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 October 22, 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
Dec21 211022 35476 35645 35412 35557 +77 122,202 109,193 +3,818 Hover/Click
Mar22 211022 35360 35555 35349 35471 +81 196 789 +126 Hover/Click
Jun22 211022 35367 35367 35367 35367 +74 0 2 +0 Hover/Click
Sep22 211022 35248 35248 35248 35248 +74       Hover/Click
Total Volume and Open Interest 122,398 109,984 +3,944  
S & P 500(CME) Weekly Monthly
Dec21 210917 4455.25 4471.00 4407.25 4421.75 -42.50 6 106 +6 Hover/Click
Mar22 210917 1137.70 1137.70 1137.70 1137.70 -42.50       Hover/Click
Jun22 210917 1127.90 1127.90 1127.90 1127.90 -42.20       Hover/Click
Sep22 210917 1121.50 1121.50 1121.50 1121.50 -38.80       Hover/Click
Total Volume and Open Interest 1,556 45,572 -894  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211022 4530.00 4551.50 4515.25 4536.50 -5.25 1,006,857 2,305,892 -7,656 Hover/Click
Mar22 211022 4523.25 4543.00 4509.50 4529.75 -5.00 1,986 25,675 +861 Hover/Click
Total Volume and Open Interest 1,009,062 2,380,008 -6,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211022 15383.00 15463.50 15273.75 15341.00 -137.75 451,735 237,742 +1,872 Hover/Click
Mar22 211022 15376.50 15460.50 15279.75 15343.00 -137.50 695 1,644 +169 Hover/Click
Total Volume and Open Interest 452,430 239,406 +2,041  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211022 2790.60 2807.70 2778.00 2791.40 +3.10 10,504 40,162 +81 Hover/Click
Mar22 211022 2800.40 2800.40 2800.40 2800.40 +3.10 0 1 +0 Hover/Click
Jun22 211022 2811.30 2811.30 2811.30 2811.30 +2.80       Hover/Click
Total Volume and Open Interest 10,504 40,163 +81  
Volatility Index(CBOE)
Oct21 211020 16.00 16.15 15.35 15.35 -0.61 54,049 30,764 -11,703  
Nov21 211022 18.95 19.60 18.55 19.10 +0.40 53,174 200,818 -1,642  
Dec21 211022 20.87 21.29 20.52 21.10 +0.45 26,475 59,435 +1,977  
Jan22 211022 22.58 22.86 22.25 22.73 +0.38 10,971 34,550 +198  
Total Volume and Open Interest 105,405 340,870 -20,521  
S & P 600(CME)
Dec21 211022 1382.20 1382.20 1382.20 1382.20 +1.00        
Mar22 211022 1383.10 1383.10 1383.10 1383.10 +1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211022 2294.90 2305.30 2270.80 2288.80 -5.30 132,699 458,610 +1,588 Hover/Click
Mar22 211022 2297.00 2300.10 2270.60 2286.80 -5.30 39 335 -4 Hover/Click
Jun22 211022 2278.90 2278.90 2278.90 2278.90 -4.80       Hover/Click
Total Volume and Open Interest 132,738 458,945 +1,584  
Nikkei 225(CME)
Dec21 211022 28565 29010 28450 28755 +110 3,220 17,351 +379  
Mar22 211022 28885 28885 28670 28725 +100 7 10 +5  
Total Volume and Open Interest 3,227 17,361 +384  
Nikkei 225(SGX) Weekly Monthly
Dec21 211021 29255 29350 28680 28745 -505 41,115 106,805 -2,499  
Mar22 211021 28675 28705 28675 28705 -500 8 936 +7  
Jun22 211021 28510 28510 28510 28510 -500 118 3,011 +0  
Total Volume and Open Interest 41,735 134,741 -2,489  
Nikkei 225 Mini(JPX)
Dec21 211022 28505 28995 28500 28870 +140 374,034 293,617 +1,536  
Mar22 211020 29180 29435 29150 29230 +20 17,488 20,326 +138  
Jun22 211020 28960 29200 28940 29000 +20 237 1,675 +1  
Total Volume and Open Interest 433,160 331,065 +8,396  
Nikkei 225(JPX)
Dec21 211022 28510 28990 28500 28870 +140 28,910 246,028 +527  
Mar22 211022 28450 28930 28450 28830 +150 336 16,420 +847  
Jun22 211022 28460 28600 28460 28590 +140 1 4,831 -1  
Total Volume and Open Interest 29,247 314,032 +1,435  
Nikkei 225(CME) Yen
Dec21 211022 28545 28990 28420 28730 +105 24,366 54,741 +150  
