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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Sep19 190716 27346 27396 27280 27328 -14 146,908 93,345 +5,173
Dec19 190716 27320 27375 27275 27318 -15 150 344 +9
Mar20 190716 27341 27341 27341 27341 -7 0 2 +0
Jun20 190716 27342 27342 27342 27342 -7      
Total Volume and Open Interest 147,058 93,691 +5,182
S & P 500(CME)
Sep19 190716 3016.90 3021.50 3007.00 3007.00 -10.30 529 29,550 +2,778
Dec19 190716 3009.60 3009.60 3009.60 3009.60 -10.10 0 7 +0
Mar20 190716 3013.60 3013.60 3013.60 3013.60 -10.00      
Jun20 190716 3014.60 3014.60 3014.60 3014.60 -9.10      
Total Volume and Open Interest 529 29,557 +2,778
S & P 500 E-Mini(CME)
Sep19 190716 3017.25 3021.75 3004.50 3007.00 -10.25 969,956 2,604,976 +13,323
Dec19 190716 3019.25 3023.00 3007.00 3009.50 -10.25 3,974 31,977 +1,908
Total Volume and Open Interest 974,472 2,642,699 +15,519
NASDAQ 100 E-Mini(CME)
Sep19 190716 7982.75 8001.50 7924.00 7942.75 -44.00 299,817 213,028 +2,697
Dec19 190716 8018.25 8020.75 7949.25 7965.25 -43.75 412 921 +56
Total Volume and Open Interest 300,229 213,986 +2,753
S&P Midcap 400(CME) e-Mini
Sep19 190716 1954.00 1961.60 1945.00 1954.60 +0.70 12,141 65,059 +1,118
Dec19 190716 1957.30 1961.10 1949.10 1957.30 +0.70 0 103 +0
Mar20 190716 1962.40 1962.40 1962.40 1962.40 +0.80      
Total Volume and Open Interest 12,141 65,162 +1,118
Volatility Index(CBOE)
Jul19 190716 12.95 13.15 12.45 12.78 -0.10 57,922 56,339 -13,601
Aug19 190716 15.25 15.36 14.90 15.33 +0.10 69,794 239,723 +17,390
Sep19 190716 16.05 16.25 15.87 16.18 +0.16 25,618 46,289 +3,602
Oct19 190716 16.40 16.63 16.31 16.63 +0.20 11,685 33,945 +198
Total Volume and Open Interest 175,062 444,020 +9,508
S & P 600(CME)
Sep19 190716 948.80 948.80 948.80 948.80 +1.50 0 941 +0
Dec19 190716 949.40 949.40 949.40 949.40 +1.50      
Total Volume and Open Interest 0 941 +0
Russell 2000 Mini(CME)
Sep19 190716 1564.80 1573.70 1558.10 1565.50 +0.40 99,564 425,966 +1,003
Dec19 190716 1566.40 1567.90 1566.40 1567.90 +0.50 1 148 -1
Mar20 190716 1572.60 1572.60 1572.60 1572.60 +0.80      
Total Volume and Open Interest 99,565 426,114 +1,002
Nikkei 225(CME)
Sep19 190716 21575 21630 21445 21485 -115 4,564 26,708 -57
Dec19 190716 21450 21450 21320 21355 -115 1,115 1,111 +1,099
Total Volume and Open Interest 5,679 27,819 +1,042
Nikkei 225(SGX)
Sep19 190715 21605 21645 21510 21615 -10 68,410 130,609 +901
Dec19 190715 21455 21455 21455 21455 -15 0 4,806 +0
Mar20 190715 21410 21410 21410 21410 +20 0 400 +0
Total Volume and Open Interest 59,668 161,045 +2,886
Nikkei 225 Mini(JPX)
Sep19 190712 21595 21685 21535 21630 +30 567,541 336,757 -11,938
Dec19 190712 21425 21500 21360 21460 +30 6,170 7,363 +122
Mar20 190712 21350 21415 21280 21380 +30 81 1,819 +10
Total Volume and Open Interest 624,981 458,054 +17,716
Nikkei 225(JPX)
Sep19 190712 21600 21690 21530 21630 +30 40,543 221,303 -3,719
Dec19 190712 21410 21500 21370 21460 +30 355 36,341 -15
Mar20 190712 21350 21400 21340 21380 +30 8 7,914 +6
Total Volume and Open Interest 40,910 339,018 -3,731
Nikkei 225(CME) Yen
Sep19 190716 21570 21620 21435 21475 -120 22,681 53,549 -892
