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 Thu March 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Jun17 170330 20597 20694 20570 20660 +59 158,903 133,906 -4,056
Sep17 170330 20586 20635 20512 20605 +61 45 299 -7
Dec17 170330 20570 20570 20455 20570 +61 1 29 +1
Mar18 170330 20540 20540 20540 20540 +61      
Total Volume and Open Interest 158,949 134,234 -4,062
S & P 500(CME)
Jun17 170330 2357.70 2364.60 2353.70 2364.60 +7.60 7,617 56,991 +4,039
Sep17 170330 2356.10 2362.60 2351.10 2361.70 +7.60 0 86 -5
Dec17 170330 2359.50 2360.40 2348.90 2359.50 +7.60 0 1 -1
Mar18 170330 2357.50 2358.40 2346.90 2357.50 +7.60      
Total Volume and Open Interest 7,617 57,078 +4,033
S & P 500 E-Mini(Globex)
Jun17 170330 2357.00 2366.75 2353.25 2364.50 +7.50 1,623,900 2,879,278 -7,803
Sep17 170330 2353.75 2364.00 2350.75 2361.75 +7.75 2,740 4,103 +451
Total Volume and Open Interest 1,626,880 2,884,815 -7,160
NASDAQ 100 E-Mini(Globex)
Jun17 170330 5436.00 5451.00 5426.50 5437.50 +1.50 245,032 239,090 -1,579
Sep17 170330 5445.00 5450.80 5431.00 5441.00 +1.20 86 349 +11
Total Volume and Open Interest 245,124 239,468 -1,569
S&P Midcap 400(CME) e-Mini
Mar17 170317 1730.40 1730.50 1727.00 1729.75 +1.55 10,865 15,233 -2,794
Jun17 170330 1707.40 1719.10 1705.00 1718.00 +8.60 14,986 90,721 +61
Sep17 170330 1716.60 1716.60 1706.60 1716.60 +8.60      
Total Volume and Open Interest 14,986 90,721 +61
Volatility Index(CBOE)
Mar17 170322 12.30 12.85 12.15 12.15 -0.03 126,473 128,062 -24,004
Apr17 170330 12.95 13.15 12.75 12.83 -0.10 116,736 267,352 -11,246
May17 170330 13.50 13.65 13.35 13.38 -0.15 65,533 99,655 +7,146
Jun17 170330 14.20 14.35 14.10 14.18 -0.05 23,124 42,162 +3,505
Total Volume and Open Interest 225,355 500,705 +896
S & P 600(CME)
Mar17 170317 842.20 842.20 842.20 842.20 -1.90      
Jun17 170330 841.00 841.00 841.00 841.00 +7.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170330 1372.00 1382.40 1368.40 1381.30 +9.60 124,639 543,997 +825
Sep17 170330 1379.90 1379.90 1379.80 1379.80 +9.60 2 229 -1
Dec17 170330 1378.30 1378.30 1378.30 1378.30 +9.60 0 80 +0
Total Volume and Open Interest 124,641 544,306 +824
Nikkei 225(CME)
Jun17 170330 19220 19285 19085 19250 +30 13,286 35,357 +1,341
Sep17 170330 19270 19270 19270 19270 +30 0 30 +0
Total Volume and Open Interest 13,286 35,387 +1,341
Nikkei 225(SGX)
Jun17 170330 19060 19070 19035 19065 -140 67,777 186,890 -1,562
Sep17 170330 19015 19030 19010 19030 -140 81 570 -43
Dec17 170330 18920 18920 18920 18920 -140 0 2,413 +0
Total Volume and Open Interest 67,861 196,215 -1,605
Nikkei 225 Mini(JPX)
Mar17 170309 19245 19410 19245 19310 +60 496,363 433,766 -10,601
Jun17 170329 19015 19245 18930 19220 +180 779,914 344,129 +17,184
Sep17 170329 18980 19200 18890 19170 +170 4,815 6,532 +423
Total Volume and Open Interest 833,279 460,745 +41,989
Nikkei 225(JPX)
Mar17 170309 19250 19410 19240 19310 +60 93,539 218,402 -117,245
Jun17 170329 19020 19250 18930 19220 +180 70,766 326,461 +5,912
Sep17 170329 18970 19200 18900 19170 +170 289 13,011 +2,548
Total Volume and Open Interest 71,083 423,398 +8,759
Nikkei 225(CME) Yen
Mar17 170309 19295 19435 19265 19415 +95 37,733 47,047 -5,302
Jun17 170330 19150 19230 19020 19180 +15 47,050 58,825 +2,151
Sep17 170330 19040 19140 19040 19140 +20 1 4 +0
Total Volume and Open Interest 47,051 58,830 +2,151
Nikkei 225(CME) e-Mini Yen
Mar17 170309 19290 19420 19290 19410 +90 2 92 -2
Jun17 170330 19180 19180 19180 19180 +10 0 13 +0
Sep17 170330 19140 19140 19140 19140 +20      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170330 5064.0 5086.0 5056.0 5083.0 +20.5 74,375 360,909 +449
May17 170330 4998.5 5019.5 4997.0 5019.5 +20.5 61 272 +24
Jun17 170330 4922.0 4972.0 4922.0 4970.0 +21.0 178 17,106 -5
Total Volume and Open Interest 74,614 382,302 +468
Hang Seng Index(HKFE)
Mar17 170330 24380 24444 24257 24298 -95 145,369 75,512 -30,328
Apr17 170330 24407 24481 24245 24313 -114 83,255 109,129 +49,530
Total Volume and Open Interest 230,839 200,469 +19,771
DAX(EUREX)
Jun17 170330 12234.0 12286.0 12223.5 12280.5 +48.0 82,675 170,882 -3,840
Sep17 170330 12236.0 12272.5 12221.0 12272.5 +48.5 238 5,239 +219
Dec17 170330 12215.0 12266.0 12215.0 12266.0 +49.0 0 3,336 +1
Total Volume and Open Interest 82,913 179,457 -3,620
Mini-DAX(EUREX)
Mar17 170317 12057.0 12120.0 12020.0 12084.5 +0.5 22,207 5,898 -3,195
Jun17 170330 12234.0 12285.0 12223.0 12280.5 +48.0 23,777 9,579 +4
Sep17 170330 12243.0 12278.0 12227.0 12272.5 +48.5 44 137 +2
Total Volume and Open Interest 23,828 9,739 +11
DJ EuroSTOXX 50(EUREX)
Mar17 170317 3436 3456 3428 3455 +16 1,785,575 1,304,661 -1,146,452
Jun17 170330 3401 3413 3392 3411 +12 854,603 3,770,830 +32,039
Sep17 170330 3393 3404 3386 3402 +12 1,005 44,149 +55
Total Volume and Open Interest 855,619 3,848,934 +32,095
Swiss Market Index(EUREX)
Mar17 170317 8672 8681 8648 8680 +30 82,683 119,570 -24,285
Jun17 170330 8515 8569 8515 8566 +48 25,358 198,958 -550
Sep17 170330 8543 8544 8526 8544 +50 224 3,941 +18
Total Volume and Open Interest 25,592 202,995 -532
FT-SE 100(EURONEXT)
Jun17 170330 7303.00 7317.00 7268.50 7300.00 +6.00 76,628 752,584 +2,928
Sep17 170330 7251.00 7251.00 7216.00 7235.50 +6.00 4 30 +1
Dec17 170330 7196.00 7196.00 7196.00 7196.00 +6.00 0 150 +0
Total Volume and Open Interest 76,632 752,764 +2,929
SPI 200(SFE)
Jun17 170330 5858.0 5890.0 5840.0 5880.0 +20.0 36,737 273,440 +4,847
Sep17 170330 5825.0 5825.0 5825.0 5825.0 +21.0 2 1,965 +2
Dec17 170330 5813.0 5813.0 5813.0 5813.0 +21.0 0 1,478 +0
Total Volume and Open Interest 36,792 277,764 +4,853
FTSE MIB(ISE)
Jun17 170330 19860.00 19955.00 19790.00 19937.00 +99.00 19,067 32,453 +600
Sep17 170330 19775.00 19860.00 19720.00 19860.00 +102.00 3 72 +0
Dec17 170330 19750.00 19750.00 19750.00 19750.00 +102.00 0 25 +0
Total Volume and Open Interest 19,070 32,550 +600
KOSPI 200(KFE)
Jun17 170330 282.05 283.60 281.45 282.15 -0.05 108,041 270,019 -1,564
Sep17 170330 282.55 284.05 282.00 282.70 -0.05 231 9,899 +18
Dec17 170330 284.25 284.40 282.25 282.25 -1.85 0 17,513 +0
Total Volume and Open Interest 108,272 304,489 +2,041
GSCI(CME)
Apr17 170330 385.70 388.05 384.00 386.80 +2.45 161 15,575 +89
May17 170330 389.85 390.70 389.85 389.85 +2.50      
Jun17 170330 390.85 390.85 390.85 390.85 +2.50      
Total Volume and Open Interest 161 15,575 +89
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/.