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 Wed April 14, 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
Jun21 210414 33575 33800 33519 33624 +54 127,100 91,792 -2,482 Hover/Click
Sep21 210414 33461 33678 33433 33512 +58 115 272 +0 Hover/Click
Dec21 210414 33408 33408 33408 33408 +32 0 3 +0 Hover/Click
Mar22 210414 33295 33295 33295 33295 +32       Hover/Click
Total Volume and Open Interest 127,215 92,067 -2,482  
S & P 500(CME) Weekly Monthly
Jun21 210414 4133.00 4134.00 4118.00 4118.00 -14.75 2,610 31,254 +1,016 Hover/Click
Sep21 210414 4108.00 4108.00 4108.00 4108.00 -14.75       Hover/Click
Dec21 210414 4098.75 4098.75 4098.75 4098.75 -15.50       Hover/Click
Mar22 210414 811.00 811.00 811.00 811.00 -16.20       Hover/Click
Total Volume and Open Interest 2,610 31,328 +1,016  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210414 4134.75 4144.00 4113.00 4118.00 -14.75 1,089,291 2,596,060 +6,699 Hover/Click
Sep21 210414 4123.25 4133.50 4103.75 4108.00 -14.75 908 6,534 +54 Hover/Click
Total Volume and Open Interest 1,090,204 2,634,565 +6,751  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210414 13977.75 14029.00 13772.75 13798.75 -177.00 453,968 212,368 -904 Hover/Click
Sep21 210414 13955.00 14013.00 13767.00 13786.25 -176.75 483 859 -1 Hover/Click
Total Volume and Open Interest 454,451 213,238 -905  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210414 2667.00 2700.10 2657.20 2676.90 +14.00 7,585 46,134 -77 Hover/Click
Sep21 210414 2674.70 2674.70 2674.70 2674.70 +14.00 0 1 +0 Hover/Click
Dec21 210414 2693.50 2693.50 2693.50 2693.50 +13.60       Hover/Click
Total Volume and Open Interest 7,585 46,135 -77  
Volatility Index(CBOE)
Apr21 210414 17.75 18.30 17.45 18.10 +0.42 62,530 100,790 -11,528  
May21 210414 20.55 20.96 20.40 20.93 +0.46 43,271 161,344 +7,360  
Jun21 210414 22.13 22.45 22.00 22.37 +0.26 11,583 43,620 +1,520  
Jul21 210414 23.15 23.49 23.11 23.41 +0.22 5,078 35,906 +381  
Total Volume and Open Interest 129,069 375,615 -2,172  
S & P 600(CME)
Jun21 210414 1339.20 1339.20 1339.20 1339.20 +11.80        
Sep21 210414 1340.00 1340.00 1340.00 1340.00 +11.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210414 2228.20 2273.50 2220.50 2245.00 +20.10 128,340 463,078 -4,864 Hover/Click
Sep21 210414 2221.40 2267.00 2221.40 2241.10 +20.30 49 346 +36 Hover/Click
Dec21 210414 2235.30 2235.30 2235.30 2235.30 +18.90       Hover/Click
Total Volume and Open Interest 128,389 463,424 -4,828  
Nikkei 225(CME)
Jun21 210414 29840 29860 29590 29620 -230 3,200 14,682 +119  
Sep21 210414 29585 29585 29585 29585 -230 8 19 +0  
Total Volume and Open Interest 3,208 14,701 +119  
Nikkei 225(SGX) Weekly Monthly
Jun21 210413 29610 29900 29535 29790 +195 50,248 102,666 +1,091  
Sep21 210413 29755 29755 29755 29755 +190 0 905 +0  
Dec21 210413 29610 29610 29610 29610 +195 0 10,607 +0  
Total Volume and Open Interest 50,248 132,045 -1,302  
Nikkei 225 Mini(JPX)
Jun21 210414 29770 29780 29565 29610 -170 389,012 292,547 +3,079  
Sep21 210413 29520 29845 29480 29710 +200 7,867 5,020 -356  
Dec21 210413 29305 29635 29290 29530 +200 335 2,119 -4  
Total Volume and Open Interest 504,882 322,477 -123,112  
Nikkei 225(JPX)
Jun21 210414 29770 29770 29560 29610 -170 23,167 220,766 +1,714  
Sep21 210414 29720 29720 29510 29570 -140 152 4,612 +106  
Dec21 210414 29410 29410 29360 29360 -170 0 42,128 +0  
Total Volume and Open Interest 23,320 303,895 +1,846  
Nikkei 225(CME) Yen
Jun21 210414 29830 29835 29565 29600 -230 18,770 34,829 -49  
Sep21 210414 29535 29535 29535 29535 -230 0 190 +0  
Dec21 210414 29315 29315 29315 29315 -230        
Total Volume and Open Interest 18,770 35,019 -49  
Nikkei 225(CME) e-Mini Yen
Jun21 210414 29600 29600 29600 29600 -230        
Sep21 210414 29540 29540 29535 29540 -230        
Dec21 210414 29320 29320 29315 29320 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr21 210414 6221.0 6221.0 6194.5 6209.5 +24.5 160,726 272,975 -1,284  
May21 210414 6153.0 6153.0 6126.0 6141.0 +25.5 106,540 116,349 +96,206  
Jun21 210414 6105.5 6118.0 6105.5 6111.0 +24.5 26 5,748 +4  
Sep21 210414 6089.5 6089.5 6089.5 6089.5 +24.5 0 5 +0  
Dec21 210414 6063.0 6063.0 6063.0 6063.0 +24.5 0 28,501 +0  
Mar22 210414 6045.5 6045.5 6045.5 6045.5 +24.5        
Total Volume and Open Interest 267,294 433,082 +94,926  
Hang Seng Index(HKFE) Weekly Monthly
Apr21 210414 28524 28966 28401 28915 +396 100,703 97,634 -3,524  
May21 210414 28350 28795 28237 28741 +391 617 635 +227  
Jun21 210414 28197 28650 28100 28596 +389 328 4,997 -24  
Total Volume and Open Interest 101,720 108,965 +98,069  
DAX(EUREX) Weekly Monthly
Jun21 210414 15264.0 15317.0 15181.0 15227.0 -32.0 36,209 73,662 -1,803  
Sep21 210414 15294.0 15295.0 15200.0 15205.0 -31.0 12 170 -1  
Dec21 210414 15183.0 15183.0 15183.0 15183.0 -32.0 0 45 +0  
Total Volume and Open Interest 36,221 73,877 -1,804  
Mini-DAX(EUREX)
Jun21 210414 15256.0 15314.0 15180.0 15227.0 -32.0 39,427 17,010 +471  
Sep21 210414 15267.0 15267.0 15162.0 15205.0 -31.0 4 193 +0  
Dec21 210414 15183.0 15183.0 15183.0 15183.0 -32.0 0 11 +0  
Total Volume and Open Interest 39,431 17,214 +471  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210414 3925 3933 3913 3928 +11 510,768 3,117,541 +25,226  
Sep21 210414 3913 3913 3900 3913 +12 89 5,413 +48  
Dec21 210414 3891 3891 3891 3891 +11 0 45,368 -120  
Total Volume and Open Interest 510,857 3,176,924 +25,154  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210414 11042 11088 11019 11062 +54 20,582 169,594 -455  
Sep21 210414 11040 11040 11032 11032 +55 1 528 +0  
Dec21 210414 11009 11009 11009 11009 +54 0 101 +0  
Total Volume and Open Interest 20,583 170,223 -455  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210414 6848.50 6900.50 6838.50 6894.50 +46.00 78,065 624,420 +1,632  
Sep21 210414 6811.00 6828.00 6811.00 6828.00 +46.00 8 4,092 -3  
Dec21 210414 6797.50 6797.50 6797.50 6797.50 +46.00 0 12 +0  
Total Volume and Open Interest 78,073 628,524 +1,629  
SPI 200(SFE) Weekly Monthly
Jun21 210414 6948.0 7002.0 6929.0 6993.0 +41.0 26,648 242,683 +887  
Sep21 210414 6912.0 6912.0 6912.0 6912.0 +36.0 0 5 +0  
Dec21 210414 6884.0 6884.0 6884.0 6884.0 +36.0 0 159 +0  
Total Volume and Open Interest 26,765 243,684 +784  
FTSE MIB(ISE)
Jun21 210414 24440.00 24440.00 24170.00 24315.00 -19.00 15,704 79,703 -4,018  
Sep21 210414 24125.00 24205.00 24075.00 24160.00 -22.00 9 429 +4  
Dec21 210414 23885.00 23885.00 23885.00 23885.00 -20.00 0 17 +0  
Total Volume and Open Interest 15,713 80,149 -4,014  
KOSPI 200(KFE)
Jun21 210413 423.90 429.60 423.00 427.90 +4.40 233,378 234,168 +1,855  
Sep21 210413 423.30 428.90 423.10 427.35 +4.30 108 3,648 +2  
Dec21 210413 423.00 428.25 423.00 427.00 +4.05 0 23,741 +0  
Total Volume and Open Interest 233,486 272,750 +1,857  
GSCI(CME) Weekly Monthly
Apr21 210414 481.20 487.00 481.20 487.00 +13.20 1,686 1,674 -1,581  
May21 210414 479.00 487.45 479.00 487.00 +12.95 1,675 4,277 +1,666  
Jun21 210414 486.90 486.90 486.90 486.90 +12.75        
Total Volume and Open Interest 3,361 5,951 +85  
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

Main Menu

MRCI Online

Free Links

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