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 July 30, 2021
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
Sep21 210730 34978 34997 34756 34832 -142 146,913 102,603 +827 Hover/Click
Dec21 210730 34861 34882 34641 34710 -145 125 773 +6 Hover/Click
Mar22 210730 34643 34643 34643 34643 -143 0 10 +0 Hover/Click
Jun22 210730 34526 34526 34526 34526 -143 0 1 +0 Hover/Click
Total Volume and Open Interest 147,038 103,387 +833  
S & P 500(CME) Weekly Monthly
Sep21 210730 4386.00 4389.50 4377.50 4389.50 -22.25 1,111 27,989 +898 Hover/Click
Dec21 210730 4379.50 4379.50 4379.50 4379.50 -22.00       Hover/Click
Mar22 210730 1095.40 1095.40 1095.40 1095.40 -22.80       Hover/Click
Jun22 210730 1086.00 1086.00 1086.00 1086.00 -22.80       Hover/Click
Total Volume and Open Interest 1,111 28,063 +898  
S & P 500 E-Mini(CME) Weekly Monthly
Sep21 210730 4394.25 4405.00 4370.75 4389.50 -22.25 1,221,313 2,558,463 -1,643 Hover/Click
Dec21 210730 4386.00 4394.00 4361.00 4379.50 -22.00 3,258 60,650 +1,403 Hover/Click
Total Volume and Open Interest 1,224,599 2,666,225 -236  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep21 210730 14905.25 14980.00 14811.25 14955.75 -82.00 577,186 226,262 -6,382 Hover/Click
Dec21 210730 14913.00 14965.00 14805.25 14944.25 -81.75 800 1,988 -54 Hover/Click
Total Volume and Open Interest 577,992 228,287 -6,435  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep21 210730 2702.70 2722.80 2678.80 2698.70 -4.30 8,495 44,005 +202 Hover/Click
Dec21 210730 2705.00 2705.00 2694.70 2694.70 -4.30 1 8 +0 Hover/Click
Mar22 210730 2718.00 2718.00 2718.00 2718.00 -2.50       Hover/Click
Total Volume and Open Interest 8,496 44,013 +202  
Volatility Index(CBOE)
Jul21 210721 19.95 20.00 18.50 18.90 -1.06 127,827 34,977 -12,677  
Aug21 210730 20.10 21.12 19.78 20.27 +0.56 72,463 139,060 -6,095  
Sep21 210730 21.90 22.57 21.50 22.07 +0.52 46,504 74,833 +5,129  
Oct21 210730 22.68 23.27 22.45 22.95 +0.51 10,718 37,778 +193  
Total Volume and Open Interest 142,222 302,028 -290  
S & P 600(CME)
Sep21 210730 1341.80 1341.80 1341.80 1341.80 -3.60        
Dec21 210730 1342.70 1342.70 1342.70 1342.70 -3.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep21 210730 2238.00 2252.20 2213.40 2221.60 -15.90 182,158 453,476 -2,026 Hover/Click
Dec21 210730 2231.50 2233.20 2210.60 2217.20 -15.90 149 1,595 +33 Hover/Click
Mar22 210730 2220.00 2220.00 2214.50 2214.50 -13.90 0 3 +0 Hover/Click
Total Volume and Open Interest 182,307 455,074 -1,993  
Nikkei 225(CME)
Sep21 210730 27750 27765 27270 27470 -305 4,475 15,514 -170  
Dec21 210730 27300 27310 27150 27310 -305 5 28 +2  
Total Volume and Open Interest 4,480 15,542 -168  
Nikkei 225(SGX) Weekly Monthly
Sep21 210729 27595 27880 27515 27835 +250 36,826 116,885 -488  
Dec21 210729 27665 27665 27665 27665 +255 420 10,898 +224  
Mar22 210729 27630 27630 27630 27630 +255 0 623 +0  
Total Volume and Open Interest 37,350 150,702 -160  
Nikkei 225 Mini(JPX)
Sep21 210730 27680 27690 27250 27350 -460 509,450 277,386 +16,884  
Dec21 210729 27370 27695 27355 27600 +270 14,379 10,899 -59  
Mar22 210729 27285 27630 27285 27560 +280 276 2,527 +95  
Total Volume and Open Interest 343,367 312,856 +7,608  
Nikkei 225(JPX)
Sep21 210730 27680 27690 27250 27350 -460 35,771 193,378 +2,107  
Dec21 210730 27480 27480 27060 27160 -440 428 43,330 -16  
Mar22 210730 27460 27460 27010 27100 -460 0 3,474 +0  
Total Volume and Open Interest 36,226 288,979 +2,089  
Nikkei 225(CME) Yen
Sep21 210730 27735 27740 27245 27450 -305 24,142 47,338 -536  
Dec21 210730 27255 27255 27255 27255 -315 1 14 +1  
Mar22 210730 27180 27180 27180 27180 -315        
Total Volume and Open Interest 24,143 47,352 -535  
Nikkei 225(CME) e-Mini Yen
Sep21 210730 27450 27450 27450 27450 -310        
Dec21 210730 27260 27260 27255 27260 -310        
Mar22 210730 27180 27180 27180 27180 -320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug21 210730 6587.5 6645.5 6585.0 6609.5 -21.5 43,838 262,890 +530  
Sep21 210730 6585.0 6633.0 6585.0 6605.5 -21.5 64 15,687 +20  
Oct21 210730 6593.0 6593.0 6593.0 6593.0 -25.5        
Dec21 210730 6564.0 6587.0 6564.0 6576.5 -25.5 0 28,508 +0  
Mar22 210730 6559.0 6559.0 6559.0 6559.0 -25.5        
Jun22 210730 6430.5 6430.5 6430.5 6430.5 -24.5        
Total Volume and Open Interest 43,902 316,589 +550  
Hang Seng Index(HKFE) Weekly Monthly
Jul21 210729 25389 26226 25389 26146 +762 250,137 56,668 -29,211  
Aug21 210730 26201 26283 25559 25897 -306 119,129 93,616 +22,904  
Sep21 210730 26142 26200 25487 25813 -316 840 3,055 +106  
Total Volume and Open Interest 296,649 125,192 -9,808  
DAX(EUREX) Weekly Monthly
Sep21 210730 15562.0 15601.0 15426.0 15549.0 -75.0 57,298 76,494 -4,407  
Dec21 210730 15533.0 15566.0 15405.0 15523.0 -74.0 57 405 +27  
Mar22 210730 15504.0 15504.0 15504.0 15504.0 -74.0 0 54 +0  
Total Volume and Open Interest 57,355 76,953 -4,380  
Mini-DAX(EUREX)
Sep21 210730 15568.0 15600.0 15425.0 15549.0 -75.0 40,397 15,711 -3,908  
Dec21 210730 15499.0 15565.0 15421.0 15523.0 -74.0 18 375 -4  
Mar22 210730 15435.0 15504.0 15435.0 15504.0 -74.0 2 18 +1  
Total Volume and Open Interest 40,417 16,104 -3,911  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep21 210730 4096 4108 4072 4088 -25 514,731 2,888,731 -36,374  
Dec21 210730 4050 4082 4050 4064 -26 1,129 117,516 +25  
Mar22 201030 2870 2870 2870 2870 +9        
Total Volume and Open Interest 1,488,026 3,933,008 -16,238  
Swiss Market Index(EUREX) Weekly Monthly
Sep21 210730 12017 12131 11982 12100 +40 23,974 140,223 -388  
Dec21 210730 11987 12068 11956 12068 +40 0 805 -1  
Mar22 210730 11947 11947 11947 11947 +39 0 2 +0  
Total Volume and Open Interest 23,974 141,030 -389  
FT-SE 100(EURONEXT) Weekly Monthly
Sep21 210730 6977.00 6985.00 6922.50 6966.50 -41.00 73,510 598,356 +545  
Dec21 210730 6931.00 6948.50 6910.00 6934.00 -40.50 0 76 +0  
Mar22 210730 6864.00 6864.00 6864.00 6864.00 -41.50 0 12 +0  
Total Volume and Open Interest 73,510 598,447 +545  
SPI 200(SFE) Weekly Monthly
Sep21 210730 7332.0 7373.0 7290.0 7300.0 -31.0 37,399 275,014 +2,539  
Dec21 210730 7271.0 7271.0 7271.0 7271.0 -31.0 0 147 +0  
Mar22 210730 7204.0 7204.0 7204.0 7204.0 -31.0        
Total Volume and Open Interest 37,533 275,789 +2,665  
FTSE MIB(ISE)
Sep21 210730 25340.00 25495.00 25320.00 25357.00 -133.00 11,143 73,074 -1,607  
Dec21 210730 25045.00 25085.00 25010.00 25010.00 -140.00 7 653 +6  
Mar22 210730 24853.00 24853.00 24853.00 24853.00 -140.00 0 6 +0  
Total Volume and Open Interest 11,150 73,733 -1,601  
KOSPI 200(KFE)
Sep21 210729 430.00 431.20 428.15 429.40 +0.75 195,830 249,414 -2,583  
Dec21 210729 429.50 430.50 427.80 428.95 +0.70 275 29,061 +21  
Mar22 210729 426.25 426.25 426.25 426.25 +0.75 0 2,755 +0  
Total Volume and Open Interest 196,105 298,643 -2,562  
GSCI(CME) Weekly Monthly
Aug21 210730 541.40 542.65 539.55 540.25 -3.25 27 1,680 +7  
Sep21 210730 537.25 537.25 537.25 537.25 -3.75 20 20 +20  
Oct21 210730 535.25 535.25 535.25 535.25 -7.75        
Total Volume and Open Interest 47 1,700 +27  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf