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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Mar19 190118 24336 24745 24298 24687 +366 184,061 76,795 +2,682
Jun19 190118 24328 24766 24328 24716 +370 223 1,133 +42
Sep19 190118 24741 24764 24370 24741 +370 2 16 +1
Dec19 190118 24756 24756 24756 24756 +359      
Total Volume and Open Interest 184,286 77,944 +2,725
S & P 500(CME)
Mar19 190118 2635.00 2677.20 2633.20 2671.60 +36.40 1,574 55,736 +913
Jun19 190118 2677.40 2677.40 2677.40 2677.40 +36.80 0 122 +0
Sep19 190118 2682.50 2682.50 2682.50 2682.50 +36.70      
Dec19 190118 2688.60 2688.60 2688.60 2688.60 +38.00      
Total Volume and Open Interest 1,574 55,858 +913
S & P 500 E-Mini(CME)
Mar19 190118 2636.75 2677.75 2632.75 2671.50 +36.25 1,330,329 2,594,020 -2,554
Jun19 190118 2642.00 2683.00 2638.75 2677.50 +37.00 5,642 57,874 +1,982
Total Volume and Open Interest 1,336,128 2,654,580 -630
NASDAQ 100 E-Mini(CME)
Mar19 190118 6722.75 6828.25 6712.00 6792.75 +72.75 443,742 210,537 +3,665
Jun19 190118 6745.50 6853.50 6740.00 6819.25 +73.25 331 1,708 -13
Total Volume and Open Interest 444,101 212,579 +3,676
S&P Midcap 400(CME) e-Mini
Mar19 190118 1794.30 1823.30 1791.90 1818.70 +24.10 13,884 68,785 -104
Jun19 190118 1822.50 1822.50 1822.50 1822.50 +24.10 0 3 +0
Sep19 190118 1826.10 1826.10 1826.10 1826.10 +24.20 0 1 +0
Total Volume and Open Interest 13,884 68,789 -104
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190118 18.55 18.71 17.90 18.33 -0.20 83,040 181,503 -888
Mar19 190118 18.78 18.92 18.25 18.63 -0.15 39,604 58,198 +6,373
Apr19 190118 18.83 18.90 18.37 18.58 -0.20 17,445 40,370 +172
Total Volume and Open Interest 165,090 375,328 +12,026
S & P 600(CME)
Mar19 190118 924.50 924.50 924.50 924.50 +8.80      
Jun19 190118 925.20 925.20 925.20 925.20 +8.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190118 1469.90 1489.70 1466.60 1484.30 +16.00 113,699 466,381 -404
Jun19 190118 1479.30 1493.40 1472.60 1488.80 +15.60 41 1,611 +21
Sep19 190118 1496.00 1496.00 1496.00 1496.00 +15.70      
Total Volume and Open Interest 113,740 467,992 -383
Nikkei 225(CME)
Mar19 190118 20545 20990 20465 20950 +435 6,784 24,997 -571
Jun19 190118 20520 20815 20365 20815 +420 4 28 +1
Total Volume and Open Interest 6,788 25,025 -570
Nikkei 225(SGX)
Mar19 190121 20725 20730 20695 20720 +95 63,748 166,705 +950
Jun19 190118 20015 20455 20015 20455 +285 18 1,497 +0
Sep19 190117 20130 20130 20130 20130 -100      
Total Volume and Open Interest 75,063 179,343 +2,449
Nikkei 225 Mini(JPX)
Mar19 190117 20460 20565 20315 20350 -80 950,959 337,738 -9,266
Jun19 190117 20270 20380 20125 20180 -50 18,254 10,119 -384
Sep19 190117 20235 20310 20100 20110 -80 223 723 -82
Total Volume and Open Interest 1,014,742 373,527 -209,979
Nikkei 225(JPX)
Mar19 190117 20450 20570 20310 20350 -80 68,936 262,219 -4,463
Jun19 190117 20260 20380 20140 20180 -50 623 12,156 +114
Sep19 190117 20310 20310 20110 20110 -80 2 250 +0
Total Volume and Open Interest 69,584 374,058 -5,799
Nikkei 225(CME) Yen
Mar19 190118 20515 20965 20435 20925 +430 26,578 67,621 +988
