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 Fri September 22, 2023
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
Dec23 230922 34330 34421 34211 34232 -105 178,631 86,165 -654 Hover/Click
Mar24 230922 34688 34760 34581 34581 -110 86 177 +8 Hover/Click
Jun24 230922 35056 35056 34792 34792 -128 3 5 +1 Hover/Click
Sep24 230922 34756 34756 34756 34756 -101       Hover/Click
Total Volume and Open Interest 178,720 86,347 -645  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230922 4370.25 4399.00 4357.25 4361.00 -11.00 1,482,206 2,096,931 +12,445 Hover/Click
Mar24 230922 4421.00 4446.25 4407.75 4410.25 -11.25 1,160 7,478 +220 Hover/Click
Total Volume and Open Interest 1,483,626 2,110,767 +12,821  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230922 14854.50 15027.50 14836.25 14869.50 +6.75 605,256 236,543 +1,555 Hover/Click
Mar24 230922 15053.00 15220.00 15032.25 15060.75 +3.00 817 1,199 +62 Hover/Click
Total Volume and Open Interest 606,077 237,870 +1,618  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230922 2519.70 2535.40 2515.20 2516.20 -4.70 10,395 38,836 -613 Hover/Click
Mar24 230922 2531.50 2531.50 2531.50 2531.50 -4.30       Hover/Click
Jun24 230922 2551.60 2551.60 2551.60 2551.60 -4.30       Hover/Click
Total Volume and Open Interest 10,395 38,836 -613  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230922 17.55 17.70 16.80 17.49 unch 87,269 198,304 -5,788  
Nov23 230922 17.89 17.95 17.40 17.89 +0.09 46,927 69,910 +4,420  
Dec23 230922 17.94 18.03 17.57 17.94 +0.13 18,629 52,875 +1,703  
Total Volume and Open Interest 173,459 382,832 -57,227  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230922 1157.90 1157.90 1157.90 1157.90 -4.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230922 1798.30 1810.00 1791.90 1792.70 -5.20 183,878 447,910 +4,012 Hover/Click
Mar24 230922 1818.50 1827.80 1812.50 1812.50 -5.20 40 619 +24 Hover/Click
Jun24 230922 1847.00 1847.00 1830.00 1830.00 -6.00       Hover/Click
Total Volume and Open Interest 183,918 448,529 +4,036  
Nikkei 225(CME)
Dec23 230922 32050 32460 31985 32305 +225 4,197 16,255 +13  
Mar24 230922 32210 32385 32210 32385 +165        
Total Volume and Open Interest 4,197 16,255 +13  
Nikkei 225(SGX) Weekly Monthly
Dec23 230921 32875 33065 32345 32405 -495 31,381 105,020 -238  
Mar24 230921 32885 32885 32345 32345 -495 6 601 -4  
Jun24 230921 32115 32115 32115 32115 -495 0 2,130 +0  
Total Volume and Open Interest 31,391 116,963 -242  
Nikkei 225 Mini(JPX)
Dec23 230922 32010 32330 31940 32270 -140 636,537 272,891 -7,748  
Mar24 230921 32850 33010 32285 32340 -500 17,847 11,160 +1,766  
Jun24 230921 32600 32755 32055 32110 -480 342 1,522 +6  
Total Volume and Open Interest 1,178,911 405,117 +11,291  
Nikkei 225(JPX)
Dec23 230922 32010 32330 31940 32270 -140 39,662 208,302 -1,572  
Mar24 230922 31950 32260 31890 32200 -140 356 10,152 +44  
Jun24 230922 31680 31970 31660 31970 -140 4 14,376 +534  
Total Volume and Open Interest 40,024 270,251 -962  
Nikkei 225(CME) Yen
Dec23 230922 32015 32420 31940 32265 +235 17,875 53,655 +595  
Mar24 230922 32130 32210 32130 32210 +235 0 5 +0  
Jun24 230922 31985 31985 31985 31985 +235        
Total Volume and Open Interest 17,875 53,673 +595  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230922 32270 32270 32265 32270 +240        
