 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 16, 2022 |
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 |
Jun22 |
220516 |
32148 |
32453 |
31867 |
32159 |
+39 |
256,197 |
83,945 |
+437 |
Hover/Click |
Sep22 |
220516 |
32132 |
32408 |
31874 |
32146 |
+36 |
253 |
813 |
+19 |
Hover/Click |
Dec22 |
220516 |
32407 |
32407 |
32407 |
32407 |
+30 |
0 |
8 |
+0 |
Hover/Click |
Mar23 |
220516 |
32487 |
32487 |
32487 |
32487 |
+30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
256,450 |
84,766 |
+456 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
4025.00 |
4043.50 |
3979.50 |
4004.75 |
-15.00 |
2,380,563 |
2,249,215 |
+19,763 |
Hover/Click |
Sep22 |
220516 |
4025.75 |
4046.50 |
3982.50 |
4007.75 |
-15.00 |
5,850 |
23,234 |
-994 |
Hover/Click |
Total Volume and Open Interest |
2,387,788 |
2,286,881 |
+19,171 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
12409.00 |
12498.75 |
12190.25 |
12244.75 |
-138.00 |
878,238 |
251,537 |
-6,212 |
Hover/Click |
Sep22 |
220516 |
12415.25 |
12521.25 |
12225.00 |
12277.25 |
-137.50 |
1,974 |
3,132 |
+161 |
Hover/Click |
Total Volume and Open Interest |
880,244 |
254,906 |
-6,066 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun22 |
220516 |
2427.60 |
2437.90 |
2395.60 |
2415.20 |
-11.90 |
13,490 |
60,957 |
+486 |
Hover/Click |
Sep22 |
220516 |
2422.70 |
2422.70 |
2422.70 |
2422.70 |
-12.20 |
0 |
3 |
+0 |
Hover/Click |
Dec22 |
220516 |
2427.40 |
2427.40 |
2427.40 |
2427.40 |
-13.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,490 |
60,960 |
+486 |
|
Volatility Index(CBOE) |
May22 |
220516 |
28.80 |
29.55 |
27.35 |
27.59 |
-1.23 |
79,455 |
52,549 |
-5,442 |
|
Jun22 |
220516 |
29.30 |
29.85 |
28.05 |
28.09 |
-1.31 |
93,088 |
120,558 |
+2,081 |
|
Jul22 |
220516 |
29.75 |
30.14 |
28.95 |
28.98 |
-0.87 |
30,908 |
55,796 |
+3,734 |
|
Aug22 |
220516 |
29.71 |
30.02 |
29.05 |
29.13 |
-0.64 |
19,139 |
39,053 |
+1,829 |
|
Total Volume and Open Interest |
244,576 |
312,948 |
+4,411 |
|
S & P 600(CME) |
Jun22 |
220516 |
1185.20 |
1185.20 |
1185.20 |
1185.20 |
-3.70 |
|
|
|
|
Sep22 |
220516 |
1186.00 |
1186.00 |
1186.00 |
1186.00 |
-3.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
1792.60 |
1804.50 |
1770.80 |
1782.40 |
-7.10 |
305,234 |
530,613 |
-2,376 |
Hover/Click |
Sep22 |
220516 |
1776.00 |
1803.40 |
1775.50 |
1783.80 |
-7.40 |
95 |
562 |
+30 |
Hover/Click |
Dec22 |
220516 |
1784.00 |
1784.00 |
1784.00 |
1784.00 |
-8.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
305,329 |
531,175 |
-2,346 |
|
Nikkei 225(CME) |
Jun22 |
220516 |
26760 |
26895 |
26440 |
26515 |
-180 |
7,010 |
11,721 |
+195 |
|
Sep22 |
220516 |
26820 |
26820 |
26500 |
26520 |
-205 |
7 |
40 |
+3 |
|
Total Volume and Open Interest |
7,017 |
11,761 |
+198 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun22 |
220512 |
26210 |
26385 |
25675 |
25745 |
-480 |
75,554 |
109,796 |
+1,534 |
|
Sep22 |
220512 |
26090 |
26090 |
25695 |
25695 |
-480 |
14 |
944 |
+2 |
|
Dec22 |
220512 |
25480 |
25480 |
25480 |
25480 |
-480 |
0 |
12,986 |
+0 |
|
Total Volume and Open Interest |
75,571 |
142,367 |
+1,537 |
|
Nikkei 225 Mini(JPX) |
Jun22 |
220516 |
26770 |
26875 |
26430 |
26480 |
+90 |
711,433 |
373,427 |
+19,539 |
|
Sep22 |
220512 |
26100 |
26330 |
25620 |
25720 |
-470 |
53,316 |
14,041 |
+1,793 |
|
Dec22 |
220512 |
25900 |
26110 |
25400 |
25490 |
-490 |
1,916 |
4,091 |
+233 |
|
Total Volume and Open Interest |
865,304 |
448,801 |
+15,726 |
|
Nikkei 225(JPX) |
Jun22 |
220516 |
26770 |
26870 |
26430 |
26480 |
+90 |
51,997 |
229,687 |
+94 |
|
Sep22 |
220516 |
26720 |
26810 |
26370 |
26490 |
+150 |
382 |
8,037 |
+432 |
|
Dec22 |
220516 |
26510 |
26510 |
26200 |
26200 |
+90 |
4 |
27,544 |
-498 |
|
Total Volume and Open Interest |
52,383 |
304,516 |
+128 |
|
Nikkei 225(CME) Yen |
Jun22 |
220516 |
26680 |
26870 |
26420 |
26500 |
-175 |
53,457 |
43,306 |
+746 |
|
Sep22 |
220516 |
26720 |
26720 |
26430 |
26440 |
-175 |
42 |
46 |
+6 |
|
Dec22 |
220516 |
26200 |
26200 |
26200 |
26200 |
-195 |
|
|
|
|
Total Volume and Open Interest |
53,499 |
43,352 |
+752 |
|
Nikkei 225(CME) e-Mini Yen |
Jun22 |
220516 |
26500 |
26500 |
26500 |
26500 |
-180 |
|
|
|
|
Sep22 |
220516 |
26440 |
26440 |
26440 |
26440 |
-180 |
|
|
|
|
Dec22 |
220516 |
26200 |
26200 |
26200 |
26200 |
-200 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May22 |
220516 |
6330.5 |
6386.5 |
6274.0 |
6336.0 |
-9.5 |
82,809 |
330,708 |
+2,432 |
|
Jun22 |
220516 |
6277.5 |
6337.5 |
6227.0 |
6287.0 |
-10.0 |
1,086 |
12,651 |
+428 |
|
Jul22 |
220516 |
6270.0 |
6270.0 |
6270.0 |
6270.0 |
-9.5 |
0 |
1 |
+0 |
|
Sep22 |
220516 |
6264.0 |
6264.0 |
6264.0 |
6264.0 |
-11.0 |
5 |
3 |
+0 |
|
Dec22 |
220516 |
6246.5 |
6246.5 |
6246.5 |
6246.5 |
-11.5 |
25 |
14,502 |
+0 |
|
Mar23 |
220516 |
6245.0 |
6245.0 |
6245.0 |
6245.0 |
-8.0 |
|
|
|
|
Total Volume and Open Interest |
83,925 |
357,868 |
+2,860 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May22 |
220516 |
19757 |
20087 |
19657 |
19924 |
+156 |
129,767 |
124,006 |
+4,005 |
|
Jun22 |
220516 |
19528 |
19863 |
19450 |
19706 |
+153 |
1,274 |
15,023 |
-222 |
|
Total Volume and Open Interest |
132,627 |
158,384 |
+4,841 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun22 |
220516 |
14067.0 |
14093.0 |
13855.0 |
13933.0 |
-81.0 |
87,786 |
98,783 |
-548 |
|
Sep22 |
220516 |
14041.0 |
14041.0 |
13857.0 |
13915.0 |
-82.0 |
29 |
526 |
+8 |
|
Dec22 |
220516 |
13916.0 |
13916.0 |
13916.0 |
13916.0 |
-79.0 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
87,815 |
99,313 |
-540 |
|
Mini-DAX(EUREX) |
Jun22 |
220516 |
14066.0 |
14094.0 |
13856.0 |
13933.0 |
-81.0 |
69,544 |
15,137 |
+2 |
|
Sep22 |
220516 |
14050.0 |
14064.0 |
13847.0 |
13915.0 |
-82.0 |
34 |
134 |
-8 |
|
Dec22 |
220516 |
13916.0 |
13916.0 |
13916.0 |
13916.0 |
-79.0 |
2 |
9 |
-2 |
|
Total Volume and Open Interest |
69,580 |
15,280 |
-8 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun22 |
220516 |
3697 |
3703 |
3641 |
3660 |
-21 |
1,316,516 |
4,647,750 |
+66,281 |
|
Sep22 |
220516 |
3646 |
3672 |
3630 |
3646 |
-20 |
11,491 |
47,832 |
+5,954 |
|
Dec22 |
220516 |
3634 |
3634 |
3634 |
3634 |
-21 |
16,008 |
103,468 |
+14,001 |
|
Total Volume and Open Interest |
1,344,015 |
4,806,546 |
+86,236 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun22 |
220516 |
11631 |
11741 |
11570 |
11685 |
+61 |
47,076 |
175,349 |
-2,151 |
|
Sep22 |
220516 |
11620 |
11690 |
11620 |
11653 |
+61 |
18 |
199 |
+0 |
|
Dec22 |
220516 |
11634 |
11634 |
11634 |
11634 |
+62 |
0 |
24 |
+0 |
|
Total Volume and Open Interest |
47,094 |
175,572 |
-2,151 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun22 |
220516 |
7435.00 |
7482.00 |
7335.50 |
7427.00 |
+32.00 |
133,810 |
621,366 |
+3,682 |
|
Sep22 |
220516 |
7365.00 |
7425.00 |
7285.00 |
7373.50 |
+32.50 |
4 |
4,604 |
+3 |
|
Dec22 |
220516 |
7370.50 |
7370.50 |
7370.50 |
7370.50 |
+32.50 |
0 |
1,368 |
+0 |
|
Total Volume and Open Interest |
133,814 |
627,338 |
+3,685 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun22 |
220516 |
7051.0 |
7143.0 |
7043.0 |
7077.0 |
+21.0 |
67,895 |
246,660 |
+9,375 |
|
Sep22 |
220516 |
6979.0 |
6979.0 |
6979.0 |
6979.0 |
+20.0 |
196 |
274 |
+88 |
|
Dec22 |
220516 |
6980.0 |
6980.0 |
6980.0 |
6980.0 |
+20.0 |
0 |
103 |
+0 |
|
Total Volume and Open Interest |
68,102 |
247,073 |
+9,468 |
|
FTSE MIB(ISE) |
Jun22 |
220516 |
23680.00 |
23885.00 |
23525.00 |
23693.00 |
-10.00 |
25,179 |
100,094 |
+544 |
|
Sep22 |
220516 |
23485.00 |
23720.00 |
23380.00 |
23541.00 |
-5.00 |
54 |
1,611 |
+44 |
|
Dec22 |
220516 |
23346.00 |
23346.00 |
23346.00 |
23346.00 |
-5.00 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
25,233 |
101,712 |
+588 |
|
KOSPI 200(KFE) |
Jun22 |
220513 |
339.80 |
345.95 |
339.35 |
345.70 |
+7.90 |
241,033 |
299,065 |
-1,413 |
|
Sep22 |
220513 |
339.55 |
345.85 |
339.45 |
345.55 |
+8.10 |
646 |
12,984 |
-7 |
|
Dec22 |
220513 |
340.95 |
346.50 |
340.95 |
346.20 |
+7.70 |
0 |
14,949 |
+0 |
|
Total Volume and Open Interest |
241,685 |
340,347 |
-1,414 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun22 |
220516 |
762.50 |
772.85 |
762.50 |
772.85 |
+13.35 |
200 |
1,348 |
+196 |
|
Jul22 |
220516 |
770.35 |
770.35 |
770.35 |
770.35 |
+13.35 |
|
|
|
|
Aug22 |
220516 |
767.85 |
767.85 |
767.85 |
767.85 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|