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 January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230127 33998 34241 33899 34046 +23 182,792 77,463 +574 Hover/Click
Jun23 230127 34240 34500 34171 34302 +21 155 716 -28 Hover/Click
Sep23 230127 34476 34476 34476 34476 +27 0 19 +0 Hover/Click
Dec23 230127 34674 34674 34674 34674 +27       Hover/Click
Total Volume and Open Interest 182,947 78,198 +546  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230127 4065.00 4109.25 4057.25 4084.25 +8.75 1,760,515 2,008,161 +3,308 Hover/Click
Jun23 230127 4102.50 4145.00 4093.25 4120.00 +9.00 3,533 14,730 -136 Hover/Click
Total Volume and Open Interest 1,764,198 2,027,772 +3,335  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230127 12049.00 12308.50 12016.00 12222.25 +115.50 633,473 266,354 -4,219 Hover/Click
Jun23 230127 12167.00 12436.25 12146.00 12350.50 +117.50 960 2,978 +30 Hover/Click
Total Volume and Open Interest 634,438 269,697 -4,190  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230127 2615.10 2638.90 2608.80 2629.30 +8.90 9,028 42,486 +125 Hover/Click
Jun23 230127 2649.10 2649.10 2649.10 2649.10 +8.80       Hover/Click
Sep23 230127 2668.70 2668.70 2668.70 2668.70 +8.90       Hover/Click
Total Volume and Open Interest 9,028 42,486 +125  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230127 19.70 19.86 18.95 19.32 -0.35 94,319 139,210 -1,635  
Mar23 230127 20.85 20.90 20.15 20.46 -0.37 45,277 74,940 +1,765  
Apr23 230127 21.55 21.60 20.90 21.20 -0.30 13,831 32,701 -425  
Total Volume and Open Interest 171,971 296,692 +901  
S & P 600(CME)
Mar23 230127 1253.70 1253.70 1253.70 1253.70 +4.60        
Jun23 230127 1263.00 1263.00 1263.00 1263.00 +4.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230127 1906.80 1927.20 1901.60 1919.50 +9.00 176,900 419,089 -2,728 Hover/Click
Jun23 230127 1923.50 1938.80 1920.70 1935.50 +7.90 195 1,832 -8 Hover/Click
Sep23 230127 1951.60 1951.60 1947.70 1947.70 +8.70 0 7 +0 Hover/Click
Total Volume and Open Interest 177,095 420,928 -2,736  
Nikkei 225(CME)
Mar23 230127 27515 27515 27325 27455 -85 4,018 14,920 +387  
Jun23 230127 27285 27285 27285 27285 -75 3 4 +0  
Total Volume and Open Interest 4,021 14,924 +387  
Nikkei 225(SGX) Weekly Monthly
Mar23 230126 27350 27485 27155 27370 +30 42,952 89,769 -1,146  
Jun23 230126 27015 27120 27015 27120 +25 19 3,501 +2  
Sep23 230126 27085 27085 27085 27085 +25 0 98 +0  
Total Volume and Open Interest 42,971 108,694 -1,144  
Nikkei 225 Mini(JPX)
Mar23 230127 27410 27435 27295 27360 -20 436,120 470,036 +2,608  
Jun23 230126 27100 27225 26895 27130 +40 21,182 15,661 +2,649  
Sep23 230126 27050 27170 26845 27070 +60 1,246 1,958 +445  
Total Volume and Open Interest 476,673 552,466 +19,401  
Nikkei 225(JPX)
Mar23 230127 27410 27440 27300 27360 -20 40,257 214,481 +3,961  
Jun23 230127 27160 27170 27050 27110 -20 419 24,114 +385  
Sep23 230127 27100 27100 27050 27050 -20 8 4,098 -78  
Total Volume and Open Interest 40,687 300,735 +4,268  
Nikkei 225(CME) Yen
Mar23 230127 27470 27475 27285 27415 -85 26,621 33,857 +966  
Jun23 230127 27160 27160 27160 27160 -85 18 18 +5  
Sep23 230127 27120 27120 27120 27120 -80        
Total Volume and Open Interest 26,639 33,875 +971  
Nikkei 225(CME) e-Mini Yen
Mar23 230127 27420 27420 27415 27420 -80        
Jun23 230127 27160 27160 27160 27160 -90        
Sep23 230127 27120 27120 27120 27120 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230127 7107.0 7126.0 7070.0 7105.5 +1.0 44,268 217,186 -1,682  
Mar23 230127 7109.0 7131.0 7093.0 7116.5 +1.5 68 1,087 +2  
Apr23 230127 7118.5 7118.5 7118.5 7118.5 +1.0        
Jun23 230127 7007.5 7011.5 7007.5 7011.0 +0.5 0 41 +0  
Sep23 230127 7055.0 7055.0 7055.0 7055.0 +1.0        
Dec23 230127 7091.5 7091.5 7091.5 7091.5 +1.0        
Total Volume and Open Interest 44,336 218,315 -1,680  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230127 22572 22687 22495 22665 +85 157,234 98,009 -15,127  
Feb23 230127 22653 22771 22570 22749 +87 44,587 41,278 +24,487  
Mar23 230127 22614 22764 22588 22754 +86 1,674 6,926 +371  
Total Volume and Open Interest 205,300 153,488 +9,743  
DAX(EUREX) Weekly Monthly
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 57,891 85,491 +2,154  
Jun23 230127 15357.0 15357.0 15357.0 15357.0 +18.0 11 109 +2  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0 0 7 +0  
Total Volume and Open Interest 57,902 85,607 +2,156  
Mini-DAX(EUREX)
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 60,299 12,979 +311  
Jun23 230127 15353.0 15399.0 15310.0 15357.0 +18.0 40 131 +12  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0        
Total Volume and Open Interest 60,339 13,110 +323  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230127 4184 4196 4159 4182 +3 829,883 3,692,338 +28,257  
Jun23 230127 4107 4124 4000 4124 +4 3 101,062 +1  
Sep23 230127 4146 4146 4146 4146 +4 0 4 +0  
Total Volume and Open Interest 829,886 3,813,586 +28,258  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230127 11261 11273 11205 11234 -11 27,988 177,393 +2,980  
Jun23 230127 11105 11105 11105 11105 -12 1 4,847 +1  
Sep23 230127 11137 11137 11137 11137 -10        
Total Volume and Open Interest 27,989 182,240 +2,981  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230127 7755.00 7760.00 7719.00 7738.00 -2.00 78,997 618,010 +103  
Jun23 230127 7745.50 7745.50 7737.50 7737.50 -1.50 1 80 -1  
Sep23 230127 7745.00 7745.00 7745.00 7745.00 -1.50        
Total Volume and Open Interest 78,998 618,090 +102  
SPI 200(SFE) Weekly Monthly
Mar23 230127 7442.0 7463.0 7422.0 7438.0 +24.0 33,847 272,821 +176  
Jun23 230127 7475.0 7475.0 7475.0 7475.0 +24.0 0 1,121 +0  
Sep23 230127 7408.0 7408.0 7408.0 7408.0 +24.0        
Total Volume and Open Interest 33,858 273,982 +178  
FTSE MIB(ISE)
Mar23 230127 26345.00 26605.00 26265.00 26525.00 +258.00 11,866 82,054 +1,117  
Jun23 230127 25955.00 26200.00 25905.00 26128.00 +266.00 20 649 +8  
Sep23 230127 26173.00 26173.00 26173.00 26173.00 +266.00 0 10 +0  
Total Volume and Open Interest 11,886 82,713 +1,125  
KOSPI 200(KFE)
Mar23 230126 322.55 326.85 321.50 326.65 +4.10 205,859 313,466 +1,449  
Jun23 230126 324.50 328.75 323.80 328.60 +4.40 334 27,838 +28  
Sep23 230126 326.30 329.55 326.30 329.55 +3.25 10 3,344 -4  
Total Volume and Open Interest 206,203 376,682 +1,473  
GSCI(CME) Weekly Monthly
Feb23 230127 616.00 616.00 608.35 608.80 -6.60 1 1,126 -1  
Mar23 230127 611.30 611.30 611.30 611.30 -6.60        
Apr23 230127 608.80 608.80 608.80 608.80 -11.60        
Total Volume and Open Interest 1 1,126 -1  
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

Login

Newsflash

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf