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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Sep19 190919 27169 27274 27001 27086 -62 59,077 35,657 -8,534
Dec19 190919 27170 27262 26991 27078 -65 129,300 83,752 +14,809
Mar20 190919 27125 27220 27065 27065 -62 2 97 +0
Jun20 190919 26971 26971 26971 26971 -56      
Total Volume and Open Interest 188,379 119,506 +6,275
S & P 500(CME)
Sep19 190918 3000.50 3008.00 2981.00 3006.30 +0.90 9,603 33,219 -2,849
Dec19 190919 3008.30 3024.30 2991.70 3007.90 -0.70 7,068 11,465 +3,007
Mar20 190919 3010.80 3010.80 3010.80 3010.80 -0.40      
Jun20 190919 3007.90 3007.90 3007.90 3007.90 +0.20      
Total Volume and Open Interest 14,385 39,319 -2,358
S & P 500 E-Mini(CME)
Sep19 190919 3008.00 3022.25 2988.75 3006.00 -0.25 1,096,388 827,491 -553,089
Dec19 190919 3010.00 3024.50 2991.25 3008.00 -0.50 1,699,010 2,128,531 +608,470
Total Volume and Open Interest 2,797,238 2,967,550 +56,208
NASDAQ 100 E-Mini(CME)
Sep19 190919 7898.75 7951.00 7830.50 7896.25 +2.00 147,539 86,664 -35,367
Dec19 190919 7925.00 7973.75 7852.50 7918.00 unch 331,358 162,630 +41,182
Total Volume and Open Interest 479,333 249,740 +6,032
S&P Midcap 400(CME) e-Mini
Sep19 190919 1946.90 1966.70 1943.00 1950.00 -4.40 15,403 9,519 -13,332
Dec19 190919 1957.00 1968.80 1945.30 1952.40 -4.20 26,352 56,949 +10,904
Mar20 190919 1956.50 1956.50 1956.50 1956.50 -5.10 0 90 +0
Total Volume and Open Interest 41,755 66,558 -2,428
Volatility Index(CBOE)
Sep19 190918 14.61 14.80 14.10 14.54 +0.01 53,043 49,999 -7,224
Oct19 190919 16.40 16.90 15.95 16.23 -0.15 77,439 218,292 +11,665
Nov19 190919 17.57 17.90 17.25 17.58 unch 33,529 52,409 +4,661
Dec19 190919 17.70 18.00 17.45 17.73 unch 23,469 48,479 +4,518
Total Volume and Open Interest 202,032 374,835 -26,956
S & P 600(CME)
Sep19 190919 965.80 965.80 965.80 965.80 -4.80 0 746 -511
Dec19 190919 966.40 966.40 966.40 966.40 -4.90 0 438 +0
Total Volume and Open Interest 0 1,184 -511
Russell 2000 Mini(CME)
Sep19 190919 1570.20 1583.30 1560.40 1561.30 -8.30 135,252 126,233 -77,043
Dec19 190919 1573.00 1586.20 1562.90 1564.20 -7.80 217,491 386,098 +72,197
Mar20 190919 1565.60 1565.60 1565.60 1565.60 -7.10 0 88 +0
Total Volume and Open Interest 352,743 512,420 -4,846
Nikkei 225(CME)
Dec19 190919 21970 22120 21865 21985 +40 9,965 20,067 +175
Mar20 190919 21960 21960 21960 21960 +40 0 26 +0
Total Volume and Open Interest 9,965 20,093 +175
Nikkei 225(SGX)
Dec19 190918 21820 21870 21725 21810 -10 31,121 98,743 +627
Mar20 190918 21730 21760 21705 21760 -15 2 473 +2
Jun20 190918 21590 21590 21590 21590 -10 0 2,519 +0
Total Volume and Open Interest 31,162 128,229 +522
Nikkei 225 Mini(JPX)
Dec19 190918 21820 21865 21720 21800 -10 1,028,088 206,676 +26,656
Mar20 190918 21740 21785 21645 21730 -10 11,183 5,125 +761
Jun20 190918 21510 21590 21455 21530 -10 783 949 +5
Total Volume and Open Interest 1,098,531 776,779 +50,144
Nikkei 225(JPX)
Dec19 190918 21820 21870 21720 21800 -10 83,539 247,488 +6,507
Mar20 190918 21740 21780 21650 21730 -10 918 13,595 +123
Jun20 190918 21530 21530 21530 21530 -10 3 12,846 +0
Total Volume and Open Interest 84,490 447,987 +6,939
Nikkei 225(CME) Yen
Dec19 190919 21915 22090 21830 21955 +45 33,624 41,825 -2,129
Mar20 190919 21875 21995 21760 21875 +40 9 10 +6
