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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php