 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 22, 2023 |
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 |
Dec23 |
230922 |
34330 |
34421 |
34211 |
34232 |
-105 |
178,631 |
86,165 |
-654 |
Hover/Click |
Mar24 |
230922 |
34688 |
34760 |
34581 |
34581 |
-110 |
86 |
177 |
+8 |
Hover/Click |
Jun24 |
230922 |
35056 |
35056 |
34792 |
34792 |
-128 |
3 |
5 |
+1 |
Hover/Click |
Sep24 |
230922 |
34756 |
34756 |
34756 |
34756 |
-101 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
178,720 |
86,347 |
-645 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230922 |
4370.25 |
4399.00 |
4357.25 |
4361.00 |
-11.00 |
1,482,206 |
2,096,931 |
+12,445 |
Hover/Click |
Mar24 |
230922 |
4421.00 |
4446.25 |
4407.75 |
4410.25 |
-11.25 |
1,160 |
7,478 |
+220 |
Hover/Click |
Total Volume and Open Interest |
1,483,626 |
2,110,767 |
+12,821 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Dec23 |
230922 |
14854.50 |
15027.50 |
14836.25 |
14869.50 |
+6.75 |
605,256 |
236,543 |
+1,555 |
Hover/Click |
Mar24 |
230922 |
15053.00 |
15220.00 |
15032.25 |
15060.75 |
+3.00 |
817 |
1,199 |
+62 |
Hover/Click |
Total Volume and Open Interest |
606,077 |
237,870 |
+1,618 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Dec23 |
230922 |
2519.70 |
2535.40 |
2515.20 |
2516.20 |
-4.70 |
10,395 |
38,836 |
-613 |
Hover/Click |
Mar24 |
230922 |
2531.50 |
2531.50 |
2531.50 |
2531.50 |
-4.30 |
|
|
|
Hover/Click |
Jun24 |
230922 |
2551.60 |
2551.60 |
2551.60 |
2551.60 |
-4.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
10,395 |
38,836 |
-613 |
|
Volatility Index(CBOE) |
Sep23 |
230920 |
14.16 |
14.25 |
13.80 |
13.96 |
-0.09 |
61,304 |
78,843 |
-12,608 |
|
Oct23 |
230922 |
17.55 |
17.70 |
16.80 |
17.49 |
unch |
87,269 |
198,304 |
-5,788 |
|
Nov23 |
230922 |
17.89 |
17.95 |
17.40 |
17.89 |
+0.09 |
46,927 |
69,910 |
+4,420 |
|
Dec23 |
230922 |
17.94 |
18.03 |
17.57 |
17.94 |
+0.13 |
18,629 |
52,875 |
+1,703 |
|
Total Volume and Open Interest |
173,459 |
382,832 |
-57,227 |
|
S & P 600(CME) |
Sep23 |
230915 |
1193.55 |
1193.55 |
1193.55 |
1193.55 |
-4.55 |
0 |
2 |
-537 |
|
Dec23 |
230922 |
1157.90 |
1157.90 |
1157.90 |
1157.90 |
-4.00 |
0 |
537 |
+0 |
|
Total Volume and Open Interest |
0 |
537 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Dec23 |
230922 |
1798.30 |
1810.00 |
1791.90 |
1792.70 |
-5.20 |
183,878 |
447,910 |
+4,012 |
Hover/Click |
Mar24 |
230922 |
1818.50 |
1827.80 |
1812.50 |
1812.50 |
-5.20 |
40 |
619 |
+24 |
Hover/Click |
Jun24 |
230922 |
1847.00 |
1847.00 |
1830.00 |
1830.00 |
-6.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
183,918 |
448,529 |
+4,036 |
|
Nikkei 225(CME) |
Dec23 |
230922 |
32050 |
32460 |
31985 |
32305 |
+225 |
4,197 |
16,255 |
+13 |
|
Mar24 |
230922 |
32210 |
32385 |
32210 |
32385 |
+165 |
|
|
|
|
Total Volume and Open Interest |