Jun20 190919 21870 21870 21870 21870 +50      
Total Volume and Open Interest 33,634 41,836 -2,123
Nikkei 225(CME) e-Mini Yen
Sep19 190912 21850 21850 21850 21850 +180 0 10 +0
Dec19 190919 21960 21960 21955 21960 +50      
Mar20 190919 21880 21880 21875 21880 +40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Sep19 190919 5624.5 5665.5 5616.0 5659.5 +38.5 205,826 306,624 -24,224
Oct19 190919 5616.0 5656.5 5607.0 5650.5 +38.5 146,466 219,583 +95,240
Nov19 190919 5613.5 5645.0 5613.5 5645.0 +39.5      
Dec19 190919 5597.0 5641.5 5596.0 5636.0 +39.0 5,034 60,576 +341
Total Volume and Open Interest 357,326 601,291 +71,357
Hang Seng Index(HKFE)
Sep19 190919 26720 26831 26345 26483 -249 150,789 113,898 -862
Oct19 190919 26725 26835 26358 26499 -238 2,319 3,513 +200
Total Volume and Open Interest 153,907 138,806 -515
DAX(EUREX)
Sep19 190919 12415.0 12474.5 12348.0 12455.5 +53.5 137,895 100,158 -7,205
Dec19 190919 12402.0 12458.5 12333.5 12439.5 +52.0 51,836 58,929 +28,912
Mar20 190919 12398.0 12427.5 12375.5 12427.5 +53.5 115 402 +42
Total Volume and Open Interest 189,846 159,489 +21,749
Mini-DAX(EUREX)
Sep19 190919 12412.0 12474.0 12350.0 12455.5 +53.5 38,727 22,680 +275
Dec19 190919 12413.0 12458.0 12336.0 12439.5 +52.0 1,866 2,274 +366
Mar20 190919 12359.0 12435.0 12325.0 12427.5 +53.5 30 263 +18
Total Volume and Open Interest 40,623 25,217 +659
DJ EuroSTOXX 50(EUREX)
Sep19 190919 3535 3559 3523 3552 +19 2,295,324 3,551,118 -254,852
Dec19 190919 3521 3541 3507 3536 +19 1,826,641 2,738,984 +1,118,126
Mar20 190919 3497 3521 3497 3520 +19 2,446 86,722 +1,990
Total Volume and Open Interest 4,126,411 6,439,643 +867,263
Swiss Market Index(EUREX)
Sep19 190919 10011 10078 9994 10063 +54 121,187 143,754 -63,919
Dec19 190919 9984 10053 9970 10039 +54 97,520 122,014 +33,973
Mar20 190919 9874 9926 9874 9926 +55 3 126 -2
Total Volume and Open Interest 218,710 265,894 -29,948
FT-SE 100(EURONEXT)
Sep19 190919 7307.00 7373.50 7287.50 7364.50 +45.00 466,897 264,380 -268,121
Dec19 190919 7270.00 7337.50 7251.00 7328.00 +44.50 407,006 583,920 +280,201
Mar20 190919 7260.00 7260.00 7260.00 7260.00 +44.50 142 556 +38
Total Volume and Open Interest 874,045 848,856 +12,118
SPI 200(SFE)
Sep19 190919 6691.0 6727.0 6659.0 6718.0 +31.0 341,639 333,607 -30,539
Dec19 190919 6674.0 6730.0 6645.0 6711.0 +40.0 310,854 320,427 +179,698
Mar20 190919 6634.0 6634.0 6634.0 6634.0 +40.0 20 811 +0
Total Volume and Open Interest 652,623 656,184 +149,161
FTSE MIB(ISE)
Sep19 190919 21945.00 22260.00 21930.00 22150.00 +178.00 75,838 139,922 +4,785
Dec19 190919 21825.00 22050.00 21800.00 22023.00 +178.00 56,871 69,627 +40,556
Mar20 190919 21920.00 21920.00 21800.00 21911.00 +181.00 2 34 +2
Total Volume and Open Interest 132,711 209,591 +45,343
KOSPI 200(KFE)
Dec19 190919 273.35 276.20 272.00 275.05 +1.70 145,252 311,041 +3,738
Mar20 190919 269.95 272.40 269.30 271.55 +1.60 62 8,374 -2
Jun20 190919 271.00 271.00 271.00 271.00 +1.35 2,103 7,316 -202
Total Volume and Open Interest 150,537 356,977 +2,704
GSCI(CME)
Oct19 190919 418.15 418.15 416.80 418.15 +1.60 20 13,242 +16
Nov19 190919 415.85 415.85 415.85 415.85 +1.60      
Dec19 190919 418.00 418.00 418.00 418.00 +1.60      
Total Volume and Open Interest 20 13,242 -577
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

Newsflash