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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Jun19 190517 25879 25949 25628 25780 -87 255,281 77,982 -2,026
Sep19 190517 25888 25950 25636 25784 -88 1,006 702 -58
Dec19 190517 25860 25920 25651 25791 -87 20 122 +2
Mar20 190517 25838 25838 25838 25838 -84 0 1 +0
Total Volume and Open Interest 256,307 78,807 -2,082
S & P 500(CME)
Jun19 190517 2879.70 2882.00 2854.90 2862.00 -16.60 1,401 39,429 -43
Sep19 190517 2866.60 2887.00 2863.00 2866.60 -16.70 175 175 +174
Dec19 190517 2869.90 2869.90 2869.90 2869.90 -16.90 0 5 +0
Mar20 190517 2874.50 2874.50 2874.50 2874.50 -17.00      
Total Volume and Open Interest 1,576 39,609 +131
S & P 500 E-Mini(CME)
Jun19 190517 2879.75 2887.50 2852.50 2862.00 -16.50 1,753,507 2,570,615 -11,776
Sep19 190517 2884.75 2892.25 2857.00 2866.50 -16.75 4,885 63,469 +1,031
Total Volume and Open Interest 1,759,972 2,650,179 -10,148
NASDAQ 100 E-Mini(CME)
Jun19 190517 7600.75 7620.00 7506.50 7511.50 -88.75 535,915 215,748 +888
Sep19 190517 7627.00 7646.50 7534.50 7539.00 -88.75 1,125 1,478 -56
Total Volume and Open Interest 537,052 217,288 +828
S&P Midcap 400(CME) e-Mini
Jun19 190517 1914.30 1916.20 1888.70 1890.20 -22.90 11,697 65,461 -199
Sep19 190517 1894.60 1913.00 1894.60 1894.60 -23.40 1 111 +0
Dec19 190517 1898.30 1898.30 1898.30 1898.30 -21.50      
Total Volume and Open Interest 11,698 65,572 -199
Volatility Index(CBOE)
May19 190517 15.60 16.72 15.20 15.88 +0.15 98,925 69,101 -10,746
Jun19 190517 16.70 17.40 16.52 17.02 +0.25 105,713 183,175 +11,722
Jul19 190517 17.01 17.55 16.90 17.23 +0.10 32,424 38,778 +1,407
Aug19 190517 17.10 17.55 17.02 17.28 +0.05 15,043 25,199 +602
Total Volume and Open Interest 263,176 375,247 +3,696
S & P 600(CME)
Jun19 190517 934.80 934.80 934.80 934.80 -14.70      
Sep19 190517 935.40 935.40 935.40 935.40 -14.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun19 190517 1559.60 1561.70 1534.70 1537.60 -22.30 129,467 421,413 -2,927
Sep19 190517 1554.50 1558.50 1540.80 1541.20 -22.40 132 420 -62
Dec19 190517 1544.50 1544.50 1544.50 1544.50 -21.80 0 2 +0
Total Volume and Open Interest 129,599 421,835 -2,989
Nikkei 225(CME)
Jun19 190517 21250 21405 21150 21235 -30 11,394 24,671 -124
Sep19 190517 21245 21305 21210 21210 -35 13 24 -4
Total Volume and Open Interest 11,407 24,695 -128
Nikkei 225(SGX)
Jun19 190516 21170 21195 20875 21050 -135 124,202 169,414 -2,083
Sep19 190516 20880 21005 20880 21005 -135 209 327 +170
Dec19 190516 20850 20850 20850 20850 -135 0 4,625 +0
Total Volume and Open Interest 125,031 188,971 -1,301
Nikkei 225 Mini(JPX)
Jun19 190516 21100 21180 20875 21050 -110 1,415,897 516,236 +9,319
Sep19 190516 21040 21115 20815 20980 -130 41,768 19,224 +2,885
Dec19 190516 20880 20940 20650 20820 -110 1,180 3,199 +328
Total Volume and Open Interest 1,485,260 546,852 +13,721
Nikkei 225(JPX)
Jun19 190516 21100 21180 20870 21050 -110 96,761 290,251 +3,699
Sep19 190516 21030 21110 20820 20980 -130 1,163 7,320 +204
Dec19 190516 20680 20870 20680 20820 -110 33 36,874 +309
Total Volume and Open Interest 98,008 410,890 +4,128
Nikkei 225(CME) Yen
Jun19 190517 21250 21390 21140 21225 -30 39,954 66,208 +1,422
