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 October 23, 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
Dec20 201023 28313 28392 28045 28189 -79 170,677 93,151 +608 Hover/Click
Mar21 201023 28152 28262 28072 28099 -77 51 2,582 -2 Hover/Click
Jun21 201023 28037 28037 28037 28037 -94 0 2 +0 Hover/Click
Sep21 201023 27942 27942 27942 27942 -94       Hover/Click
Total Volume and Open Interest 170,728 95,735 +606  
S & P 500(CME) Weekly Monthly
Dec20 201023 3451.75 3451.75 3451.75 3451.75 +2.50 504 16,212 +201 Hover/Click
Mar21 201023 3442.00 3442.00 3442.00 3442.00 +2.50 0 26 +0 Hover/Click
Jun21 201023 3430.75 3430.75 3430.75 3430.75 +2.75       Hover/Click
Sep21 201023 3418.00 3418.00 3418.00 3418.00 +2.50       Hover/Click
Total Volume and Open Interest 504 16,312 +201  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201023 3455.75 3462.50 3431.50 3451.75 +2.50 1,681,275 2,414,019 +2,330 Hover/Click
Mar21 201023 3445.00 3451.75 3423.00 3442.00 +2.50 1,780 23,878 +672 Hover/Click
Total Volume and Open Interest 1,683,087 2,438,237 +2,993  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201023 11669.25 11691.75 11551.00 11663.50 +13.75 599,851 217,117 -540 Hover/Click
Mar21 201023 11663.75 11676.00 11546.00 11654.25 +13.50 495 1,832 +7 Hover/Click
Total Volume and Open Interest 600,347 219,358 -533  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201023 2006.50 2017.60 1991.00 2012.00 +12.20 12,007 55,994 -1,204 Hover/Click
Mar21 201023 2010.50 2010.50 2010.50 2010.50 +12.20       Hover/Click
Jun21 201023 2011.50 2011.50 2011.50 2011.50 +12.20       Hover/Click
Total Volume and Open Interest 12,007 55,994 -1,204  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201023 28.80 29.32 28.44 28.78 -0.05 45,744 160,860 -5,981  
Dec20 201023 28.30 28.80 28.10 28.63 +0.10 27,412 47,511 +6,777  
Jan21 201023 27.80 28.05 27.60 27.93 unch 7,404 21,138 +850  
Total Volume and Open Interest 88,703 259,046 +2,016  
S & P 600(CME)
Dec20 201023 934.20 934.20 934.20 934.20 +4.80        
Mar21 201023 934.80 934.80 934.80 934.80 +4.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201023 1634.50 1641.70 1620.20 1635.60 +5.00 152,917 539,378 -5,443 Hover/Click
Mar21 201023 1627.90 1636.80 1622.10 1632.00 +5.10 144 275 +30 Hover/Click
Jun21 201023 1627.30 1627.30 1627.30 1627.30 +5.00       Hover/Click
Total Volume and Open Interest 153,061 539,653 -5,413  
Nikkei 225(CME)
Dec20 201023 23600 23620 23465 23565 -35 3,678 17,333 +32  
Mar21 201023 23525 23525 23525 23525 -35 200 221 +200  
Total Volume and Open Interest 3,878 17,554 +232  
Nikkei 225(SGX) Weekly Monthly
Dec20 201022 23645 23660 23425 23500 -135 59,410 112,380 -3,044  
Mar21 201022 23465 23465 23465 23465 -135 2 981 +1  
Jun21 201022 23315 23315 23315 23315 -135 0 6,608 +0  
Total Volume and Open Interest 59,413 143,448 -3,044  
Nikkei 225 Mini(JPX)
Dec20 201023 23570 23575 23450 23490 -10 358,135 414,659 +2,106  
Mar21 201022 23530 23540 23365 23440 -140 12,659 17,603 +441  
Jun21 201022 23360 23360 23200 23280 -140 278 1,639 +8  
Total Volume and Open Interest 396,220 448,802 +157  
Nikkei 225(JPX)
Dec20 201023 23570 23570 23450 23490 -10 27,930 306,241 -3,032  
Mar21 201023 23520 23520 23400 23430 -10 277 9,108 +81  
Jun21 201023 23260 23260 23260 23260 -20 1 16,287 +0  
Total Volume and Open Interest 28,213 397,322 -2,948  
Nikkei 225(CME) Yen
Dec20 201023 23585 23595 23450 23550 -30 28,362 45,592 +942  
Mar21 201023 23485 23485 23485 23485 -30 200 212 +200  
Jun21 201023 23305 23305 23305 23305 -30        
Total Volume and Open Interest 28,562 45,804 +1,142  
Nikkei 225(CME) e-Mini Yen
Dec20 201023 23550 23550 23550 23550 -30        
Mar21 201023 23490 23490 23485 23490 -30        
Jun21 201023 23310 23310 23305 23310 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201023 4855.0 4932.0 4837.5 4906.0 +58.0 69,412 247,917 +247,917  
Dec20 201023 4843.0 4922.0 4843.0 4897.0 +58.0 100 56,692 +56,692  
Jan21 201023 4889.0 4889.0 4889.0 4889.0 +58.0        
Mar21 201023 4882.0 4882.0 4882.0 4882.0 +58.0        
Jun21 201023 4795.5 4795.5 4795.5 4795.5 +57.0        
Sep21 201023 4779.5 4779.5 4779.5 4779.5 +55.5        
Total Volume and Open Interest 69,512 319,115 +0  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201023 24832 24967 24646 24919 +56 132,186 113,457 +1,503  
Nov20 201023 24800 24938 24628 24892 +47 2,814 6,164 +1,545  
Dec20 201023 24790 24928 24630 24888 +52 374 15,051 +180  
Total Volume and Open Interest 135,914 138,235 +3,363  
DAX(EUREX) Weekly Monthly
Dec20 201023 12553.0 12708.5 12493.5 12615.0 +88.5 95,210 77,784 +4,600  
Mar21 201023 12543.5 12690.0 12511.5 12603.0 +88.5 74 1,269 +36  
Jun21 201023 12611.0 12611.0 12611.0 12611.0 +88.5 2 13 +0  
Total Volume and Open Interest 95,286 79,066 +4,636  
Mini-DAX(EUREX)
Dec20 201023 12575.0 12708.0 12493.0 12615.0 +88.5 60,179 17,116 +1,523  
Mar21 201023 12525.0 12690.0 12499.0 12603.0 +88.5 97 172 -11  
Jun21 201023 12611.0 12611.0 12611.0 12611.0 +88.5 3 24 +1  
Total Volume and Open Interest 60,279 17,312 +1,513  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201023 3165 3211 3153 3184 +22 885,681 3,334,767 +51,756  
Mar21 201023 3144 3194 3144 3170 +22 25 46,714 +13  
Jun21 201023 3123 3123 3123 3123 +21 0 47,191 +0  
Total Volume and Open Interest 885,706 3,450,699 +51,769  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201023 10001 10036 9944 9983 +17 37,955 146,098 +2,750  
Mar21 201023 9867 9900 9867 9869 +17 44 755 +4  
Jun21 201023 9719 9719 9719 9719 +17 16 335 +15  
Total Volume and Open Interest 38,015 147,188 +2,769  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201023 5768.00 5861.00 5755.50 5826.00 +63.00 102,536 760,443 +1,486  
Mar21 201023 5813.00 5813.00 5788.00 5788.00 +63.00 4 1,731 +2  
Jun21 201023 5741.50 5741.50 5741.50 5741.50 +63.00 1 71 +0  
Total Volume and Open Interest 102,541 762,245 +1,488  
SPI 200(SFE) Weekly Monthly
Dec20 201023 6165.0 6182.0 6134.0 6161.0 -8.0 37,811 297,305 -1,621  
Mar21 201023 6099.0 6099.0 6099.0 6099.0 -8.0 1 1,753 +0  
Jun21 201023 6077.0 6077.0 6077.0 6077.0 -8.0 0 288 +0  
Total Volume and Open Interest 38,791 300,301 -906  
FTSE MIB(ISE)
Dec20 201023 19050.00 19315.00 18980.00 19219.00 +215.00 23,801 69,898 +3,805  
Mar21 201023 19090.00 19200.00 18935.00 19124.00 +215.00 31 297 +25  
Jun21 201023 18744.00 18744.00 18744.00 18744.00 +220.00 0 5 +0  
Total Volume and Open Interest 23,832 70,200 +3,830  
KOSPI 200(KFE)
Dec20 201023 314.00 315.85 311.65 315.30 +1.60 224,652 281,448 -491  
Mar21 201023 309.55 311.25 307.40 310.45 +1.10 250 13,283 +741  
Jun21 201023 310.95 310.95 310.50 310.50 -4.30 37 14,807 +0  
Total Volume and Open Interest 224,944 335,302 +250  
GSCI(CME) Weekly Monthly
Nov20 201023 358.70 359.10 358.70 359.10 -2.45 1 5,566 +1  
Dec20 201023 361.45 361.45 361.45 361.45 -2.45        
Jan21 201023 360.85 360.85 360.85 360.85 -3.65        
Total Volume and Open Interest 1 5,566 +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

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!