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 Mon May 16, 2022
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
Jun22 220516 32148 32453 31867 32159 +39 256,197 83,945 +437 Hover/Click
Sep22 220516 32132 32408 31874 32146 +36 253 813 +19 Hover/Click
Dec22 220516 32407 32407 32407 32407 +30 0 8 +0 Hover/Click
Mar23 220516 32487 32487 32487 32487 +30       Hover/Click
Total Volume and Open Interest 256,450 84,766 +456  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220516 4025.00 4043.50 3979.50 4004.75 -15.00 2,380,563 2,249,215 +19,763 Hover/Click
Sep22 220516 4025.75 4046.50 3982.50 4007.75 -15.00 5,850 23,234 -994 Hover/Click
Total Volume and Open Interest 2,387,788 2,286,881 +19,171  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220516 12409.00 12498.75 12190.25 12244.75 -138.00 878,238 251,537 -6,212 Hover/Click
Sep22 220516 12415.25 12521.25 12225.00 12277.25 -137.50 1,974 3,132 +161 Hover/Click
Total Volume and Open Interest 880,244 254,906 -6,066  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220516 2427.60 2437.90 2395.60 2415.20 -11.90 13,490 60,957 +486 Hover/Click
Sep22 220516 2422.70 2422.70 2422.70 2422.70 -12.20 0 3 +0 Hover/Click
Dec22 220516 2427.40 2427.40 2427.40 2427.40 -13.20       Hover/Click
Total Volume and Open Interest 13,490 60,960 +486  
Volatility Index(CBOE)
May22 220516 28.80 29.55 27.35 27.59 -1.23 79,455 52,549 -5,442  
Jun22 220516 29.30 29.85 28.05 28.09 -1.31 93,088 120,558 +2,081  
Jul22 220516 29.75 30.14 28.95 28.98 -0.87 30,908 55,796 +3,734  
Aug22 220516 29.71 30.02 29.05 29.13 -0.64 19,139 39,053 +1,829  
Total Volume and Open Interest 244,576 312,948 +4,411  
S & P 600(CME)
Jun22 220516 1185.20 1185.20 1185.20 1185.20 -3.70        
Sep22 220516 1186.00 1186.00 1186.00 1186.00 -3.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220516 1792.60 1804.50 1770.80 1782.40 -7.10 305,234 530,613 -2,376 Hover/Click
Sep22 220516 1776.00 1803.40 1775.50 1783.80 -7.40 95 562 +30 Hover/Click
Dec22 220516 1784.00 1784.00 1784.00 1784.00 -8.80       Hover/Click
Total Volume and Open Interest 305,329 531,175 -2,346  
Nikkei 225(CME)
Jun22 220516 26760 26895 26440 26515 -180 7,010 11,721 +195  
Sep22 220516 26820 26820 26500 26520 -205 7 40 +3  
Total Volume and Open Interest 7,017 11,761 +198  
Nikkei 225(SGX) Weekly Monthly
Jun22 220512 26210 26385 25675 25745 -480 75,554 109,796 +1,534  
Sep22 220512 26090 26090 25695 25695 -480 14 944 +2  
Dec22 220512 25480 25480 25480 25480 -480 0 12,986 +0  
Total Volume and Open Interest 75,571 142,367 +1,537  
Nikkei 225 Mini(JPX)
Jun22 220516 26770 26875 26430 26480 +90 711,433 373,427 +19,539  
Sep22 220512 26100 26330 25620 25720 -470 53,316 14,041 +1,793  
Dec22 220512 25900 26110 25400 25490 -490 1,916 4,091 +233  
Total Volume and Open Interest 865,304 448,801 +15,726  
Nikkei 225(JPX)
Jun22 220516 26770 26870 26430 26480 +90 51,997 229,687 +94  
Sep22 220516 26720 26810 26370 26490 +150 382 8,037 +432  
Dec22 220516 26510 26510 26200 26200 +90 4 27,544 -498  
Total Volume and Open Interest 52,383 304,516 +128  
Nikkei 225(CME) Yen
Jun22 220516 26680 26870 26420 26500 -175 53,457 43,306 +746  
Sep22 220516 26720 26720 26430 26440 -175 42 46 +6  
Dec22 220516 26200 26200 26200 26200 -195        
Total Volume and Open Interest 53,499 43,352 +752  
Nikkei 225(CME) e-Mini Yen
