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 March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Jun19 190322 25982 26036 25529 25570 -441 235,252 79,361 -8
Sep19 190322 25990 25995 25560 25595 -440 338 315 +29
Dec19 190322 25704 25704 25606 25606 -440 1 8 +1
Mar20 190322 25603 25603 25603 25603 -428      
Total Volume and Open Interest 235,591 79,684 +22
S & P 500(CME)
Jun19 190322 2862.00 2862.10 2806.40 2810.70 -51.90 1,035 20,701 +392
Sep19 190322 2815.40 2815.40 2815.40 2815.40 -52.20      
Dec19 190322 2819.10 2819.10 2819.10 2819.10 -52.70 0 5 +0
Mar20 190322 2825.00 2825.00 2825.00 2825.00 -51.90      
Total Volume and Open Interest 1,035 20,706 +390
S & P 500 E-Mini(CME)
Jun19 190322 2859.50 2864.75 2805.25 2810.75 -51.75 1,693,207 2,487,480 +2,318
Sep19 190322 2865.75 2869.00 2810.50 2815.50 -52.00 2,276 10,954 +1,050
Total Volume and Open Interest 1,695,591 2,501,958 +3,418
NASDAQ 100 E-Mini(CME)
Jun19 190322 7526.75 7544.75 7353.00 7368.75 -165.75 550,615 197,011 -1,521
Sep19 190322 7556.75 7571.50 7384.00 7396.75 -166.00 484 840 +45
Total Volume and Open Interest 551,100 197,865 -1,475
S&P Midcap 400(CME) e-Mini
Mar19 190315 1896.00 1900.20 1894.80 1894.80 +2.30 7,195 11,641 -3,637
Jun19 190322 1913.10 1917.20 1857.40 1858.10 -55.30 18,634 63,055 -9
Sep19 190322 1862.40 1919.50 1862.40 1862.40 -53.80 0 109 +0
Total Volume and Open Interest 18,634 63,164 -9
Volatility Index(CBOE)
Mar19 190319 13.00 13.05 12.35 12.35 -0.58 61,010 50,798 -11,734
Apr19 190322 15.08 17.10 15.05 16.73 +1.65 103,163 211,651 -12,197
May19 190322 15.95 17.20 15.90 17.13 +1.20 40,576 53,260 +3,057
Jun19 190322 16.24 17.30 16.24 17.18 +0.95 17,218 28,525 -166
Total Volume and Open Interest 177,403 352,284 -8,290
S & P 600(CME)
Mar19 190315 947.70 947.70 947.70 947.70 +1.10      
Jun19 190322 918.80 918.80 918.80 918.80 -33.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190322 1566.40 1569.90 1508.50 1511.10 -57.50 169,223 456,059 +3,567
Sep19 190322 1567.20 1567.20 1512.00 1514.90 -57.70 17 142 +10
Dec19 190322 1529.60 1529.60 1518.90 1518.90 -55.90      
Total Volume and Open Interest 169,240 456,201 +3,577
Nikkei 225(CME)
Jun19 190322 21440 21505 20950 21000 -440 8,554 23,773 +402
Sep19 190322 20995 20995 20995 20995 -405 0 1 +0
Total Volume and Open Interest 8,554 23,774 +402
Nikkei 225(SGX)
Jun19 190322 21345 21400 21215 21330 +60 54,561 127,271 +699
Sep19 190321 21310 21355 21230 21230 -175 1 61 +0
Dec19 190321 21070 21070 21070 21070 -175 0 4,791 +0
Total Volume and Open Interest 56,631 145,109 -297
Nikkei 225 Mini(JPX)
Jun19 190320 21390 21495 21310 21430 +60 623,028 235,054 +2,783
Sep19 190320 21325 21435 21255 21390 +80 9,659 4,315 +182
Dec19 190320 21165 21255 21080 21200 +60 227 1,963 -41
Total Volume and Open Interest 673,022 358,775 +3,344
Nikkei 225(JPX)
Jun19 190320 21390 21500 21310 21430 +60 44,244 270,581 +1,139
Sep19 190320 21320 21410 21270 21390 +80 464 5,909 +96
Dec19 190320 21190 21230 21110 21200 +60 9 36,164 +499
Total Volume and Open Interest 44,728 385,073 +1,235
Nikkei 225(CME) Yen
Jun19 190322 21420 21480 20925 20985 -430 31,233 55,108 -529
Sep19 190322 20930 21395 20930 20930 -420 0 12 +0
Dec19 190322 20840 20840 20840 20840 -305      
Total Volume and Open Interest 31,309 55,288 -462
Nikkei 225(CME) e-Mini Yen
Mar19 190307 21280 21280 21230 21280 -270 0 12 +0
Jun19 190322 20990 21250 20990 20990 -430 3 4 +2
Sep19 190322 20930 20930 20930 20930 -420      
Total Volume and Open Interest 3 4 +2
CAC 40(EURONEXT)
Apr19 190322 5382.0 5395.5 5245.5 5259.5 -109.0 81,334 320,298 +6,430
May19 190322 5322.0 5322.0 5189.0 5197.5 -109.0 6,788 6,973 +6,780
Jun19 190322 5250.5 5253.5 5119.0 5132.5 -108.0 600 32,574 -8
Total Volume and Open Interest 88,722 423,355 +13,202
Hang Seng Index(HKFE)
Mar19 190322 29100 29270 28838 29084 -34 219,384 129,738 +356
Apr19 190322 29131 29316 28887 29131 -29 1,015 8,633 +285
Total Volume and Open Interest 220,882 159,416 +766
DAX(EUREX)
Jun19 190322 11604.5 11640.0 11341.5 11375.5 -196.0 131,534 126,400 -5,450
Sep19 190322 11548.0 11609.5 11354.0 11363.5 -196.0 31 505 +72
Dec19 190322 11350.0 11350.0 11350.0 11350.0 -196.0      
Total Volume and Open Interest 131,565 126,905 -5,378
Mini-DAX(EUREX)
Mar19 190315 11596.0 11718.0 11574.0 11709.5 +111.5 41,118 15,313 -271
Jun19 190322 11606.0 11639.0 11341.0 11375.5 -196.0 63,222 12,047 -1,166
Sep19 190322 11485.0 11625.0 11328.0 11363.5 -196.0 97 125 +6
Total Volume and Open Interest 63,319 12,172 -1,160
DJ EuroSTOXX 50(EUREX)
Mar19 190315 3345 3387 3344 3386 +40 1,768,099 1,387,979 -710,518
Jun19 190322 3300 3303 3214 3221 -68 1,043,823 4,027,917 +43,186
Sep19 190322 3283 3283 3206 3210 -68 99 25,915 +113
Total Volume and Open Interest 1,043,926 4,238,353 +43,300
Swiss Market Index(EUREX)
Mar19 190315 9497 9502 9480 9501 +6 87,168 92,569 -28,789
Jun19 190322 9283 9304 9122 9137 -125 35,013 176,991 +162
Sep19 190322 9188 9188 9100 9106 -125 16 225 +1
Total Volume and Open Interest 35,030 177,219 +164
FT-SE 100(EURONEXT)
Jun19 190322 7282.50 7282.50 7108.50 7130.00 -155.00 103,994 651,516 +3,109
Sep19 190322 7181.50 7181.50 7060.50 7060.50 -155.50 5 2,234 +5
Dec19 190322 7021.50 7021.50 7021.50 7021.50 -157.00 0 1,002 +0
Total Volume and Open Interest 103,999 654,752 +3,114
SPI 200(SFE)
Jun19 190322 6154.0 6220.0 6138.0 6183.0 +28.0 119,720 340,333 +40,378
Sep19 190322 6115.0 6115.0 6115.0 6115.0 +28.0 0 2,841 +0
Dec19 190322 6096.0 6096.0 6096.0 6096.0 +28.0 0 1,933 +0
Total Volume and Open Interest 231,485 457,280 -92,325
FTSE MIB(ISE)
Jun19 190322 20905.00 20925.00 20495.00 20527.00 -320.00 21,353 83,772 +1,323
Sep19 190322 20765.00 20765.00 20400.00 20400.00 -312.00 44 174 +20
Dec19 190322 20490.00 20490.00 20275.00 20275.00 -305.00 1 9 +1
Total Volume and Open Interest 21,398 83,955 +1,344
KOSPI 200(KFE)
Jun19 190322 282.60 283.35 282.00 283.35 +0.55 196,984 314,770 +1,012
Sep19 190322 282.70 283.80 282.50 283.80 +0.65 289 3,684 +358
Dec19 190322 284.55 284.55 284.55 284.55 +0.55 3 28,232 -1
Total Volume and Open Interest 197,276 366,770 +1,369
GSCI(CME)
Apr19 190322 432.45 433.80 431.65 433.75 -4.95 3 13,281 +1
May19 190322 435.50 435.50 435.50 435.50 -5.10      
Jun19 190322 436.05 436.05 436.05 436.05 -5.10      
Total Volume and Open Interest 3 13,281 +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

Newsflash