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 Tue May 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Jun17 170523 20888 20941 20837 20915 +37 154,499 119,134 -30
Sep17 170523 20806 20882 20789 20862 +36 165 578 +57
Dec17 170523 20734 20814 20734 20814 +36 1 42 +1
Mar18 170523 20784 20784 20784 20784 +36      
Total Volume and Open Interest 154,665 119,754 +28
S & P 500(CME)
Jun17 170523 2390.80 2399.30 2387.10 2398.00 +5.30 7,418 81,991 +6,417
Sep17 170523 2396.30 2396.30 2392.80 2395.20 +5.40 5 598 +2
Dec17 170523 2392.10 2392.70 2392.10 2392.10 +5.40 0 90 +0
Mar18 170523 2389.70 2390.40 2389.70 2389.70 +5.30      
Total Volume and Open Interest 7,423 82,679 +6,419
S & P 500 E-Mini(Globex)
Jun17 170523 2393.50 2399.50 2386.75 2398.00 +5.25 1,672,971 3,053,781 +39,800
Sep17 170523 2390.50 2396.50 2384.00 2395.25 +5.50 8,114 38,396 +1,838
Total Volume and Open Interest 1,682,530 3,104,675 +42,259
NASDAQ 100 E-Mini(Globex)
Jun17 170523 5701.50 5718.50 5688.50 5711.50 +9.50 292,202 269,335 -6,434
Sep17 170523 5706.00 5722.50 5693.00 5715.80 +9.30 387 1,243 -14
Total Volume and Open Interest 292,594 271,241 -6,449
S&P Midcap 400(CME) e-Mini
Jun17 170523 1719.50 1727.30 1712.70 1722.40 +3.40 18,833 94,048 -1,261
Sep17 170523 1721.00 1724.20 1714.20 1721.00 +3.40 1 2 +1
Dec17 170523 1717.70 1717.70 1717.70 1717.70 +3.40      
Total Volume and Open Interest 18,834 94,050 -1,260
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170523 12.25 12.60 12.10 12.33 +0.10 237,934 275,496 -21,117
Jul17 170523 13.18 13.42 13.07 13.33 +0.15 101,972 92,035 +2,657
Aug17 170523 13.95 14.20 13.85 14.13 +0.20 42,654 46,407 -1,246
Total Volume and Open Interest 429,068 512,337 -22,285
S & P 600(CME)
Jun17 170523 836.60 836.60 836.60 836.60 +2.30      
Sep17 170523 835.30 835.30 835.30 835.30 +2.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170523 1372.30 1383.30 1369.50 1380.30 +5.00 175,843 570,178 -3,624
Sep17 170523 1371.40 1381.00 1369.40 1379.30 +5.10 19 2,069 +2
Dec17 170523 1378.30 1378.30 1378.30 1378.30 +5.10 0 80 +0
Total Volume and Open Interest 175,862 572,327 -3,622
Nikkei 225(CME)
Jun17 170523 19705 19785 19590 19780 +85 10,915 40,186 +414
Sep17 170523 19665 19810 19625 19810 +90 43 95 -12
Total Volume and Open Interest 10,958 40,281 +402
Nikkei 225(SGX)
Jun17 170523 19620 19690 19615 19650 -30 117,050 232,494 -524
Sep17 170523 19635 19640 19615 19615 -30 86 5,930 +3
Dec17 170523 19490 19490 19490 19490 -30 0 2,414 +0
Total Volume and Open Interest 117,146 246,504 -531
Nikkei 225 Mini(JPX)
Jun17 170522 19605 19750 19590 19670 +100 960,413 520,084 -227,363
Sep17 170522 19565 19710 19560 19630 +100 17,624 30,670 +1,558
Dec17 170522 19430 19570 19430 19500 +90 592 2,702 -68
Total Volume and Open Interest 986,950 577,939 -217,555
Nikkei 225(JPX)
Jun17 170522 19610 19750 19590 19670 +100 64,714 355,911 -9,644
Sep17 170522 19570 19700 19560 19630 +100 631 25,341 -383
Dec17 170522 19530 19560 19470 19500 +90 25 39,477 +2
Total Volume and Open Interest 65,373 485,483 -10,187
Nikkei 225(CME) Yen
Jun17 170523 19695 19785 19580 19770 +85 46,245 82,347 -378
Sep17 170523 19605 19735 19555 19735 +85 24 125 +3