Jun22 220516 26500 26500 26500 26500 -180        
Sep22 220516 26440 26440 26440 26440 -180        
Dec22 220516 26200 26200 26200 26200 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220516 6330.5 6386.5 6274.0 6336.0 -9.5 82,809 330,708 +2,432  
Jun22 220516 6277.5 6337.5 6227.0 6287.0 -10.0 1,086 12,651 +428  
Jul22 220516 6270.0 6270.0 6270.0 6270.0 -9.5 0 1 +0  
Sep22 220516 6264.0 6264.0 6264.0 6264.0 -11.0 5 3 +0  
Dec22 220516 6246.5 6246.5 6246.5 6246.5 -11.5 25 14,502 +0  
Mar23 220516 6245.0 6245.0 6245.0 6245.0 -8.0        
Total Volume and Open Interest 83,925 357,868 +2,860  
Hang Seng Index(HKFE) Weekly Monthly
May22 220516 19757 20087 19657 19924 +156 129,767 124,006 +4,005  
Jun22 220516 19528 19863 19450 19706 +153 1,274 15,023 -222  
Total Volume and Open Interest 132,627 158,384 +4,841  
DAX(EUREX) Weekly Monthly
Jun22 220516 14067.0 14093.0 13855.0 13933.0 -81.0 87,786 98,783 -548  
Sep22 220516 14041.0 14041.0 13857.0 13915.0 -82.0 29 526 +8  
Dec22 220516 13916.0 13916.0 13916.0 13916.0 -79.0 0 4 +0  
Total Volume and Open Interest 87,815 99,313 -540  
Mini-DAX(EUREX)
Jun22 220516 14066.0 14094.0 13856.0 13933.0 -81.0 69,544 15,137 +2  
Sep22 220516 14050.0 14064.0 13847.0 13915.0 -82.0 34 134 -8  
Dec22 220516 13916.0 13916.0 13916.0 13916.0 -79.0 2 9 -2  
Total Volume and Open Interest 69,580 15,280 -8  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220516 3697 3703 3641 3660 -21 1,316,516 4,647,750 +66,281  
Sep22 220516 3646 3672 3630 3646 -20 11,491 47,832 +5,954  
Dec22 220516 3634 3634 3634 3634 -21 16,008 103,468 +14,001  
Total Volume and Open Interest 1,344,015 4,806,546 +86,236  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220516 11631 11741 11570 11685 +61 47,076 175,349 -2,151  
Sep22 220516 11620 11690 11620 11653 +61 18 199 +0  
Dec22 220516 11634 11634 11634 11634 +62 0 24 +0  
Total Volume and Open Interest 47,094 175,572 -2,151  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220516 7435.00 7482.00 7335.50 7427.00 +32.00 133,810 621,366 +3,682  
Sep22 220516 7365.00 7425.00 7285.00 7373.50 +32.50 4 4,604 +3  
Dec22 220516 7370.50 7370.50 7370.50 7370.50 +32.50 0 1,368 +0  
Total Volume and Open Interest 133,814 627,338 +3,685  
SPI 200(SFE) Weekly Monthly
Jun22 220516 7051.0 7143.0 7043.0 7077.0 +21.0 67,895 246,660 +9,375  
Sep22 220516 6979.0 6979.0 6979.0 6979.0 +20.0 196 274 +88  
Dec22 220516 6980.0 6980.0 6980.0 6980.0 +20.0 0 103 +0  
Total Volume and Open Interest 68,102 247,073 +9,468  
FTSE MIB(ISE)
Jun22 220516 23680.00 23885.00 23525.00 23693.00 -10.00 25,179 100,094 +544  
Sep22 220516 23485.00 23720.00 23380.00 23541.00 -5.00 54 1,611 +44  
Dec22 220516 23346.00 23346.00 23346.00 23346.00 -5.00 0 7 +0  
Total Volume and Open Interest 25,233 101,712 +588  
KOSPI 200(KFE)
Jun22 220513 339.80 345.95 339.35 345.70 +7.90 241,033 299,065 -1,413  
Sep22 220513 339.55 345.85 339.45 345.55 +8.10 646 12,984 -7  
Dec22 220513 340.95 346.50 340.95 346.20 +7.70 0 14,949 +0  
Total Volume and Open Interest 241,685 340,347 -1,414  
GSCI(CME) Weekly Monthly
Jun22 220516 762.50 772.85 762.50 772.85 +13.35 200 1,348 +196  
Jul22 220516 770.35 770.35 770.35 770.35 +13.35        
Aug22 220516 767.85 767.85 767.85 767.85          
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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz