0 3,362 +0
Total Volume and Open Interest 32,943 282,796 +3,188
FTSE MIB(ISE)
Dec17 171023 22330.00 22405.00 22230.00 22340.00 +45.00 31,696 28,891 -111
Mar18 171023 22300.00 22300.00 22250.00 22250.00 +45.00 32 67 +15
Jun18 171023 21790.00 21790.00 21790.00 21790.00 +45.00 0 3 +0
Total Volume and Open Interest 31,728 28,963 -96
KOSPI 200(KFE)
Dec17 171023 329.40 331.10 329.25 330.40 +0.80 180,686 248,910 +1,259
Mar18 171023 326.30 327.90 326.20 327.30 +0.85 336 15,617 +204
Jun18 171023 327.35 327.85 327.05 327.85 +1.40 6 10,836 -1
Total Volume and Open Interest 181,028 299,502 +1,462
GSCI(CME)
Nov17 171023 403.55 403.55 402.65 402.70 +0.35 4 16,293 -2
Dec17 171023 405.00 405.00 405.00 405.00 +0.35      
Jan18 171023 405.10 405.10 405.10 405.10 +0.35      
Total Volume and Open Interest 4 16,293 -2
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's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. Being able to see at what average spread different
delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.
Updated daily for MRCI Online subscribers!