Jun19 190118 20595 20740 20275 20740 +430 2 25 +0
Sep19 190118 20695 20695 20695 20695 +425      
Total Volume and Open Interest 26,587 67,679 +995
Nikkei 225(CME) e-Mini Yen
Mar19 190118 20890 20930 20880 20930 +430 1 9 +0
Jun19 190118 20740 20740 20740 20740 +430      
Sep19 190118 20700 20700 20700 20700 +430      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Feb19 190121 4863.5 4870.0 4856.0 4864.5 -9.0 90,132 244,980 +38,023
Mar19 190121 4864.0 4864.5 4855.5 4862.5 -9.0 2,531 15,800 +2,042
Apr19 190121 4841.0 4841.0 4841.0 4841.0        
Hang Seng Index(HKFE)
Jan19 190121 27102 27361 27013 27240 +140 236,847 110,862 -1,694
Feb19 190121 27057 27320 26975 27194 +134 1,252 5,766 +484
Mar19 190121 27062 27329 26987 27208 +135 2,311 16,205 -817
Total Volume and Open Interest 242,241 137,620 -879
DAX(EUREX)
Mar19 190121 11220.0 11228.5 11120.5 11123.0 -89.0 99,930 131,433 +6,895
Jun19 190121 11183.0 11183.0 11139.0 11139.0 -89.0 50 1,058 +2
Sep19 190121 11128.5 11128.5 11128.5 11128.5 -89.0 3 16 +5
Total Volume and Open Interest 99,983 132,507 +6,902
Mini-DAX(EUREX)
Mar19 190121 11218.0 11218.0 11121.0 11123.0 -89.0 45,795 16,470 +904
Jun19 190121 11209.0 11209.0 11138.0 11139.0 -89.0 48 451 +14
Sep19 190121 11165.0 11165.0 11128.5 11128.5 -89.0 0 6 +5
Total Volume and Open Interest 45,843 16,927 +923
DJ EuroSTOXX 50(EUREX)
Mar19 190121 3123 3123 3110 3111 -15 900,934 3,716,029 +129,665
Jun19 190121 3034 3035 3027 3028 -15 5,191 175,875 -6
Sep19 190121 3018 3018 3018 3018 -16 0 3,825 +370
Total Volume and Open Interest 917,125 4,024,056 +130,029
Swiss Market Index(EUREX)
Mar19 190121 8927 8951 8895 8925 +3 38,829 200,586 -637
Jun19 190121 8736 8757 8734 8746 +3 51 16,788 -12
Sep19 190121 8721 8721 8721 8721 +3 0 13 +11
Total Volume and Open Interest 38,880 217,387 -638
FT-SE 100(EURONEXT)
Mar19 190121 6939.00 6939.00 6895.00 6901.50 -13.00 89,671 638,017 +687
Jun19 190121 6818.50 6818.50 6818.50 6818.50 -14.00 0 21 +0
Sep19 190121 6755.50 6755.50 6755.50 6755.50 -13.00 0 19 +0
Total Volume and Open Interest 89,671 638,059 +687
SPI 200(SFE)
Mar19 190121 5826.0 5870.0 5814.0 5827.0 +6.0 39,087 272,059 -150
Jun19 190121 5813.0 5813.0 5813.0 5813.0 +7.0 10 3,331 +4
Sep19 190121 5758.0 5758.0 5758.0 5758.0 +7.0 0 2,841 +0
Total Volume and Open Interest 39,188 282,108 -124
FTSE MIB(ISE)
Mar19 190121 19585.00 19700.00 19515.00 19628.00 +27.00 20,797 86,848 +1,546
Jun19 190121 19065.00 19165.00 19000.00 19106.00 +30.00 55 595 -1
Sep19 190121 18981.00 18981.00 18981.00 18981.00 +30.00 0 1 +0
Total Volume and Open Interest 20,852 87,444 +1,545
KOSPI 200(KFE)
Mar19 190121 274.75 277.20 273.00 274.80 +0.05 245,171 295,605 -1,930
Jun19 190121 275.25 277.35 273.55 275.20 +0.05 331 22,968 -5
Sep19 190121 275.85 275.85 275.85 275.85 +0.05 0 145 +0
Total Volume and Open Interest 245,502 358,949 -1,935
GSCI(CME)
Feb19 190118 406.75 413.15 406.75 412.90 +6.95 35 15,131 +25
Mar19 190118 415.40 415.40 415.40 415.40 +6.95      
Apr19 190118 417.25 417.25 417.25 417.25 +6.95      
Total Volume and Open Interest 35 15,131 -3,095
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