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 Tue January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Mar20 200121 29280 29318 29108 29179 -100 152,873 106,866 +3,230
Jun20 200121 29274 29278 29095 29153 -101 72 152 +25
Sep20 200121 29105 29105 29105 29105 -96 0 5 +0
Dec20 200121 29062 29062 29062 29062 -95      
Total Volume and Open Interest 152,945 107,023 +3,255
S & P 500(CME)
Mar20 200121 47.40 49.30 35.20 42.70 -5.40 1,767 30,390 +879
Jun20 200121 43.30 43.30 43.30 43.30 -5.40 0 31 -2
Sep20 200121 43.40 43.40 43.40 43.40 -5.80      
Dec20 200121 43.70 43.70 43.70 43.70 -5.80      
Total Volume and Open Interest 1,767 30,495 +877
S & P 500 E-Mini(CME)
Mar20 200121 3325.00 3329.75 3307.25 3319.50 -5.50 1,335,246 2,716,639 +20,699
Jun20 200121 3325.25 3330.00 3308.00 3320.00 -5.50 3,458 37,523 +2,476
Total Volume and Open Interest 1,338,709 2,756,760 +23,177
NASDAQ 100 E-Mini(CME)
Mar20 200121 9174.00 9199.75 9114.75 9169.75 -4.75 397,881 219,136 +1,439
Jun20 200121 9199.00 9216.75 9139.75 9189.00 -5.25 174 950 -32
Total Volume and Open Interest 398,059 220,109 +1,410
S&P Midcap 400(CME) e-Mini
Mar20 200121 2093.80 2098.30 2080.40 2084.20 -12.20 18,737 78,721 +64
Jun20 200121 2089.90 2089.90 2089.40 2089.90 -12.50 0 57 +0
Sep20 200121 2093.90 2093.90 2093.90 2093.90 -12.60      
Total Volume and Open Interest 18,737 78,778 +64
Volatility Index(CBOE)
Jan20 200121 12.35 13.10 12.30 12.93 +0.40 66,287 61,784 -12,137
Feb20 200121 14.90 15.40 14.70 15.08 +0.15 64,562 250,499 +13,049
Mar20 200121 15.35 15.65 15.24 15.53 +0.15 22,667 64,586 +2,615
Apr20 200121 16.02 16.29 15.90 16.02 unch 11,497 37,135 -242
Total Volume and Open Interest 173,658 478,563 +3,133
S & P 600(CME)
Mar20 200121 1030.40 1030.40 1030.40 1030.40 -9.20      
Jun20 200121 1031.00 1031.00 1031.00 1031.00 -9.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200121 1698.90 1703.30 1683.20 1685.90 -14.00 179,261 508,073 +4,197
Jun20 200121 1695.30 1697.80 1687.00 1687.70 -14.00 61 584 -28
Sep20 200121 1691.30 1691.30 1691.30 1691.30 -12.90      
Total Volume and Open Interest 179,322 508,657 +4,169
Nikkei 225(CME)
Mar20 200121 24085 24095 23760 23770 -280 4,624 20,719 +161
Jun20 200121 23785 23790 23645 23645 -255 1 8 +0
Total Volume and Open Interest 4,625 20,727 +161
Nikkei 225(SGX)
Mar20 200120 24040 24080 23995 24065 +25 57,306 183,640 +826
Jun20 200120 23895 23895 23895 23895 +20 4 4,539 +2
Sep20 200120 23855 23855 23855 23855 +125 0 10 +0
Total Volume and Open Interest 82,431 218,808 -1,311
Nikkei 225 Mini(JPX)
Mar20 200120 24030 24085 23990 24080 +140 867,981 376,099 +8,671
Jun20 200120 23855 23900 23810 23880 +130 15,375 9,298 +412
Sep20 200120 23810 23830 23760 23830 +140 99 967 -16
Total Volume and Open Interest 922,893 425,146 +10,614
Nikkei 225(JPX)
Mar20 200120 24030 24090 24000 24080 +140 64,234 242,872 -4,759
Jun20 200120 23850 23890 23820 23880 +130 501 18,824 +433
Sep20 200120 23830 23830 23830 23830 +140 0 2,780 +0
Total Volume and Open Interest 64,771 338,798 -4,293
Nikkei 225(CME) Yen
Mar20 200121 24070 24085 23750 23755 -280 21,331 59,723 +1,652
Jun20 200121 23870 23870 23575 23575 -280 0 5 +0
Sep20 200121 23505 23505 23505 23505 -250      
Total Volume and Open Interest 21,331 59,728 +1,652
Nikkei 225(CME) e-Mini Yen
Mar20 200121 23760 23760 23755 23760 -280      
Jun20 200121 23580 23580 23575 23580 -280      
Sep20 200121 23510 23510 23505 23510 -250      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Feb20 200121 6044.0 6048.5 5986.5 6042.0 -32.0 91,222 311,645 +21,005
Mar20 200121 6039.0 6044.0 5997.5 6039.5 -32.0 383 16,376 +34
Apr20 200121 6020.5 6020.5 6020.5 6020.5 -32.0      
Total Volume and Open Interest 91,605 394,030  
Hang Seng Index(HKFE)
Jan20 200121 28678 28755 27843 27901 -794 163,870 108,332 +115
Feb20 200121 28650 28730 27815 27876 -804 1,413 6,150 +588
Mar20 200121 28689 28742 27844 27890 -800 333 12,090 -64
Total Volume and Open Interest 167,422 132,994 +456
DAX(EUREX)
Mar20 200121 13565.5 13570.5 13433.5 13546.5 +2.5 90,864 107,616 +1,124
Jun20 200121 13485.0 13565.0 13475.0 13565.0 +2.5 39 1,002 -8
Sep20 200121 13551.0 13551.0 13551.0 13551.0 +2.5 0 74 -10
Total Volume and Open Interest 90,903 108,692 +1,106
Mini-DAX(EUREX)
Mar20 200121 13556.0 13568.0 13433.0 13546.5 +2.5 47,138 12,703 -299
Jun20 200121 13540.0 13582.0 13459.0 13565.0 +2.5 28 1,010 -4
Sep20 200121 13551.0 13551.0 13551.0 13551.0 +2.5 0 10 +1
Total Volume and Open Interest 47,166 13,723 -302
DJ EuroSTOXX 50(EUREX)
Mar20 200121 3792 3795 3751 3778 -12 1,042,691 3,442,638 +40,797
Jun20 200121 3711 3711 3672 3696 -12 606 67,435 +167
Sep20 200121 3682 3682 3682 3682 -12 3 48 +3
Total Volume and Open Interest 1,043,300 3,597,163 +40,967
Swiss Market Index(EUREX)
Mar20 200121 10712 10799 10675 10777 +22 53,979 185,890 +8,152
Jun20 200121 10525 10600 10525 10600 +23 452 12,173 +181
Sep20 200121 10568 10568 10568 10568 +24 10 87 +10
Total Volume and Open Interest 54,441 198,150 +8,343
FT-SE 100(EURONEXT)
Mar20 200121 7594.00 7594.00 7484.50 7544.50 -41.50 95,076 709,792 +6,877
Jun20 200121 7461.00 7461.00 7461.00 7461.00 -41.50 11 365 +10
Sep20 200121 7391.00 7391.00 7391.00 7391.00 -41.50 1 4 +1
Total Volume and Open Interest 95,090 710,166 +6,889
SPI 200(SFE)
Mar20 200121 7024.0 7035.0 6979.0 7008.0 -18.0 42,557 394,284 +7,940
Jun20 200121 6986.0 6986.0 6986.0 6986.0 -18.0 0 5,141 +0
Sep20 200121 6900.0 6900.0 6900.0 6900.0 -18.0      
Total Volume and Open Interest 42,558 400,461 +4,443
FTSE MIB(ISE)
Mar20 200121 23790.00 23885.00 23620.00 23835.00 -142.00 20,916 134,648 +1,140
Jun20 200121 23220.00 23260.00 23025.00 23233.00 -142.00 74 973 +48
Sep20 200121 23076.00 23076.00 23076.00 23076.00 -142.00 0 23 +0
Total Volume and Open Interest 20,990 135,644 +1,188
KOSPI 200(KFE)
Mar20 200121 305.95 306.45 302.00 302.00 -4.35 211,247 304,225 -1,166
Jun20 200121 305.70 308.35 302.35 302.35 -3.85 2,003 13,739 -2
Sep20 200121 302.50 302.50 302.50 302.50 -4.05 4 299 +2
Total Volume and Open Interest 214,422 355,317 -2,064
GSCI(CME)
Feb20 200121 425.25 425.85 425.25 425.60 -0.95 41 8,961 +41
Mar20 200121 427.95 427.95 427.95 427.95 -0.95      
Apr20 200121 427.25 427.25 427.25 427.25 -0.95      
Total Volume and Open Interest 41 8,961 -984
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