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 Wed January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Mar17 170118 19746 19791 19669 19735 -8 99,768 129,599 +438
Jun17 170118 19691 19730 19611 19674 -7 51 520 -4
Sep17 170118 19622 19622 19622 19622 -7 1 2 +1
Dec17 170118 19580 19615 19580 19580 -7 0 2 +0
Total Volume and Open Interest 99,820 130,123 +435
S & P 500(CME)
Mar17 170118 2263.20 2268.00 2263.10 2266.60 +3.90 3,508 60,348 -60
Jun17 170118 2260.90 2261.00 2253.00 2260.90 +3.90 2 1,754 +0
Sep17 170118 2256.20 2256.30 2248.30 2256.20 +3.90 0 20 +0
Dec17 170118 2251.70 2251.70 2243.70 2251.70 +4.00      
Total Volume and Open Interest 3,510 62,122 -60
S & P 500 E-Mini(Globex)
Mar17 170118 2262.00 2268.50 2258.25 2266.50 +3.75 1,192,660 2,803,386 +9,988
Jun17 170118 2257.00 2262.50 2253.00 2261.00 +4.00 1,277 19,067 +86
Total Volume and Open Interest 1,193,995 2,822,707 +10,102
NASDAQ 100 E-Mini(Globex)
Mar17 170118 5040.50 5057.30 5034.00 5054.50 +14.20 136,613 221,836 -766
Jun17 170118 5040.30 5053.50 5035.00 5053.50 +14.20 203 304 -23
Total Volume and Open Interest 136,818 222,202 -789
S&P Midcap 400(CME) e-Mini
Mar17 170118 1669.30 1678.60 1665.70 1677.60 +7.30 17,503 97,549 +589
Jun17 170118 1670.10 1670.10 1670.10 1670.10 +7.30 0 1 +0
Sep17 170118 1668.70 1668.70 1668.70 1668.70 +7.30      
Total Volume and Open Interest 17,503 97,550 +589
S & P 600(CME)
Mar17 170118 832.40 832.40 832.40 832.40 +3.70      
Jun17 170118 831.10 831.10 831.10 831.10 +3.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar17 170118 1352.70 1358.60 1347.50 1357.50 +4.80 7,578 653,119 -6,714
Jun17 170118 1352.00 1354.50 1352.00 1354.50 +4.80 10 488 +10
Sep17 170118 1351.50 1351.50 1351.50 1351.50 +4.80 0 199 +0
Total Volume and Open Interest 7,588 653,886 -6,704
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170118 14.20 14.35 13.95 14.18 unch 4,637 252,535 +25,047
Mar17 170118 15.70 15.80 15.40 15.63 -0.10 1,696 60,922 +3,869
Apr17 170118 17.00 17.10 16.65 16.83 -0.19 638 29,211 +1,557
Total Volume and Open Interest 10,906 500,412 +13,354
Nikkei 225(SGX)
Mar17 170118 18835 18855 18770 18820 +45 72,625 204,123 +162
Jun17 170118 18700 18700 18640 18695 +45 74 548 +2
Sep17 170117 18620 18620 18620 18620 -285 0 5 +0
Total Volume and Open Interest 78,776 210,219 -6,383
Nikkei 225 Mini(JPX)
Mar17 170117 19050 19110 18730 18730 -330 907,482 409,350 +17,186
Jun17 170117 18905 18970 18590 18590 -340 13,380 8,477 +1,117
Sep17 170117 18880 18925 18530 18530 -360 257 712 -38
Total Volume and Open Interest 953,717 439,197 -271,964
Nikkei 225(JPX)
Mar17 170117 19050 19110 18730 18730 -330 67,028 371,542 -2,089
Jun17 170117 18900 18970 18590 18590 -340 477 19,170 +108
Sep17 170117 18890 18890 18530 18530 -360 13 8,066 +2
Total Volume and Open Interest 67,539 468,780 -1,371
Nikkei 225(CME) Yen
Mar17 170118 18735 19025 18625 19010 +290 48,202 56,139 -109
Jun17 170118 18520 18870 18520 18870 +290 1 5 +0
Sep17 170118 18820 18820 18820 18820 +290      
Total Volume and Open Interest 48,203 56,144 -109
Nikkei 225(CME) e-Mini Yen
Mar17 170118 18890 19010 18890 19010 +290 0 93 +0
Jun17 170118 18870 18870 18870 18870 +290      
Sep17 170118 18820 18820 18820 18820 +290      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Jan17 170118 4875.5 4881.0 4825.5 4853.5 -6.5 91,578 317,211 +1,721
Feb17 170118 4878.5 4879.0 4824.0 4852.0 -6.0 34,999 37,941 +28,936
Mar17 170118 4876.0 4876.0 4826.5 4851.0 -6.0 291 14,365 +154
Total Volume and Open Interest 126,890 369,588 +30,812
Hang Seng Index(HKFE)
Jan17 170118 22857 23187 22843 23123 +269 81,760 123,648 +677
Feb17 170118 22813 23142 22813 23075 +266 3,461 9,025 +2,124
Mar17 170118 22825 23136 22825 23079 +277 526 8,395 -40
Total Volume and Open Interest 86,048 144,073 +2,847
DAX(EUREX)
Mar17 170118 11586.5 11625.5 11529.0 11592.5 +35.0 42,949 169,751 +21,733
Jun17 170118 11622.0 11650.0 11580.0 11621.0 +35.5 531 4,899 +3,188
Sep17 170118 11611.0 11611.0 11611.0 11611.0 +36.5 0 168 +160
Total Volume and Open Interest 43,480 174,818 +25,081
DJ EuroSTOXX 50(EUREX)
Mar17 170118 3289 3295 3265 3286 +5 571,941 3,830,944 +131,212
Jun17 170118 3210 3215 3188 3208 +6 19,718 130,281 +9,185
Sep17 170118 3201 3204 3191 3199 +6 7 36 +7
Total Volume and Open Interest 591,666 3,961,261 +140,404
Swiss Market Index(EUREX)
Mar17 170118 8248 8255 8185 8209 -4 26,073 232,557 +8,340
Jun17 170118 8084 8084 8035 8044 -4 107 13,561 +1,363
Sep17 170118 8023 8023 8023 8023 -4 2 1,039 +0
Total Volume and Open Interest 26,182 247,157 +9,703
Mini-DAX(EUREX)
Mar17 170118 11583.0 11620.0 11528.0 11592.5 +35.0 10,980 10,962 +2,966
Jun17 170118 11625.0 11643.0 11566.0 11621.0 +35.5 36 1,283 +949
Sep17 170118 11611.0 11611.0 11611.0 11611.0 +36.5 2 17 +2
Total Volume and Open Interest 11,018 12,262 +3,917
FT-SE 100(EURONEXT)
Mar17 170118 7150.50 7192.50 7148.50 7180.50 +17.50 73,018 754,388 +2,006
Jun17 170118 7115.00 7115.00 7099.00 7106.50 +17.50 2,259 39,276 +2,252
Sep17 170118 7043.50 7043.50 7043.50 7043.50 +17.50      
Total Volume and Open Interest 75,277 793,664 +4,258
SPI 200(SFE)
Mar17 170118 5646.0 5662.0 5610.0 5629.0 -22.0 26,894 275,505 +871
Jun17 170118 5615.0 5615.0 5615.0 5615.0 -22.0 1 1,600 +0
Sep17 170118 5565.0 5565.0 5565.0 5565.0 -22.0 0 1,670 +0
Total Volume and Open Interest 27,299 282,694 +1,191
FTSE MIB(ISE)
Mar17 170118 19280.00 19315.00 19100.00 19293.00 +59.00 22,160 34,920 -1,584
Jun17 170118 18775.00 18880.00 18700.00 18878.00 +59.00 13 74 +2
Total Volume and Open Interest 22,173 34,994 -1,582
KOSPI 200(KFE)
Mar17 170118 267.90 268.05 267.85 267.95 -0.45 140,681 138,374 +2,559
Jun17 170118 268.75 268.75 268.75 268.75 -0.10 247 5,259 +135
Sep17 170118 268.95 268.95 268.95 268.95 unch 3 840 +1
Total Volume and Open Interest 140,933 152,079 +2,694
GSCI(CME)
Feb17 170118 397.00 399.50 394.10 394.65 -6.00 2,821 15,260 +2,762
Mar17 170118 400.40 400.40 400.40 400.40 -6.00      
Apr17 170118 402.40 402.40 402.40 402.40        
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

Will the stock market continue its tradition of rallying into the new year?  Will there be another "Santa Claus rally?"

After a frightening decline after Brexit and another overnight in an initial response to Donald Trump's election upset, several US stock indices returned toward their all-time highs --- although some international markets are lagging.  Does that provide incredible opportunity?  But which way and when?

MRCI's Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russe ll 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.