Dec17 170523 19625 19625 19625 19625 +85      
Total Volume and Open Interest 46,269 82,472 -375
Nikkei 225(CME) e-Mini Yen
Jun17 170523 19770 19770 19770 19770 +80 0 25 +0
Sep17 170523 19730 19730 19730 19730 +80      
Dec17 170523 19620 19625 19620 19620 +80      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170523 5273.0 5322.0 5263.5 5299.5 +25.0 95,727 430,571 +14,137
Jul17 170523 5263.5 5307.5 5260.0 5289.5 +25.0 33 189 +1
Aug17 170523 5288.0 5288.0 5288.0 5288.0 +25.5      
Sep17 170523 5295.5 5299.5 5287.0 5287.0 +26.5 2 8,702 +2
Total Volume and Open Interest 109,043 450,824 -98,490
Hang Seng Index(HKFE)
May17 170523 25354 25445 25299 25402 +61 99,140 149,705 -28
Jun17 170523 25148 25238 25093 25198 +66 1,443 29,416 +384
Total Volume and Open Interest 100,621 187,575 +356
DAX(EUREX)
Jun17 170523 12592.0 12702.0 12582.0 12659.0 +40.0 76,573 162,401 -1,239
Sep17 170523 12583.0 12692.0 12583.0 12650.0 +40.0 575 5,980 +16
Dec17 170523 12652.0 12652.0 12632.0 12641.0 +40.0 11 3,702 +1
Total Volume and Open Interest 77,159 172,083 -1,222
Mini-DAX(EUREX)
Jun17 170523 12597.0 12702.0 12584.0 12659.0 +40.0 20,751 13,408 +402
Sep17 170523 12573.0 12690.0 12573.0 12650.0 +40.0 42 639 -56
Dec17 170523 12641.0 12641.0 12641.0 12641.0 +40.0 5 77 +2
Total Volume and Open Interest 20,798 14,124 +348
DJ EuroSTOXX 50(EUREX)
Jun17 170523 3553 3590 3550 3581 +20 1,581,997 4,078,764 -4,075
Sep17 170523 3545 3580 3543 3572 +20 620 60,168 +5,094
Dec17 170523 3545 3560 3545 3559 +20 4 38,264 +0
Total Volume and Open Interest 1,582,621 4,177,196 +1,019
Swiss Market Index(EUREX)
Jun17 170523 9060 9075 9029 9049 -34 36,622 203,531 -1,290
Sep17 170523 9041 9041 9017 9028 -34 87 5,246 +0
Dec17 170523 8999 8999 8999 8999 -34 0 142 -2
Total Volume and Open Interest 36,709 208,919 -1,292
FT-SE 100(EURONEXT)
Jun17 170523 7483.50 7506.00 7462.50 7480.50 +2.00 103,474 769,669 -793
Sep17 170523 7414.50 7433.50 7413.00 7415.50 +2.00 110 10,945 +102
Dec17 170523 7375.00 7375.00 7375.00 7375.00 +2.50 0 1,403 +0
Total Volume and Open Interest 103,584 782,017 -691
SPI 200(SFE)
Jun17 170523 5779.0 5808.0 5759.0 5771.0 -11.0 36,815 299,913 -4,834
Sep17 170523 5720.0 5720.0 5715.0 5715.0 -10.0 5 2,491 +0
Dec17 170523 5699.0 5699.0 5699.0 5699.0 -10.0 0 1,402 +0
Total Volume and Open Interest 36,820 305,020 -7,105
FTSE MIB(ISE)
Jun17 170523 21285.00 21475.00 21260.00 21401.00 +67.00 25,183 51,718 +768
Sep17 170523 21280.00 21365.00 21280.00 21311.00 +67.00 43 239 +2
Dec17 170523 21150.00 21201.00 21150.00 21201.00 +64.00 0 2 +0
Total Volume and Open Interest 25,226 51,959 +770
KOSPI 200(KFE)
Jun17 170523 300.55 303.80 300.50 301.15 +0.45 165,567 279,096 +3,012
Sep17 170523 301.40 304.55 301.40 301.95 +0.50 749 39,159 -17
Dec17 170523 302.45 304.70 302.45 303.30 +1.55 2 24,248 +2
Total Volume and Open Interest 166,318 364,814 +3,197
GSCI(CME)
Jun17 170523 392.50 393.85 391.95 393.30 -0.75 212 14,886 -15
Jul17 170523 394.75 394.75 394.40 394.75 -0.75      
Aug17 170523 397.70 397.70 397.70 397.70 -0.75      
Total Volume and Open Interest 212 14,886 -15
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

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg