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 Fri June 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Sep17 170623 21350 21376 21282 21339 -9 144,469 123,249 +1,182
Dec17 170623 21327 21327 21250 21296 -9 35 200 +5
Mar18 170623 21266 21266 21266 21266 -9 0 6 +0
Jun18 170623 21235 21235 21235 21235 -9      
Total Volume and Open Interest 144,504 123,455 +1,187
S & P 500(CME)
Sep17 170623 2432.00 2434.90 2431.00 2434.90 +3.10 1,541 40,566 +288
Dec17 170623 2435.50 2436.00 2426.80 2433.10 +3.30 0 225 +0
Mar18 170623 2431.20 2433.90 2424.90 2431.20 +3.30      
Jun18 170623 2430.20 2432.90 2423.90 2430.20 +3.30      
Total Volume and Open Interest 1,541 40,791 +288
S & P 500 E-Mini(Globex)
Sep17 170623 2431.25 2438.75 2428.25 2435.00 +3.25 1,374,762 2,811,556 +3,646
Dec17 170623 2431.00 2436.75 2426.50 2433.00 +3.25 1,466 16,594 +258
Total Volume and Open Interest 1,376,230 2,828,803 +3,905
NASDAQ 100 E-Mini(Globex)
Sep17 170623 5785.50 5815.50 5763.00 5812.30 +26.50 319,202 285,856 +2,050
Dec17 170623 5796.80 5822.80 5771.50 5820.50 +27.50 359 913 +39
Total Volume and Open Interest 319,561 286,795 +2,089
S&P Midcap 400(CME) e-Mini
Jun17 170616 1746.85 1757.20 1746.85 1746.85 -6.35 7,799 10,339 -6,083
Sep17 170623 1738.20 1748.60 1734.00 1744.00 +6.80 11,600 91,960 +575
Dec17 170623 1740.70 1742.30 1740.70 1740.70 +6.80      
Total Volume and Open Interest 11,600 91,960 +575
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170623 12.00 12.15 11.80 11.88 -0.10 142,420 298,521 +347
Aug17 170623 12.72 12.85 12.55 12.63 -0.10 78,208 80,872 +2,198
Sep17 170623 13.79 13.90 13.60 13.68 -0.10 36,282 57,091 +4,121
Total Volume and Open Interest 288,142 526,778 +8,997
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170623 852.40 852.40 852.40 852.40 +7.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170623 1406.00 1416.00 1400.30 1412.60 +8.10 115,499 573,250 +1,957
Dec17 170623 1411.60 1411.60 1411.60 1411.60 +8.10 0 95 +0
Mar18 170623 1410.60 1410.60 1410.60 1410.60 +8.10 0 1 +0
Total Volume and Open Interest 115,499 573,348 +1,957
Nikkei 225(CME)
Sep17 170623 20145 20165 20080 20130 -5 8,459 37,545 -351
Dec17 170623 20055 20055 20055 20055 -5      
Total Volume and Open Interest 8,459 37,545 -351
Nikkei 225(SGX)
Sep17 170623 20080 20100 20070 20075 -5 66,245 206,138 -679
Dec17 170623 19965 19995 19955 19955 unch 10 2,509 +11
Mar18 170622 19920 19920 19920 19920 -120 0 205 +0
Total Volume and Open Interest 56,939 214,881 -199
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170622 20055 20160 20040 20070 -40 624,431 248,614 -217,281
Dec17 170622 19925 20025 19915 19950 -20 5,441 5,419 -979
Total Volume and Open Interest 665,405 346,254 -233,679
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170622 20050 20160 20040 20070 -40 55,811 295,940 -15,243
Dec17 170622 19930 20030 19920 19950 -20 245 39,258 +14
Total Volume and Open Interest 56,146 402,386 -14,907
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170623 20125 20125 20045 20095 -5 32,605 68,757 +272
Dec17 170623 19970 19995 19965 19970 -5 3 15 +0
Total Volume and Open Interest 32,608 68,772 +272
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170623 20100 20200 20100 20100 unch 0 9 +0
Dec17 170623 19970 19970 19970 19970 -10      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170623 5271.0 5281.0 5241.0 5261.5 -15.0 95,722 375,843 +4,017
Aug17 170623 5263.5 5276.5 5243.5 5260.5 -14.5 25 71 -33
Sep17 170623 5262.0 5275.0 5241.5 5259.5 -15.0 156 19,084 +65
Total Volume and Open Interest 95,909 409,410 +4,055
Hang Seng Index(HKFE)
Jun17 170623 25676 25745 25593 25637 -36 128,670 148,457 -3,828
Jul17 170623 25557 25628 25480 25523 -35 2,512 11,033 +780
Total Volume and Open Interest 131,797 172,641 -3,195
DAX(EUREX)
Sep17 170623 12785.0 12788.5 12665.5 12725.5 -71.5 79,905 151,757 -5,867
Dec17 170623 12742.0 12765.5 12667.5 12716.0 -72.0 145 4,153 +49
Mar18 170623 12713.0 12713.0 12713.0 12713.0 -71.5 35 35 +0
Total Volume and Open Interest 80,085 155,945 -5,818
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170623 12780.0 12789.0 12668.0 12725.5 -71.5 24,613 9,210 -120
Dec17 170623 12765.0 12765.0 12674.0 12716.0 -72.0 91 241 +3
Total Volume and Open Interest 24,704 9,454 -117
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170623 3545 3547 3518 3534 -16 751,993 3,538,468 -13,516
Dec17 170623 3526 3531 3509 3520 -17 83 73,562 +10,844
Total Volume and Open Interest 752,076 3,663,472 +5,827
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170623 9017 9038 8970 9018 unch 30,789 185,645 +1,056
Dec17 170623 9000 9006 8947 8992 +2 5 1,644 +3
Total Volume and Open Interest 30,794 187,294 +1,059
FT-SE 100(EURONEXT)
Sep17 170623 7362.00 7380.50 7333.00 7370.00 -10.00 109,694 798,416 +6,153
Dec17 170623 7300.00 7330.00 7300.00 7330.00 -10.00 4 11,319 +1
Mar18 170623 7268.00 7268.00 7268.00 7268.00 -10.00      
Total Volume and Open Interest 109,698 809,735 +6,154
SPI 200(SFE)
Sep17 170623 5637.0 5674.0 5624.0 5659.0 +16.0 50,059 309,879 +4,237
Dec17 170623 5647.0 5647.0 5647.0 5647.0 +17.0 3 1,415 -1
Mar18 170623 5600.0 5600.0 5600.0 5600.0 +17.0 0 1,393 +0
Total Volume and Open Interest 50,209 314,504 +4,259
FTSE MIB(ISE)
Sep17 170623 20840.00 20940.00 20675.00 20768.00 -110.00 33,227 33,797 -1,022
Dec17 170623 20730.00 20730.00 20610.00 20656.00 -110.00 26 18 +8
Total Volume and Open Interest 33,253 33,815 -1,014
KOSPI 200(KFE)
Sep17 170623 309.50 311.20 309.50 310.60 +0.70 201,357 263,024 +4,887
Dec17 170623 310.50 311.85 310.30 311.35 +0.75 318 28,660 +166
Mar18 170623 308.10 308.55 308.00 308.45 +0.90 0 7,226 +0
Total Volume and Open Interest 201,675 320,625 +5,053
GSCI(CME)
Jul17 170623 352.50 354.65 352.15 353.50 +1.00 539 14,403 -500
Aug17 170623 352.60 353.45 351.50 352.60 +1.00 500 535 +500
Sep17 170623 354.20 354.20 354.20 354.20 +1.00      
Total Volume and Open Interest 1,039 14,938 +0
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

For example...

Did you know that July Lean Hogs have closed higher on March 1st than on January 27th in 14 of the last 15 years?
See the facts: http://bit.ly/2iBaFU2

More historical LEAN HOG Facts are available in MRCI'S LEAN HOG/CATTLE-HOG Report! http://bit.ly/2jHG4B9

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!