Sep19 190517 21200 21200 21160 21160 -30 0 32 +0
Dec19 190517 20895 20895 20895 20895 -45      
Total Volume and Open Interest 39,954 66,240 +1,422
Nikkei 225(CME) e-Mini Yen
Jun19 190517 21230 21230 21225 21230 -30 0 4 +0
Sep19 190517 21160 21160 21160 21160 -30      
Dec19 190517 20900 20900 20895 20900 -40      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
May19 190517 5422.0 5450.0 5402.0 5423.0 -25.0 208,007 210,591 -112,838
Jun19 190517 5346.5 5386.0 5335.5 5372.5 -9.5 133,334 398,378 +71,128
Jul19 190517 5352.5 5364.5 5340.0 5364.5 -9.5 166 140 +140
Total Volume and Open Interest 341,507 672,620 -41,570
Hang Seng Index(HKFE)
May19 190517 28090 28317 27673 27730 -357 235,589 111,937 -3,187
Jun19 190517 27980 28175 27500 27593 -355 959 14,844 -24
Total Volume and Open Interest 236,844 140,508 -3,209
DAX(EUREX)
Jun19 190517 12270.0 12303.0 12146.5 12247.0 -54.0 136,045 105,197 -33,373
Sep19 190517 12273.0 12277.0 12144.5 12233.0 -54.0 152 883 -42
Dec19 190517 12218.5 12218.5 12218.5 12218.5 -54.5 0 32 +0
Total Volume and Open Interest 136,197 106,112 -33,415
Mini-DAX(EUREX)
Jun19 190517 12282.0 12302.0 12147.0 12247.0 -54.0 69,355 15,615 -4,588
Sep19 190517 12230.0 12250.0 12146.0 12233.0 -54.0 124 260 -20
Dec19 190517 12227.0 12227.0 12139.0 12218.5 -54.5 13 62 -8
Total Volume and Open Interest 69,492 15,937 -4,616
DJ EuroSTOXX 50(EUREX)
Jun19 190517 3397 3410 3374 3400 -6 1,153,081 4,235,915 -246,433
Sep19 190517 3378 3394 3364 3389 -6 5,703 44,850 -469
Dec19 190517 3362 3373 3350 3373 -7 22 187,093 -1
Total Volume and Open Interest 1,158,806 4,481,924 -246,903
Swiss Market Index(EUREX)
Jun19 190517 9591 9650 9577 9640 +25 44,553 170,685 -9,880
Sep19 190517 9528 9606 9528 9606 +25 26 681 -4
Dec19 190517 9586 9590 9585 9585 +24 0 28 +0
Total Volume and Open Interest 44,579 171,394 -9,884
FT-SE 100(EURONEXT)
Jun19 190517 7338.00 7341.00 7292.50 7335.50 -1.50 117,353 695,927 +2,506
Sep19 190517 7264.50 7264.50 7264.50 7264.50 -0.50 1 3,294 -1
Dec19 190517 7223.00 7223.00 7223.00 7223.00 -3.50 0 1,003 +0
Total Volume and Open Interest 117,354 700,224 +2,505
SPI 200(SFE)
Jun19 190517 6344.0 6411.0 6333.0 6363.0 +18.0 51,295 393,343 +856
Sep19 190517 6294.0 6294.0 6294.0 6294.0 +17.0 1 2,932 -1
Dec19 190517 6280.0 6280.0 6280.0 6280.0 +20.0 0 2,037 +0
Total Volume and Open Interest 52,720 401,947 +1,798
FTSE MIB(ISE)
Jun19 190517 20730.00 20755.00 20565.00 20678.00 -42.00 36,223 142,308 +2,726
Sep19 190517 20590.00 20600.00 20430.00 20536.00 -47.00 84 1,536 +60
Dec19 190517 20401.00 20401.00 20401.00 20401.00 -47.00 0 92 +0
Total Volume and Open Interest 36,307 143,937 +2,786
KOSPI 200(KFE)
Jun19 190517 264.50 264.80 264.25 264.80 -1.55 231,078 317,618 -3,610
Sep19 190517 264.60 265.10 264.55 265.10 -1.55 623 17,547 +894
Dec19 190517 279.80 279.95 264.65 267.75 +0.90 4 35,000 -3
Total Volume and Open Interest 231,708 397,351 -2,700
GSCI(CME)
Jun19 190517 445.55 445.55 442.60 442.60 -2.30 14 13,346 +12
Jul19 190517 443.60 443.60 443.60 443.60 -2.30      
Aug19 190517 441.15 441.15 441.15 441.15 -2.30      
Total Volume and Open Interest 14 13,346 -789
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