Mar24 230922 32210 32210 32210 32210 +235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230921 7288.0 7294.5 7177.0 7237.0 -119.5 50,573 193,197 -8,716  
Nov23 230921 7270.5 7270.5 7252.5 7257.0 -119.5 0 10 +0  
Dec23 230921 7296.0 7309.0 7242.5 7270.0 -119.5 31 965 +79  
Mar24 230921 7339.5 7339.5 7339.5 7339.5 -119.5        
Jun24 230921 7245.5 7245.5 7245.5 7245.5 -120.5        
Sep24 230921 7304.5 7304.5 7304.5 7304.5 -119.5        
Total Volume and Open Interest 50,604 194,173 -8,637  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230922 17665 18121 17514 18097 +426 92,237 120,545 +3,356  
Oct23 230922 17704 18178 17570 18154 +425 1,555 6,030 +467  
Nov23 230922 18204 18204 18204 18204 +429 1 2 +1  
Total Volume and Open Interest 94,091 140,790 +4,048  
DAX(EUREX) Weekly Monthly
Dec23 230921 15828.0 15847.0 15630.0 15720.0 -209.0 51,067 58,812 -3,264  
Mar24 230921 15978.0 15978.0 15829.0 15889.0 -210.0 5 38 -1  
Jun24 230921 16122.0 16122.0 16122.0 16122.0 -213.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 56,296 12,368 -1,746  
Dec23 230921 15844.0 15846.0 15629.0 15720.0 -209.0 42,233 12,706 -130  
Mar24 230921 15990.0 15990.0 15831.0 15889.0 -210.0 32 42 -1  
Total Volume and Open Interest 42,265 12,748 -131  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230921 4278 4281 4212 4241 -66 541,637 2,741,464 -38,956  
Mar24 230921 4294 4309 4249 4275 -66 9 14,554 -6  
Total Volume and Open Interest 541,646 2,774,579 -38,962  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230921 11155 11274 11084 11122 -85 24,975 131,394 +45  
Mar24 230921 11108 11173 11066 11066 -89 11 1,121 +10  
Jun24 230921 10962 10962 10962 10962 -94 0 290 +0  
Total Volume and Open Interest 24,986 132,968 +55  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230922 7688.00 7785.00 7684.00 7740.00 +9.50 91,789 498,655 +2,047  
Mar24 230922 7747.00 7774.00 7747.00 7774.00 +9.00 22 2,280 +17  
Jun24 230922 7801.00 7801.00 7801.00 7801.00 +3.00 0 1,165 +0  
Total Volume and Open Interest 91,811 502,100 +2,064  
SPI 200(SFE) Weekly Monthly
Dec23 230922 7115.0 7119.0 6969.0 7104.0 -6.0 103,274 221,681 +27,092  
Mar24 230922 7070.0 7070.0 7070.0 7070.0 -6.0        
Jun24 230922 7070.0 7070.0 7070.0 7070.0 -6.0 0 125 +0  
Total Volume and Open Interest 194,804 285,812 -48,138  
FTSE MIB(ISE)
Dec23 230922 28590.00 28765.00 28480.00 28624.00 -161.00 20,282 90,178 +3,943  
Mar24 230922 28745.00 28930.00 28700.00 28834.00 -158.00 9 23 +8  
Jun24 230922 28280.00 28280.00 28280.00 28280.00 -158.00        
Total Volume and Open Interest 20,291 90,201 +3,951  
KOSPI 200(KFE)
Dec23 230921 338.00 338.75 334.00 334.20 -6.40 195,776 250,127 +6,769  
Mar24 230921 337.50 338.10 333.45 333.60 -6.35 245 27,062 -390  
Jun24 230921 337.10 337.10 334.45 334.45 -6.60 12 12,941 +573  
Total Volume and Open Interest 196,033 306,360 +6,952  
GSCI(CME) Weekly Monthly
Oct23 230922 611.85 611.90 611.60 611.60 unch 1 705 -1  
Nov23 230922 609.10 609.10 609.10 609.10 unch        
Dec23 230922 606.60 606.60 606.60 606.60 -5.00        
Total Volume and Open Interest 1 705 -1  
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

Find out as a professional trader discloses his seasonal pattern analysis for soybean oil. https://bit.ly/3BdHMTU