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 November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Dec19 191112 27658 27732 27597 27663 +5 125,901 110,690 -3,180
Mar20 191112 27620 27721 27603 27654 +8 118 4,392 +9
Jun20 191112 27599 27599 27599 27599 +1 0 2 +0
Sep20 191112 27558 27558 27558 27558 +1      
Total Volume and Open Interest 126,019 115,084 -3,171
S & P 500(CME)
Dec19 191112 3092.00 3101.50 3081.80 3091.90 +4.50 1,681 23,125 -1,172
Mar20 191112 3094.30 3094.30 3094.30 3094.30 +4.50 0 6 +5
Jun20 191112 3093.30 3093.30 3093.30 3093.30 +4.10      
Sep20 191112 3093.60 3093.60 3093.60 3093.60 +4.10      
Total Volume and Open Interest 1,681 23,205 -1,167
S & P 500 E-Mini(CME)
Dec19 191112 3087.75 3102.00 3081.25 3092.00 +4.50 1,080,147 2,585,427 -2,991
Mar20 191112 3089.00 3104.25 3084.00 3094.25 +4.50 7,608 137,562 +4,883
Total Volume and Open Interest 1,087,864 2,728,254 +1,973
NASDAQ 100 E-Mini(CME)
Dec19 191112 8253.25 8300.25 8228.50 8275.00 +25.25 326,871 228,330 +2,270
Mar20 191112 8278.00 8322.25 8251.75 8297.00 +25.25 418 2,192 +5
Total Volume and Open Interest 327,289 230,606 +2,275
S&P Midcap 400(CME) e-Mini
Dec19 191112 1995.50 2003.30 1988.00 1991.40 -3.40 8,736 72,689 +279
Mar20 191112 1995.40 2000.50 1994.40 1995.40 -3.40 0 93 +0
Jun20 191112 2000.70 2000.70 2000.70 2000.70 -3.10      
Total Volume and Open Interest 8,736 72,782 +279
Volatility Index(CBOE)
Nov19 191112 14.15 14.30 13.78 13.88 -0.20 72,562 133,424 -8,278
Dec19 191112 15.85 15.95 15.65 15.83 unch 53,888 229,087 +13,400
Jan20 191112 17.13 17.26 17.00 17.18 +0.05 15,341 49,316 +1,494
Feb20 191112 17.90 18.05 17.76 17.93 +0.05 9,912 44,991 +1,764
Total Volume and Open Interest 157,975 511,358 +8,689
S & P 600(CME)
Dec19 191112 986.00 986.00 986.00 986.00 +0.10 0 430 +0
Mar20 191112 986.70 986.70 986.70 986.70 +0.20      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191112 1597.20 1607.30 1593.10 1595.70 -1.20 99,793 467,504 +1,120
Mar20 191112 1600.40 1608.20 1596.00 1597.80 -1.20 52 3,314 +16
Jun20 191112 1600.20 1600.20 1600.20 1600.20 -1.00 0 3 +0
Total Volume and Open Interest 99,845 470,821 +1,136
Nikkei 225(CME)
Dec19 191112 23390 23590 23315 23480 +100 6,072 33,767 -138
Mar20 191112 23430 23540 23400 23435 +100 5 555 +1
Total Volume and Open Interest 6,077 34,322 -137
Nikkei 225(SGX)
Dec19 191111 23380 23480 23255 23255 -125 74,697 135,056 +2,817
Mar20 191111 23355 23355 23200 23200 -130 2 1,509 +1
Jun20 191111 23040 23040 23040 23040 -100 0 1,691 +0
Total Volume and Open Interest 74,981 165,416 -2,145
Nikkei 225 Mini(JPX)
Dec19 191111 23395 23480 23295 23300 -60 622,827 428,755 +12,162
Mar20 191111 23310 23405 23225 23230 -50 15,886 24,615 +699
Jun20 191111 23135 23205 23030 23030 -50 292 1,724 +81
Total Volume and Open Interest 689,814 632,017 +17,890
Nikkei 225(JPX)
Dec19 191111 23400 23490 23300 23300 -60 47,471 283,838 +3,961
Mar20 191111 23310 23400 23230 23230 -50 474 17,065 +128
Jun20 191111 23170 23170 23030 23030 -50 6 15,599 +999
Total Volume and Open Interest 47,951 387,526 +5,596
Nikkei 225(CME) Yen
Dec19 191112 23375 23575 23310 23470 +100 34,373 71,211 -1,351
Mar20 191112 23290 23480 23240 23395 +105 8 531 +0
Jun20 191112 23255 23255 23255 23255 +105      
Total Volume and Open Interest 34,381 71,742 -1,351
Nikkei 225(CME) e-Mini Yen
Dec19 191112 23470 23470 23470 23470 +100 0 5 +0
Mar20 191112 23400 23400 23395 23400 +110      
Jun20 191112 23260 23260 23255 23260 +110      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191112 5910.5 5931.5 5897.0 5920.0 +26.0 69,007 300,000 -469
Dec19 191112 5911.5 5922.0 5888.0 5910.5 +26.0 6,064 82,397 +3,012
Jan20 191112 5890.0 5907.0 5890.0 5901.5 +26.0      
Total Volume and Open Interest 75,156 396,967 +2,551
Hang Seng Index(HKFE)
Nov19 191112 26990 27212 26776 26982 -12 158,498 116,010 -2,099
Dec19 191112 27078 27250 26837 27029 -16 2,884 22,058 +167
Total Volume and Open Interest 162,637 146,073 -1,533
DAX(EUREX)
Dec19 191112 13193.0 13306.5 13183.0 13290.5 +87.5 77,964 117,309 -3,282
Mar20 191112 13234.0 13286.5 13207.0 13284.0 +87.5 57 1,429 +7
Jun20 191112 13275.0 13304.5 13275.0 13303.5 +87.5 22 189 -23
Total Volume and Open Interest 78,043 118,927 -3,298
Mini-DAX(EUREX)
Dec19 191112 13203.0 13306.0 13185.0 13290.5 +87.5 31,419 12,727 -708
Mar20 191112 13242.0 13288.0 13205.0 13284.0 +87.5 36 1,454 -16
Jun20 191112 13303.5 13303.5 13303.5 13303.5 +87.5 6 63 -6
Total Volume and Open Interest 31,461 14,244 -730
DJ EuroSTOXX 50(EUREX)
Dec19 191112 3692 3714 3689 3711 +17 818,880 3,759,112 +32,661
Mar20 191112 3685 3697 3682 3697 +17 459 176,337 +91
Jun20 191112 3615 3615 3615 3615 +17 0 39,420 -1
Total Volume and Open Interest 819,339 4,002,411 +32,751
Swiss Market Index(EUREX)
Dec19 191112 10318 10320 10269 10308 +17 27,324 193,639 -29
Mar20 191112 10165 10202 10165 10197 +18 1 1,489 -1
Jun20 191112 9992 10020 9982 10020 +17 0 53 +0
Total Volume and Open Interest 27,325 195,181 -30
FT-SE 100(EURONEXT)
Dec19 191112 7316.50 7371.50 7303.50 7356.50 +53.00 74,510 752,160 -1,894
Mar20 191112 7271.50 7294.00 7271.50 7291.00 +53.00 59 2,350 -8
Jun20 191112 7211.50 7211.50 7211.50 7211.50 +52.00 0 40 +0
Total Volume and Open Interest 74,569 754,550 -1,902
SPI 200(SFE)
Dec19 191112 6764.0 6779.0 6726.0 6744.0 -21.0 43,514 373,213 -977
Mar20 191112 6672.0 6672.0 6672.0 6672.0 -20.0 0 1,820 +0
Jun20 191112 6647.0 6647.0 6647.0 6647.0 -20.0 0 218 +0
Total Volume and Open Interest 43,519 377,248 -977
FTSE MIB(ISE)
Dec19 191112 23540.00 23795.00 23480.00 23761.00 +312.00 23,647 140,838 +3,861
Mar20 191112 23400.00 23675.00 23400.00 23656.00 +309.00 117 679 +59
Jun20 191112 22985.00 23076.00 22840.00 23076.00 +309.00 16 85 +7
Total Volume and Open Interest 23,780 141,605 +3,927
KOSPI 200(KFE)
Dec19 191112 281.30 284.30 281.10 284.10 +2.90 221,815 329,499 +2,601
Mar20 191112 278.40 281.35 278.40 281.20 +2.95 910 13,155 +166
Jun20 191112 281.45 281.45 281.45 281.45 +2.95 683 9,879 +673
Total Volume and Open Interest 223,850 382,336 +3,441
GSCI(CME)
Nov19 191112 416.25 416.25 415.55 415.55 -1.85 2,250 7,911 -2,235
Dec19 191112 419.00 419.80 418.25 418.25 -1.50 2,278 4,446 +2,261
Jan20 191112 417.85 417.85 417.85 417.85 -1.50      
Total Volume and Open Interest 4,528 12,357 +26
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