Mar22 211022 28790 28790 28620 28670 +105 2 21 +0  
Jun22 211022 28455 28455 28455 28455 +95        
Total Volume and Open Interest 24,368 54,765 +150  
Nikkei 225(CME) e-Mini Yen
Dec21 211022 28730 28730 28730 28730 +100        
Mar22 211022 28670 28670 28670 28670 +100        
Jun22 211022 28460 28460 28455 28460 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211022 6722.0 6762.0 6711.0 6729.5 +48.0 38,004 257,266 +5,087  
Dec21 211022 6711.5 6745.0 6707.5 6719.0 +48.0 133 34,265 +7  
Jan22 211022 6708.5 6708.5 6708.5 6708.5 +46.0        
Mar22 211022 6713.0 6713.0 6701.5 6701.5 +48.0 1 2 +0  
Jun22 211022 6559.5 6559.5 6559.5 6559.5 +48.0        
Sep22 211022 6543.0 6543.0 6543.0 6543.0 +48.0        
Total Volume and Open Interest 38,138 301,038 +5,094  
Hang Seng Index(HKFE) Weekly Monthly
Oct21 211022 25984 26174 25925 26110 +140 108,180 104,312 +869  
Nov21 211022 25930 26148 25910 26087 +136 3,759 5,363 +1,773  
Dec21 211022 25960 26130 25930 26081 +134 569 5,326 +70  
Total Volume and Open Interest 113,319 117,925 +2,937  
DAX(EUREX) Weekly Monthly
Dec21 211022 15476.0 15598.0 15468.0 15539.0 +76.0 54,540 66,344 +466  
Mar22 211022 15511.0 15579.0 15474.0 15524.0 +76.0 13 1,295 -7  
Jun22 211022 15543.0 15543.0 15543.0 15543.0 +75.0 0 1,000 +0  
Total Volume and Open Interest 54,553 68,639 +459  
Mini-DAX(EUREX)
Dec21 211022 15476.0 15598.0 15470.0 15539.0 +76.0 37,779 18,000 +1,167  
Mar22 211022 15500.0 15578.0 15470.0 15524.0 +76.0 45 231 +22  
Jun22 211022 15543.0 15543.0 15543.0 15543.0 +75.0        
Total Volume and Open Interest 37,824 18,231 +1,189  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211022 4153 4193 4150 4180 +35 467,561 2,933,797 -17,604  
Mar22 211022 4148 4177 4148 4164 +35 31 53,571 -251  
Jun22 211022 4087 4087 4087 4087 +35 0 13,619 +0  
Total Volume and Open Interest 467,592 3,007,908 -17,855  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211022 12060 12073 12005 12046 +25 31,095 134,437 -1,420  
Mar22 211022 11902 11927 11900 11927 +25 6 220 -1  
Jun22 211022 11768 11768 11768 11768 +25 0 4 +0  
Total Volume and Open Interest 31,101 134,661 -1,421  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211022 7179.00 7214.50 7167.50 7193.50 +26.00 61,818 617,019 +910  
Mar22 211022 7130.00 7140.00 7127.50 7127.50 +25.00 12 761 +9  
Jun22 211022 7072.50 7072.50 7072.50 7072.50 +25.00 0 25 +0  
Total Volume and Open Interest 61,833 617,905 +920  
SPI 200(SFE) Weekly Monthly
Dec21 211022 7386.0 7405.0 7345.0 7386.0 -1.0 41,531 238,648 +674  
Mar22 211022 7302.0 7302.0 7302.0 7302.0 +2.0 0 268 +0  
Jun22 211022 7302.0 7302.0 7302.0 7302.0 +2.0        
Total Volume and Open Interest 42,037 239,564 +1,071  
FTSE MIB(ISE)
Dec21 211022 26465.00 26535.00 26390.00 26417.00 +39.00 12,604 95,750 +1,078  
Mar22 211022 26315.00 26410.00 26300.00 26320.00 +44.00 34 361 +18  
Jun22 211022 25930.00 25930.00 25930.00 25930.00 +44.00        
Total Volume and Open Interest 12,638 96,111 +1,096  
KOSPI 200(KFE)
Dec21 211021 394.00 395.80 392.75 393.40 -0.60 197,537 269,826 -365  
Mar22 211021 389.85 391.80 389.35 389.65 -0.40 86 11,320 +498  
Jun22 211021 390.90 390.90 390.90 390.90 -3.00 1 6,710 +104  
Total Volume and Open Interest 197,624 302,591 +237  
GSCI(CME) Weekly Monthly
Nov21 211022 589.65 589.65 589.65 589.65 +4.35 12 1,699 +3  
Dec21 211022 587.65 587.65 587.65 587.65 +4.35        
Total Volume and Open Interest 12 1,699 +3  
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

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