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 July 06, 2020
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
Sep20 200706 25689 26197 25657 26179 +420 218,368 73,409 -1,161 Hover/Click
Dec20 200706 25646 26062 25646 26062 +423 119 202 +1 Hover/Click
Mar21 200706 26068 26068 26068 26068 +403 0 5 +0 Hover/Click
Jun21 200706 25986 25986 25986 25986 +401       Hover/Click
Total Volume and Open Interest 218,487 73,616 -1,160  
S & P 500(CME) Weekly Monthly
Sep20 200706 3172.00 3172.00 3172.00 3172.00 +43.00 828 8,286 -583 Hover/Click
Dec20 200706 3161.50 3161.50 3161.50 3161.50 +43.00       Hover/Click
Mar21 200706 3154.75 3154.75 3154.75 3154.75 +42.75       Hover/Click
Jun21 200706 3148.00 3148.00 3148.00 3148.00 +42.00       Hover/Click
Total Volume and Open Interest 828 8,360 -583  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200706 3121.25 3174.50 3121.25 3172.00 +43.00 1,537,321 2,563,324 -35,865 Hover/Click
Dec20 200706 3115.25 3163.75 3115.25 3161.50 +43.00 2,492 47,077 +149 Hover/Click
Total Volume and Open Interest 1,539,816 2,612,008 -35,714  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200706 10347.25 10614.50 10341.50 10598.50 +242.75 402,791 199,130 +5,854 Hover/Click
Dec20 200706 10370.00 10601.75 10370.00 10588.75 +243.50 401 819 +19 Hover/Click
Total Volume and Open Interest 403,192 199,954 +5,873  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200706 1773.00 1816.50 1773.00 1793.40 +18.90 16,924 63,233 -265 Hover/Click
Dec20 200706 1792.90 1792.90 1792.90 1792.90 +18.90 0 3 +0 Hover/Click
Mar21 200706 1795.50 1795.50 1795.50 1795.50 +18.90       Hover/Click
Total Volume and Open Interest 16,924 63,236 -265  
Volatility Index(CBOE)
Jul20 200706 29.90 29.90 28.13 29.25 +0.17 60,006 112,187 -911  
Aug20 200706 30.30 30.42 28.95 30.20 +0.12 45,300 70,800 +6,845  
Sep20 200706 30.34 30.50 29.30 30.28 +0.05 12,714 25,134 +2,362  
Oct20 200706 32.53 32.55 31.60 32.48 +0.06 6,270 26,450 -203  
Total Volume and Open Interest 129,765 265,365 +8,638  
S & P 600(CME)
Sep20 200706 832.30 832.30 832.30 832.30 +7.90 0 368 +0  
Dec20 200706 832.80 832.80 832.80 832.80 +7.90        
Total Volume and Open Interest 0 368 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200706 1424.20 1466.40 1424.20 1442.70 +10.00 223,030 529,531 -6,561 Hover/Click
Dec20 200706 1429.50 1462.80 1429.50 1440.00 +9.80 44 332 +2 Hover/Click
Mar21 200706 1436.10 1436.10 1436.10 1436.10 +9.90       Hover/Click
Total Volume and Open Interest 223,074 529,863 -6,559  
Nikkei 225(CME)
Sep20 200706 22270 22790 22260 22680 +320 8,109 11,682 +15  
Dec20 200706 22555 22555 22555 22555 +320 0 2 +0  
Total Volume and Open Interest 8,109 11,684 +15  
Nikkei 225(SGX) Weekly Monthly
Sep20 200702 22120 22255 21950 22195 +90 68,465 79,591 +1,746  
Dec20 200702 22035 22060 22035 22060 +90 8 15,654 +0  
Mar21 200702 22015 22015 22015 22015 +90 0 978 +0  
Total Volume and Open Interest 68,473 128,761 +1,746  
Nikkei 225 Mini(JPX)
Sep20 200706 22260 22710 22240 22650 +370 966,968 790,870 +435,294  
Dec20 200702 21995 22105 21805 22050 +110 5,809 8,009 -385  
Mar21 200702 21900 22035 21750 21980 +90 203 1,942 -20  
Total Volume and Open Interest 923,589 471,176 +3,909  
Nikkei 225(JPX)
Sep20 200706 22260 22710 22240 22650 +370 59,468 284,978 +26,866  
Dec20 200706 22080 22550 22080 22510 +390 184 72,372 +62  
Mar21 200706 22070 22440 22070 22440 +370 10 5,199 +9  
Total Volume and Open Interest 59,678 441,341 +27,317  
Nikkei 225(CME) Yen
Sep20 200706 22220 22740 22215 22640 +325 29,341 35,459 +996  
Dec20 200706 22540 22550 22490 22490 +325 9 71 +1  
Mar21 200706 22400 22400 22400 22400 +325        
Total Volume and Open Interest 29,350 35,534 +997  
Nikkei 225(CME) e-Mini Yen
Sep20 200706 22640 22640 22640 22640 +320        
Dec20 200706 22490 22490 22490 22490 +320        
Mar21 200706 22400 22400 22400 22400 +320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200706 5090.5 5107.0 5041.5 5064.5 +74.5 73,157 250,623 -5,532  
Aug20 200706 5084.0 5084.0 5057.0 5061.5 +74.5 3 12 +3  
Sep20 200706 5085.0 5085.0 5048.5 5059.0 +75.0 0 8,467 -7  
Dec20 200706 5036.0 5036.0 5036.0 5036.0 +73.5 1 56,620 +1  
Mar21 200706 5025.5 5025.5 5025.5 5025.5 +74.5        
Jun21 200706 4937.5 4937.5 4937.5 4937.5 +72.0        
Total Volume and Open Interest 73,161 330,228 -5,535  
Hang Seng Index(HKFE) Weekly Monthly
Jul20 200706 25311 26442 25166 26331 +1036 159,819 117,424 +5,588  
Aug20 200706 25213 26419 25177 26323 +1038 431 340 +270  
Sep20 200706 25188 26318 25079 26237 +1040 1,045 9,885 +200  
Total Volume and Open Interest 161,683 134,963 +5,948  
DAX(EUREX) Weekly Monthly
Sep20 200706 12598.5 12833.0 12597.0 12733.0 +244.0 97,231 87,542 -1,338  
Dec20 200706 12721.5 12800.0 12623.0 12711.5 +243.5 62 596 +17  
Mar21 200706 12704.0 12704.0 12704.0 12704.0 +244.0 6 7 +6  
Total Volume and Open Interest 97,299 88,145 -1,315  
Mini-DAX(EUREX)
Sep20 200706 12580.0 12830.0 12580.0 12733.0 +244.0 49,310 12,942 -68  
Dec20 200706 12782.0 12782.0 12670.0 12711.5 +243.5 37 128 +10  
Mar21 200706 12704.0 12704.0 12704.0 12704.0 +244.0 2 3 +2  
Total Volume and Open Interest 49,349 13,073 -56  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200706 3299 3361 3299 3339 +68 1,191,137 3,649,938 -4,789  
Dec20 200706 3338 3345 3304 3326 +67 3,765 470,513 -3,492  
Mar21 200706 3313 3313 3313 3313 +67 3,000 3,485 +3,000  
Total Volume and Open Interest 1,197,902 4,171,026 -5,281  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200706 10220 10242 10170 10216 +133 27,811 155,713 +898  
Dec20 200706 10171 10182 10171 10182 +133 0 371 +0  
Mar21 200706 10083 10083 10083 10083 +133 0 6 -1  
Total Volume and Open Interest 27,811 156,090 +897  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200706 6158.00 6268.50 6148.00 6247.00 +143.00 82,431 700,879 +2,407  
Dec20 200706 6217.00 6217.00 6217.00 6217.00 +143.00 5 5,025 +0  
Mar21 200706 6185.50 6185.50 6185.50 6185.50 +143.00 0 31 +0  
Total Volume and Open Interest 82,436 705,987 +2,407  
SPI 200(SFE) Weekly Monthly
Sep20 200706 6032.0 6049.0 5968.0 5988.0 -46.0 49,546 319,689 +877  
Dec20 200706 5975.0 5975.0 5975.0 5975.0 -46.0 106 2,399 +106  
Mar21 200706 5908.0 5908.0 5908.0 5908.0 -46.0 0 1,681 +0  
Total Volume and Open Interest 49,673 324,298 +986  
FTSE MIB(ISE)
Sep20 200706 19995.00 20145.00 19845.00 19974.00 +358.00 25,302 64,200 +1,625  
Dec20 200706 19835.00 19905.00 19835.00 19852.00 +361.00 35 927 +28  
Mar21 200706 19700.00 19700.00 19700.00 19700.00 +359.00        
Total Volume and Open Interest 25,337 65,127 +1,653  
KOSPI 200(KFE)
Sep20 200706 286.95 291.20 286.10 290.70 +4.20 223,058 290,761 +2,535  
Dec20 200706 286.20 290.35 285.50 289.80 +4.55 1,113 39,202 -1  
Mar21 200706 285.05 287.30 285.05 287.30 +5.85 29 1,474 +0  
Total Volume and Open Interest 224,206 361,833 +2,834  
GSCI(CME) Weekly Monthly
Jul20 200706 333.65 335.05 333.50 333.55 +2.75 30 5,368 +8  
Aug20 200706 334.30 334.30 334.30 334.30 +2.75 0 2 +0  
Sep20 200706 336.10 336.10 336.10 336.10 +6.35        
Total Volume and Open Interest 30 5,370 +8  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf