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 Tue April 07, 2020
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
Jun20 200407 22496 23477 22300 22491 +3 169,298 53,978 -1,132 Hover/Click
Sep20 200407 22409 23343 22250 22433 +10 65 167 +2 Hover/Click
Dec20 200407 22371 22371 22371 22371 +16 9 13 +0 Hover/Click
Mar21 200407 22178 22178 22178 22178 -4       Hover/Click
Total Volume and Open Interest 169,372 54,158 -1,130  
S & P 500(CME) Weekly Monthly
Jun20 200407 2642.25 2737.75 2630.50 2642.00 -2.50 1,095 79,363 -262 Hover/Click
Sep20 200407 2636.75 2636.75 2636.75 2636.75 -3.75 0 11 +0 Hover/Click
Dec20 200407 2633.75 2633.75 2633.75 2633.75 -5.00       Hover/Click
Mar21 200407 2632.75 2632.75 2632.75 2632.75 -4.25       Hover/Click
Total Volume and Open Interest 1,095 79,448 -262  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200407 2645.50 2750.00 2623.50 2642.00 -2.50 1,763,886 3,486,777 -15,361 Hover/Click
Sep20 200407 2643.00 2744.00 2619.25 2636.75 -3.75 7,449 24,573 +1,782 Hover/Click
Total Volume and Open Interest 1,772,232 3,519,802 -12,840  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200407 8034.25 8303.25 7948.00 8012.00 -17.75 351,874 182,620 -6,171 Hover/Click
Sep20 200407 8017.00 8292.00 7966.00 8009.00 -18.75 262 1,295 +1 Hover/Click
Total Volume and Open Interest 352,137 183,933 -6,170  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200407 1431.90 1528.90 1420.40 1458.80 +19.70 8,507 82,189 +59 Hover/Click
Sep20 200407 1465.80 1519.00 1428.40 1465.80 +19.70 0 1 +0 Hover/Click
Dec20 200407 1473.10 1473.10 1473.10 1473.10 +21.00       Hover/Click
Total Volume and Open Interest 8,507 82,190 +59  
Volatility Index(CBOE)
Apr20 200407 42.15 44.37 40.20 44.03 +2.25 47,714 62,647 -5,632  
May20 200407 38.20 39.85 36.40 39.68 +1.75 35,205 84,659 +5,754  
Jun20 200407 36.15 36.85 34.30 36.68 +0.80 10,627 25,765 -1,574  
Jul20 200407 33.66 34.15 32.31 34.10 +0.62 4,986 24,747 +240  
Total Volume and Open Interest 105,536 240,011 -342  
S & P 600(CME)
Jun20 200407 645.00 645.00 645.00 645.00 unch        
Sep20 200407 678.40 678.40 678.40 678.40 +3.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200407 1125.80 1190.40 1110.90 1125.20 -3.50 166,279 573,475 +7,517 Hover/Click
Sep20 200407 1159.50 1175.00 1124.40 1124.40 -3.30 130 114 +70 Hover/Click
Dec20 200407 1123.00 1123.00 1123.00 1123.00 -3.30       Hover/Click
Total Volume and Open Interest 166,409 573,589 +7,587  
Nikkei 225(CME)
Jun20 200407 19085 20030 18680 19120 +50 3,935 11,781 +63  
Sep20 200407 19395 19395 19160 19160 +50 0 5 +0  
Total Volume and Open Interest 3,935 11,786 +63  
Nikkei 225(SGX) Weekly Monthly
Jun20 200406 17725 18700 17570 18560 +900 127,961 128,215 -2,022  
Sep20 200406 17700 18515 17510 18515 +895 7 1,163 -5  
Dec20 200406 18375 18375 18375 18375 +895 3,526 16,314 +3,328  
Total Volume and Open Interest 132,496 188,246 +2,303  
Nikkei 225 Mini(JPX)
Jun20 200407 18930 19150 18520 19150 +580 1,128,000 453,736 -10,347  
Sep20 200406 17635 18650 17520 18490 +650 15,782 9,048 -1,070  
Dec20 200406 17590 18550 17455 18440 +720 378 2,996 +106  
Total Volume and Open Interest 1,460,294 695,014 +29,551  
Nikkei 225(JPX)
Jun20 200407 18930 19150 18520 19150 +580 67,864 337,565 -1,426  
Sep20 200407 18900 19090 18490 19090 +600 174 11,271 +524  
Dec20 200407 18760 19020 18700 19020 +580 5 59,620 +846  
Total Volume and Open Interest 68,046 470,422 +915  
Nikkei 225(CME) Yen