Dec19 190716 21315 21315 21300 21300 -120 1,114 1,103 +1,098
Mar20 190716 21345 21345 21345 21345 -135      
Total Volume and Open Interest 23,805 54,655 +208
Nikkei 225(CME) e-Mini Yen
Sep19 190716 21480 21480 21475 21480 -120      
Dec19 190716 21300 21300 21300 21300 -120      
Mar20 190716 21350 21350 21345 21350 -130      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul19 190716 5577.5 5627.0 5571.5 5614.0 +36.0 56,457 350,655 +21,326
Aug19 190716 5572.5 5625.0 5569.0 5611.5 +36.0 281 84,535 +80,597
Sep19 190716 5576.0 5621.5 5569.0 5609.5 +35.5 206 22,184 +262
Total Volume and Open Interest 56,944 522,884 +102,185
Hang Seng Index(HKFE)
Jul19 190716 28530 28661 28474 28622 +99 176,943 101,530 -612
Aug19 190716 28493 28628 28450 28591 +102 347 1,632 +115
Sep19 190716 28385 28544 28375 28509 +101 1,193 12,983 +16
Total Volume and Open Interest 178,570 128,276 -479
DAX(EUREX)
Sep19 190716 12400.0 12454.5 12353.0 12414.5 +28.5 94,059 112,156 -5,339
Dec19 190716 12363.0 12430.5 12362.0 12397.0 +29.0 77 1,232 +11
Mar20 190716 12383.0 12383.0 12383.0 12383.0 +28.5 17 20 +17
Total Volume and Open Interest 94,153 113,408 -5,311
Mini-DAX(EUREX)
Sep19 190716 12399.0 12454.0 12353.0 12414.5 +28.5 28,427 11,384 -241
Dec19 190716 12376.0 12428.0 12345.0 12397.0 +29.0 30 242 -2
Mar20 190716 12383.0 12383.0 12383.0 12383.0 +28.5 0 3 +0
Total Volume and Open Interest 28,457 11,629 -243
DJ EuroSTOXX 50(EUREX)
Sep19 190716 3499 3524 3490 3512 +12 553,455 3,798,696 -41,915
Dec19 190716 3476 3505 3476 3495 +12 9 283,648 -8
Mar20 190716 3483 3483 3479 3479 +12 1 516 +1
Total Volume and Open Interest 553,465 4,108,139 -41,922
Swiss Market Index(EUREX)
Sep19 190716 9781 9850 9775 9840 +32 37,151 188,745 +1,821
Dec19 190716 9783 9822 9780 9817 +32 57 950 +12
Mar20 190716 9705 9705 9705 9705 +31 0 72 +0
Total Volume and Open Interest 37,208 189,767 +1,833
FT-SE 100(EURONEXT)
Sep19 190716 7473.00 7525.50 7462.00 7511.00 +32.50 62,516 779,653 -629
Dec19 190716 7461.50 7473.00 7461.50 7473.00 +32.50 0 4,343 +0
Mar20 190716 7405.50 7405.50 7405.50 7405.50 +32.50 0 1 +0
Total Volume and Open Interest 62,516 783,997 -629
SPI 200(SFE)
Sep19 190716 6602.0 6618.0 6573.0 6582.0 -15.0 27,998 401,019 +2,654
Dec19 190716 6576.0 6576.0 6565.0 6565.0 -15.0 22 2,702 +13
Mar20 190716 6517.0 6517.0 6517.0 6517.0 -15.0      
Total Volume and Open Interest 28,040 406,066 +2,687
FTSE MIB(ISE)
Sep19 190716 22095.00 22205.00 22010.00 22132.00 +13.00 16,763 103,345 +862
Dec19 190716 21995.00 22055.00 21880.00 21990.00 +8.00 41 550 +10
Mar20 190716 21880.00 21880.00 21880.00 21880.00 +10.00 0 14 +0
Total Volume and Open Interest 16,804 103,909 +872
KOSPI 200(KFE)
Sep19 190716 274.90 274.95 274.70 274.70 +1.20 178,927 292,912 -2,050
Dec19 190716 274.90 274.95 274.90 274.95 +1.25 255 44,778 -3
Mar20 190716 270.80 271.80 270.30 270.45 -0.25 16 2,579 +14
Total Volume and Open Interest 179,198 371,948 -2,039
GSCI(CME)
Aug19 190716 431.50 431.50 420.40 422.90 -7.75 2,529 13,023 +2,521
Sep19 190716 424.10 424.10 424.10 424.10 -7.75      
Oct19 190716 416.20 416.20 416.20 416.20        
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