4,197 |
16,255 |
+13 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Dec23 |
230921 |
32875 |
33065 |
32345 |
32405 |
-495 |
31,381 |
105,020 |
-238 |
|
Mar24 |
230921 |
32885 |
32885 |
32345 |
32345 |
-495 |
6 |
601 |
-4 |
|
Jun24 |
230921 |
32115 |
32115 |
32115 |
32115 |
-495 |
0 |
2,130 |
+0 |
|
Total Volume and Open Interest |
31,391 |
116,963 |
-242 |
|
Nikkei 225 Mini(JPX) |
Dec23 |
230922 |
32010 |
32330 |
31940 |
32270 |
-140 |
636,537 |
272,891 |
-7,748 |
|
Mar24 |
230921 |
32850 |
33010 |
32285 |
32340 |
-500 |
17,847 |
11,160 |
+1,766 |
|
Jun24 |
230921 |
32600 |
32755 |
32055 |
32110 |
-480 |
342 |
1,522 |
+6 |
|
Total Volume and Open Interest |
1,178,911 |
405,117 |
+11,291 |
|
Nikkei 225(JPX) |
Dec23 |
230922 |
32010 |
32330 |
31940 |
32270 |
-140 |
39,662 |
208,302 |
-1,572 |
|
Mar24 |
230922 |
31950 |
32260 |
31890 |
32200 |
-140 |
356 |
10,152 |
+44 |
|
Jun24 |
230922 |
31680 |
31970 |
31660 |
31970 |
-140 |
4 |
14,376 |
+534 |
|
Total Volume and Open Interest |
40,024 |
270,251 |
-962 |
|
Nikkei 225(CME) Yen |
Dec23 |
230922 |
32015 |
32420 |
31940 |
32265 |
+235 |
17,875 |
53,655 |
+595 |
|
Mar24 |
230922 |
32130 |
32210 |
32130 |
32210 |
+235 |
0 |
5 |
+0 |
|
Jun24 |
230922 |
31985 |
31985 |
31985 |
31985 |
+235 |
|
|
|
|
Total Volume and Open Interest |
17,875 |
53,673 |
+595 |
|
Nikkei 225(CME) e-Mini Yen |
Sep23 |
230907 |
32895 |
32895 |
32895 |
32895 |
-230 |
|
|
|
|
Dec23 |
230922 |
32270 |
32270 |
32265 |
32270 |
+240 |
|
|
|
|
Mar24 |
230922 |
32210 |
32210 |
32210 |
32210 |
+235 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Oct23 |
230921 |
7288.0 |
7294.5 |
7177.0 |
7237.0 |
-119.5 |
50,573 |
193,197 |
-8,716 |
|
Nov23 |
230921 |
7270.5 |
7270.5 |
7252.5 |
7257.0 |
-119.5 |
0 |
10 |
+0 |
|
Dec23 |
230921 |
7296.0 |
7309.0 |
7242.5 |
7270.0 |
-119.5 |
31 |
965 |
+79 |
|
Mar24 |
230921 |
7339.5 |
7339.5 |
7339.5 |
7339.5 |
-119.5 |
|
|
|
|
Jun24 |
230921 |
7245.5 |
7245.5 |
7245.5 |
7245.5 |
-120.5 |
|
|
|
|
Sep24 |
230921 |
7304.5 |
7304.5 |
7304.5 |
7304.5 |
-119.5 |
|
|
|
|
Total Volume and Open Interest |
50,604 |
194,173 |
-8,637 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Sep23 |
230922 |
17665 |
18121 |
17514 |
18097 |
+426 |
92,237 |
120,545 |
+3,356 |
|
Oct23 |
230922 |
17704 |
18178 |
17570 |
18154 |
+425 |
1,555 |
6,030 |
+467 |
|
Nov23 |
230922 |
18204 |
18204 |
18204 |
18204 |
+429 |
1 |
2 |
+1 |
|
Total Volume and Open Interest |
94,091 |
140,790 |
+4,048 |
|
DAX(EUREX) |
Weekly |
Monthly |
Dec23 |
230921 |
15828.0 |
15847.0 |
15630.0 |
15720.0 |
-209.0 |
51,067 |
58,812 |
-3,264 |
|
Mar24 |
230921 |
15978.0 |
15978.0 |
15829.0 |
15889.0 |
-210.0 |
5 |
38 |
-1 |
|
Jun24 |
230921 |
16122.0 |
16122.0 |
16122.0 |
16122.0 |
-213.0 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Sep23 |
230915 |
15857.0 |
15992.0 |
15850.0 |
15985.0 |
+168.0 |
56,296 |
12,368 |
-1,746 |
|
Dec23 |
230921 |
15844.0 |
15846.0 |
15629.0 |
15720.0 |
-209.0 |
42,233 |
12,706 |
-130 |
|
Mar24 |
230921 |
15990.0 |
15990.0 |
15831.0 |
15889.0 |
-210.0 |
32 |
42 |
-1 |
|
Total Volume and Open Interest |
42,265 |
12,748 |
-131 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Sep23 |
230915 |
4300 |
4328 |
4300 |
4320 |
+34 |
1,427,992 |
1,696,477 |
-687,405 |
|
Dec23 |
230921 |
4278 |
4281 |
4212 |
4241 |
-66 |
541,637 |
2,741,464 |
-38,956 |
|
Mar24 |
230921 |
4294 |
4309 |
4249 |
4275 |
-66 |
9 |
14,554 |
-6 |
|
Total Volume and Open Interest |
541,646 |
2,774,579 |
-38,962 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Dec23 |
230921 |
11155 |
11274 |
11084 |
11122 |
-85 |
24,975 |
131,394 |
+45 |
|
Mar24 |
230921 |
11108 |
11173 |
11066 |
11066 |
-89 |
11 |
1,121 |
+10 |
|
Jun24 |
230921 |
10962 |
10962 |
10962 |
10962 |
-94 |
0 |
290 |
+0 |
|
Total Volume and Open Interest |
24,986 |
132,968 |
+55 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Dec23 |
230922 |
7688.00 |
7785.00 |
7684.00 |
7740.00 |
+9.50 |
91,789 |
498,655 |
+2,047 |
|
Mar24 |
230922 |
7747.00 |
7774.00 |
7747.00 |
7774.00 |
+9.00 |
22 |
2,280 |
+17 |
|
Jun24 |
230922 |
7801.00 |
7801.00 |
7801.00 |
7801.00 |
+3.00 |
0 |
1,165 |
+0 |
|
Total Volume and Open Interest |
91,811 |
502,100 |
+2,064 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Dec23 |
230922 |
7115.0 |
7119.0 |
6969.0 |
7104.0 |
-6.0 |
103,274 |
221,681 |
+27,092 |
|
Mar24 |
230922 |
7070.0 |
7070.0 |
7070.0 |
7070.0 |
-6.0 |
|
|
|
|
Jun24 |
230922 |
7070.0 |
7070.0 |
7070.0 |
7070.0 |
-6.0 |
0 |
125 |
+0 |
|
Total Volume and Open Interest |
194,804 |
285,812 |
-48,138 |
|
FTSE MIB(ISE) |
Dec23 |
230922 |
28590.00 |
28765.00 |
28480.00 |
28624.00 |
-161.00 |
20,282 |
90,178 |
+3,943 |
|
Mar24 |
230922 |
28745.00 |
28930.00 |
28700.00 |
28834.00 |
-158.00 |
9 |
23 |
+8 |
|
Jun24 |
230922 |
28280.00 |
28280.00 |
28280.00 |
28280.00 |
-158.00 |
|
|
|
|
Total Volume and Open Interest |
20,291 |
90,201 |
+3,951 |
|
KOSPI 200(KFE) |
Dec23 |
230921 |
338.00 |
338.75 |
334.00 |
334.20 |
-6.40 |
195,776 |
250,127 |
+6,769 |
|
Mar24 |
230921 |
337.50 |
338.10 |
333.45 |
333.60 |
-6.35 |
245 |
27,062 |
-390 |
|
Jun24 |
230921 |
337.10 |
337.10 |
334.45 |
334.45 |
-6.60 |
12 |
12,941 |
+573 |
|
Total Volume and Open Interest |
196,033 |
306,360 |
+6,952 |
|
GSCI(CME) |
Weekly |
Monthly |
Oct23 |
230922 |
611.85 |
611.90 |
611.60 |
611.60 |
unch |
1 |
705 |
-1 |
|
Nov23 |
230922 |
609.10 |
609.10 |
609.10 |
609.10 |
unch |
|
|
|
|
Dec23 |
230922 |
606.60 |
606.60 |
606.60 |
606.60 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
1 |
705 |
-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. |
|
|