Jun20 200407 18905 19860 18520 18975 +55 32,211 34,520 +1,346  
Sep20 200407 18915 18915 17875 18915 +40 0 74 +0  
Dec20 200407 18745 18745 18745 18745 +45        
Total Volume and Open Interest 32,211 34,594 +1,346  
Nikkei 225(CME) e-Mini Yen
Jun20 200407 18980 18980 18975 18980 +60        
Sep20 200407 18920 18920 18915 18920 +40        
Dec20 200407 18750 18750 18745 18750 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200407 4421.5 4528.0 4366.0 4437.0 +93.0 53,727 198,909 -9,249  
May20 200407 4472.0 4473.0 4410.0 4410.0 +93.0 11 58 -7  
Jun20 200407 4397.0 4436.0 4331.0 4397.5 +94.5 157 6,696 -135  
Total Volume and Open Interest 53,895 274,670 -9,391  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200407 23750 24439 23686 24423 +683 133,036 104,580 +978  
May20 200407 23670 24352 23626 24340 +685 605 2,391 +443  
Jun20 200407 23483 24185 23483 24185 +690 357 7,492 -3  
Total Volume and Open Interest 134,327 122,032 +1,277  
DAX(EUREX) Weekly Monthly
Jun20 200407 10238.5 10572.0 10080.5 10334.0 +287.5 88,350 105,788 -4,650  
Sep20 200407 10175.0 10470.0 10175.0 10319.5 +289.5 46 730 -4  
Dec20 200407 10089.0 10476.0 10089.0 10307.5 +290.0 6 223 -55  
Total Volume and Open Interest 88,402 106,741 -4,709  
Mini-DAX(EUREX)
Jun20 200407 10221.0 10573.0 10083.0 10334.0 +287.5 70,043 16,718 -761  
Sep20 200407 10105.0 10515.0 10105.0 10319.5 +289.5 46 404 -10  
Dec20 200407 10460.0 10460.0 10307.5 10307.5 +290.0 5 37 +0  
Total Volume and Open Interest 70,094 17,159 -771  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200407 2810 2885 2765 2823 +54 1,001,352 4,625,984 -103,747  
Sep20 200407 2775 2866 2775 2812 +53 9,811 107,726 +2,596  
Dec20 200407 2804 2804 2804 2804 +54 4,296 200,098 +1,374  
Total Volume and Open Interest 1,015,459 4,949,626 -99,777  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200407 9424 9571 9235 9353 +21 40,609 225,413 -624  
Sep20 200407 9450 9483 9300 9322 +22 22 1,403 -3  
Dec20 200407 9306 9306 9306 9306 +19 1 211 -1  
Total Volume and Open Interest 40,632 227,027 -628  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200407 5665.50 5772.00 5561.00 5677.00 +103.50 99,389 701,865 -6,219  
Sep20 200407 5641.00 5734.50 5641.00 5663.00 +100.00 82 2,162 +50  
Dec20 200407 5657.50 5657.50 5654.00 5654.00 +103.00 1,385 3,534 +112  
Total Volume and Open Interest 100,856 707,561 -6,057  
SPI 200(SFE) Weekly Monthly
Jun20 200407 5267.0 5445.0 5178.0 5242.0 -31.0 75,012 400,829 -1,955  
Sep20 200407 5195.0 5195.0 5195.0 5195.0 -31.0 2 142 +2  
Dec20 200407 5174.0 5174.0 5174.0 5174.0 -31.0 1 658 +1  
Total Volume and Open Interest 75,679 404,243 -1,699  
FTSE MIB(ISE)
Jun20 200407 17360.00 17820.00 17090.00 17353.00 +374.00 12,343 57,222 -1,053  
Sep20 200407 17000.00 17550.00 17000.00 17238.00 +359.00 5 296 +0  
Dec20 200407 17148.00 17148.00 17148.00 17148.00 +364.00        
Total Volume and Open Interest 12,348 57,518 -1,053  
KOSPI 200(KFE)
Jun20 200407 240.45 247.15 238.65 245.25 +4.55 423,616 339,870 +93  
Sep20 200407 239.55 246.30 238.30 244.65 +4.90 72 5,430 +224  
Dec20 200407 245.00 246.00 239.80 243.50 +4.40 1 44,346 +2,087  
Total Volume and Open Interest 423,830 406,647 +2,222  
GSCI(CME) Weekly Monthly
Apr20 200407 275.70 275.70 272.10 272.10 +1.70 3 7,402 +0  
May20 200407 290.00 290.00 290.00 290.00 +7.45        
Jun20 200407 293.95 293.95 293.95 293.95 +7.45        
Total Volume and Open Interest 3 7,402 +0  
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