 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 15, 2021 |
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 |
Mar21 |
210115 |
30905 |
30957 |
30506 |
30720 |
-189 |
131,905 |
84,508 |
+448 |
Hover/Click |
Jun21 |
210115 |
30688 |
30715 |
30445 |
30612 |
-185 |
26 |
139 |
-2 |
Hover/Click |
Sep21 |
210115 |
30542 |
30542 |
30542 |
30542 |
-176 |
1 |
9 |
+0 |
Hover/Click |
Dec21 |
210115 |
30439 |
30439 |
30439 |
30439 |
-176 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
131,932 |
84,657 |
+446 |
|
S & P 500(CME) |
Weekly |
Monthly |
Mar21 |
210115 |
3762.25 |
3762.25 |
3762.25 |
3762.25 |
-29.00 |
1,113 |
15,727 |
-241 |
Hover/Click |
Jun21 |
210115 |
3752.25 |
3752.25 |
3752.25 |
3752.25 |
-28.75 |
|
|
|
Hover/Click |
Sep21 |
210115 |
3741.25 |
3741.25 |
3741.25 |
3741.25 |
-28.75 |
|
|
|
Hover/Click |
Dec21 |
210115 |
3727.25 |
3727.25 |
3727.25 |
3727.25 |
-29.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,113 |
15,801 |
-241 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210115 |
3793.00 |
3797.75 |
3741.50 |
3762.25 |
-29.00 |
1,049,186 |
2,586,220 |
+20,341 |
Hover/Click |
Jun21 |
210115 |
3784.75 |
3787.00 |
3732.50 |
3752.25 |
-28.75 |
3,356 |
15,063 |
+2,927 |
Hover/Click |
Total Volume and Open Interest |
1,052,550 |
2,601,385 |
+23,271 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar21 |
210115 |
12909.00 |
12931.25 |
12743.50 |
12802.25 |
-98.75 |
416,295 |
233,876 |
+3,255 |
Hover/Click |
Jun21 |
210115 |
12897.00 |
12916.25 |
12737.25 |
12789.00 |
-98.25 |
295 |
1,703 |
+44 |
Hover/Click |
Total Volume and Open Interest |
416,591 |
235,589 |
+3,300 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar21 |
210115 |
2449.00 |
2449.80 |
2393.60 |
2420.30 |
-26.10 |
11,939 |
54,079 |
-473 |
Hover/Click |
Jun21 |
210115 |
2431.80 |
2431.80 |
2431.80 |
2431.80 |
-24.80 |
|
|
|
Hover/Click |
Sep21 |
210115 |
2436.50 |
2436.50 |
2436.50 |
2436.50 |
-24.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,939 |
54,079 |
-473 |
|
Volatility Index(CBOE) |
Jan21 |
210115 |
23.10 |
25.20 |
23.00 |
23.78 |
+0.60 |
51,562 |
57,587 |
-8,594 |
|
Feb21 |
210115 |
25.25 |
26.55 |
25.15 |
25.98 |
+0.65 |
51,954 |
186,561 |
+13,474 |
|
Mar21 |
210115 |
25.95 |
26.93 |
25.87 |
26.63 |
+0.60 |
12,155 |
49,181 |
+2,445 |
|
Apr21 |
210115 |
26.42 |
27.25 |
26.37 |
26.93 |
+0.45 |
3,908 |
14,518 |
+230 |
|
Total Volume and Open Interest |
123,668 |
333,337 |
+8,028 |
|
S & P 600(CME) |
Mar21 |
210115 |
1212.10 |
1212.10 |
1212.10 |
1212.10 |
-21.70 |
|
|
|
|
Jun21 |
210115 |
1212.90 |
1212.90 |
1212.90 |
1212.90 |
-21.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar21 |
210115 |
2154.70 |
2158.80 |
2095.20 |
2120.80 |
-32.80 |
155,937 |
542,588 |
-9,721 |
Hover/Click |
Jun21 |
210115 |
2152.30 |
2152.30 |
2100.00 |
2116.80 |
-32.60 |
124 |
369 |
+102 |
Hover/Click |
Sep21 |
210115 |
2110.40 |
2110.40 |
2110.40 |
2110.40 |
-32.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
156,061 |
542,957 |
-9,619 |
|
Nikkei 225(CME) |
Mar21 |
210115 |
28850 |
28925 |
28170 |
28350 |
-525 |
5,478 |
16,369 |
+140 |
|
Jun21 |
210115 |
28090 |
28215 |
28050 |
28215 |
-500 |
1 |
24 |
+1 |
|
Total Volume and Open Interest |
5,479 |
16,393 |
+141 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar21 |
210114 |
28460 |
28965 |
28345 |
28820 |
+360 |
52,258 |
100,238 |
-2,961 |
|
Jun21 |
210114 |
28660 |
28670 |
28495 |
28670 |
+365 |
6 |
6,832 |
-6 |
|
Sep21 |
210114 |
28635 |
28640 |
28635 |
28640 |
+360 |
0 |
88 |
+0 |
|
Total Volume and Open Interest |
52,774 |
130,953 |
-2,657 |
|
Nikkei 225 Mini(JPX) |
Mar21 |
210115 |
28845 |
28900 |
28440 |
28460 |
-350 |
442,419 |
268,208 |
+889 |
|
Jun21 |
210114 |
28275 |
28775 |
28155 |
28620 |
+340 |
16,361 |
6,747 |
-8 |
|
Sep21 |
210114 |
28210 |
28710 |
28120 |
28560 |
+350 |
274 |
805 |
+65 |
|
Total Volume and Open Interest |
561,490 |
293,922 |
-145,163 |
|
Nikkei 225(JPX) |
Mar21 |
210115 |
28840 |
28900 |
28440 |
28460 |
-350 |
36,556 |
214,328 |
+287 |
|
Jun21 |
210115 |
28670 |
28700 |
28260 |
28290 |
-330 |
239 |
22,058 |
+4 |
|
Sep21 |
210115 |
28210 |
28210 |
28210 |
28210 |
-350 |
0 |
1,203 |
+0 |
|
Total Volume and Open Interest |
36,795 |
307,150 |
+541 |
|
Nikkei 225(CME) Yen |
Mar21 |
210115 |
28820 |
28895 |
28140 |
28320 |
-530 |
25,509 |
48,162 |
+418 |
|
Jun21 |
210115 |
28660 |
28660 |
27985 |
28135 |
-530 |
4 |
15 |
+0 |
|
Sep21 |
210115 |
28090 |
28090 |
28090 |
28090 |
-500 |
|
|
|
|
Total Volume and Open Interest |
25,513 |
48,177 |
+418 |
|
Nikkei 225(CME) e-Mini Yen |
Mar21 |
210115 |
28320 |
28320 |
28320 |
28320 |
-530 |
|
|
|
|
Jun21 |
210115 |
28140 |
28140 |
28135 |
28140 |
-530 |
|
|
|
|
Sep21 |
210115 |
28090 |
28090 |
28090 |
28090 |
-500 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Jan21 |
210115 |
5643.0 |
5658.5 |
5605.5 |
5612.5 |
-68.5 |
144,356 |
176,469 |
-96,141 |
|
Feb21 |
210115 |
5630.0 |
5653.0 |
5555.5 |
5605.5 |
-70.0 |
116,801 |
216,467 |
+64,771 |
|
Mar21 |
210115 |
5641.5 |
5641.5 |
5560.0 |
5601.0 |
-70.0 |
436 |
8,535 |
+311 |
|
Jun21 |
210115 |
5514.0 |
5514.0 |
5510.5 |
5510.5 |
-71.5 |
0 |
12 |
+0 |
|
Sep21 |
210115 |
5489.5 |
5489.5 |
5489.5 |
5489.5 |
-71.5 |
|
|
|
|
Dec21 |
210115 |
5465.5 |
5465.5 |
5465.5 |
5465.5 |
-71.0 |
0 |
28,501 |
+0 |
|
Total Volume and Open Interest |
261,593 |
439,488 |
-31,059 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Jan21 |
210115 |
28454 |
28675 |
28313 |
28591 |
+115 |
105,409 |
111,962 |
+848 |
|
Feb21 |
210115 |
28500 |
28655 |
28317 |
28579 |
+114 |
1,137 |
1,948 |
+102 |
|
Mar21 |
210115 |
28438 |
28570 |
28261 |
28527 |
+120 |
525 |
9,537 |
+220 |
|
Total Volume and Open Interest |
107,382 |
127,651 |
+1,256 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar21 |
210115 |
13960.0 |
13976.0 |
13661.0 |
13777.0 |
-200.0 |
41,407 |
66,947 |
+541 |
|
Jun21 |
210115 |
13895.0 |
13895.0 |
13750.0 |
13784.0 |
-199.0 |
4 |
176 |
-2 |
|
Sep21 |
210115 |
13767.0 |
13767.0 |
13767.0 |
13767.0 |
-200.0 |
3 |
5 |
+3 |
|
Total Volume and Open Interest |
41,414 |
67,128 |
+542 |
|
Mini-DAX(EUREX) |
Mar21 |
210115 |
13966.0 |
13973.0 |
13661.0 |
13777.0 |
-200.0 |
29,309 |
15,622 |
+134 |
|
Jun21 |
210115 |
13891.0 |
13895.0 |
13691.0 |
13784.0 |
-199.0 |
10 |
99 |
+0 |
|
Sep21 |
210115 |
13767.0 |
13767.0 |
13767.0 |
13767.0 |
-200.0 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
29,319 |
15,723 |
+134 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar21 |
210115 |
3624 |
3626 |
3560 |
3585 |
-44 |
642,828 |
3,090,933 |
-24,034 |
|
Jun21 |
210115 |
3552 |
3560 |
3514 |
3532 |
-43 |
23 |
58,036 |
-12 |
|
Sep21 |
210115 |
3520 |
3520 |
3520 |
3520 |
-43 |
1 |
387 |
-1 |
|
Total Volume and Open Interest |
642,852 |
3,195,073 |
-24,047 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar21 |
210115 |
10705 |
10798 |
10690 |
10775 |
+19 |
27,809 |
151,385 |
-1,526 |
|
Jun21 |
210115 |
10538 |
10629 |
10538 |
10613 |
+19 |
667 |
5,860 |
+245 |
|
Sep21 |
210115 |
10585 |
10585 |
10585 |
10585 |
+19 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
28,476 |
157,258 |
-1,281 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar21 |
210115 |
6746.00 |
6757.00 |
6629.50 |
6684.50 |
-67.00 |
66,640 |
740,025 |
+1,479 |
|
Jun21 |
210115 |
6629.50 |
6629.50 |
6629.50 |
6629.50 |
-67.00 |
1 |
99 |
+0 |
|
Sep21 |
210115 |
6576.00 |
6576.00 |
6576.00 |
6576.00 |
-67.00 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
66,642 |
740,134 |
+1,479 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar21 |
210115 |
6649.0 |
6690.0 |
6630.0 |
6641.0 |
-8.0 |
35,295 |
266,046 |
+1,590 |
|
Jun21 |
210115 |
6624.0 |
6624.0 |
6624.0 |
6624.0 |
-8.0 |
1 |
627 |
-1 |
|
Sep21 |
210115 |
6553.0 |
6553.0 |
6553.0 |
6553.0 |
-8.0 |
|
|
|
|
Total Volume and Open Interest |
35,318 |
267,403 |
+1,598 |
|
FTSE MIB(ISE) |
Mar21 |
210115 |
22420.00 |
22645.00 |
22130.00 |
22284.00 |
-275.00 |
14,265 |
61,687 |
+106 |
|
Jun21 |
210115 |
21900.00 |
22275.00 |
21900.00 |
22019.00 |
-275.00 |
27 |
117 |
+22 |
|
Sep21 |
210115 |
21882.00 |
21882.00 |
21882.00 |
21882.00 |
-272.00 |
2 |
6 |
+2 |
|
Total Volume and Open Interest |
14,294 |
61,810 |
+130 |
|
KOSPI 200(KFE) |
Mar21 |
210115 |
432.05 |
436.10 |
419.35 |
419.40 |
-10.75 |
421,228 |
228,978 |
-3,720 |
|
Jun21 |
210115 |
431.50 |
435.45 |
418.95 |
418.95 |
-10.95 |
468 |
17,641 |
+837 |
|
Sep21 |
210115 |
438.75 |
438.75 |
438.75 |
438.75 |
+10.95 |
5 |
697 |
+0 |
|
Total Volume and Open Interest |
421,745 |
277,656 |
-2,883 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb21 |
210115 |
434.35 |
434.35 |
430.00 |
430.85 |
-6.10 |
115 |
4,516 |
+109 |
|
Mar21 |
210115 |
431.75 |
431.75 |
431.75 |
431.75 |
-4.30 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
218 |
5,967 |
+9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|