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 September 26, 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
Dec22 220926 29645 29736 29227 29343 -326 206,732 63,961 -770 Hover/Click
Mar23 220926 29880 29900 29496 29527 -329 135 284 +42 Hover/Click
Jun23 220926 29552 29552 29552 29552 -349 0 9 +0 Hover/Click
Sep23 220926 29650 29650 29650 29650 -350       Hover/Click
Total Volume and Open Interest 206,867 64,254 -728  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 220926 3705.25 3730.50 3657.50 3670.00 -39.00 2,578,314 2,151,135 +6,453 Hover/Click
Mar23 220926 3731.50 3758.00 3686.75 3697.75 -39.75 2,164 13,497 +952 Hover/Click
Total Volume and Open Interest 2,580,504 2,168,703 +7,354  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 220926 11362.50 11537.75 11256.50 11316.25 -60.50 786,180 279,916 +2,373 Hover/Click
Mar23 220926 11451.00 11642.50 11380.00 11426.25 -62.25 775 975 +64 Hover/Click
Total Volume and Open Interest 786,969 280,961 +2,451  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 220926 2244.60 2260.40 2201.60 2209.50 -34.00 14,091 48,464 +455 Hover/Click
Mar23 220926 2212.90 2212.90 2212.90 2212.90 -34.50 0 1 +0 Hover/Click
Jun23 220926 2218.70 2218.70 2218.70 2218.70 -34.00       Hover/Click
Total Volume and Open Interest 14,091 48,465 +455  
Volatility Index(CBOE)
Sep22 220921 27.10 27.70 26.65 26.65 -0.35 47,353 27,239 -12,553  
Oct22 220926 30.10 31.20 29.25 30.92 +1.06 85,226 154,071 -9,195  
Nov22 220926 29.40 30.30 28.85 30.10 +0.91 51,620 57,936 +3,116  
Dec22 220926 28.45 29.60 28.40 29.43 +0.81 24,886 56,662 -1,275  
Total Volume and Open Interest 188,855 329,841 -6,361  
S & P 600(CME)
Sep22 220916 1141.15 1141.15 1141.15 1141.15 -11.35        
Dec22 220926 1067.00 1067.00 1067.00 1067.00 -16.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 220926 1683.00 1710.90 1656.60 1662.50 -23.60 247,818 538,307 +2,190 Hover/Click
Mar23 220926 1697.60 1703.50 1675.00 1675.70 -24.10 5 40 +5 Hover/Click
Jun23 220926 1677.80 1677.80 1677.80 1677.80 -23.60       Hover/Click
Total Volume and Open Interest 247,823 538,347 +2,195  
Nikkei 225(CME)
Dec22 220926 26450 26520 26200 26345 -80 7,220 13,916 +267  
Mar23 220926 26340 26340 26340 26340 -100        
Total Volume and Open Interest 7,220 13,916 +267  
Nikkei 225(SGX) Weekly Monthly
Dec22 220922 27055 27445 26725 27030 -55 34,814 113,444 +79  
Mar23 220922 26970 26970 26970 26970 -55 0 392 +0  
Jun23 220922 26725 26725 26725 26725 -55 0 2,674 +0  
Total Volume and Open Interest 34,814 130,998 +79  
Nikkei 225 Mini(JPX)
Dec22 220926 26420 26515 26190 26200 -830 399,937 263,121 +14,992  
Mar23 220921 27430 27435 26965 27060 -340 7,671 8,111 +1,437  
Jun23 220921 27175 27175 26730 26800 -330 267 1,098 +116  
Total Volume and Open Interest 800,045 389,524 +9,158  
Nikkei 225(JPX)
Dec22 220926 26420 26510 26190 26200 -830 39,021 217,460 +3,905  
Mar23 220926 26350 26420 26130 26140 -820 336 13,024 -159  
Jun23 220926 26190 26190 25890 25890 -830 4 9,100 +0  
Total Volume and Open Interest 39,362 281,257 +3,897  
Nikkei 225(CME) Yen
Dec22 220926 26380 26510 26190 26335 -80 47,246 41,332 -2,059  
Mar23 220926 26280 26280 26280 26280 -80 4 9 +4  
Jun23 220926 26055 26055 26055 26055 -80        
Total Volume and Open Interest 47,250 41,381 -2,055  
Nikkei 225(CME) e-Mini Yen
Sep22 220908 28095 28095 28095 28095 +385        
Dec22 220926 26340 26340 26335 26340 -80        
Mar23 220926 26280 26280 26280 26280 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 220926 5738.5 5831.0 5736.0 5771.0 -14.5 70,907 222,581 +1,656  
Nov22 220926 5768.0 5818.0 5768.0 5773.0 -13.5 3 325 -20  
Dec22 220926 5744.5 5814.0 5740.0 5769.0 -14.0 14 18,928 -67  
Mar23 220926 5791.5 5791.5 5791.5 5791.5 -14.0 0 9 +0  
Jun23 220926 5699.5 5699.5 5699.5 5699.5 -14.0        
Sep23 220926 5733.5 5733.5 5733.5 5733.5 -11.0        
Total Volume and Open Interest 70,924 241,846 +1,569  
Hang Seng Index(HKFE) Weekly Monthly
Sep22 220926 17861 18084 17700 17877 -22 116,279 145,550 +5,390  
Oct22 220926 17886 18104 17655 17899 -26 4,292 9,743 +1,640  
Nov22 220926 17929 17947 17806 17947 +15 2 3 +0  
Total Volume and Open Interest 122,215 170,187 +7,260  
DAX(EUREX) Weekly Monthly
Dec22 220926 12308.0 12390.0 12184.0 12260.0 -39.0 78,091 99,816 +1,595  
Mar23 220926 12294.0 12455.0 12294.0 12336.0 -39.0 31 87 -14  
Jun23 220926 12468.0 12468.0 12468.0 12468.0 -39.0        
Total Volume and Open Interest 78,122 99,910 +1,581  
Mini-DAX(EUREX)
Sep22 220916 12885.0 12906.0 12694.0 12750.5 -218.5 44,452 12,050 -3,275  
Dec22 220926 12302.0 12392.0 12185.0 12260.0 -39.0 46,752 13,051 +7  
Mar23 220926 12300.0 12415.0 12290.0 12336.0 -39.0 7 52 -8  
Total Volume and Open Interest 46,759 13,103 -1  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep22 220916 3530 3536 3481 3496 -48 1,653,770 2,059,002 -1,432,430  
Dec22 220926 3347 3374 3314 3338 -5 986,986 4,618,919 +29,315  
Mar23 220926 3333 3376 3326 3341 -5 19 17,685 -1  
Total Volume and Open Interest 987,007 4,660,105 +29,316  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 220926 10088 10164 10015 10093 -64 45,468 175,793 +5,437  
Mar23 220926 10113 10113 9977 10019 -63 43 95 +6  
Jun23 220926 9909 9909 9909 9909 -61        
Total Volume and Open Interest 45,511 175,888 +5,443  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 220926 7026.00 7085.50 6953.50 7018.00 +1.00 113,691 584,221 -37  
Mar23 220926 7035.50 7035.50 7035.50 7035.50 +9.00 11 12 +11  
Jun23 220926 7069.00 7069.00 7069.00 7069.00 +21.50 4 5 +4  
Total Volume and Open Interest 113,706 584,238 -22  
SPI 200(SFE) Weekly Monthly
Dec22 220926 6558.0 6559.0 6435.0 6466.0 -94.0 45,327 230,960 -150  
Mar23 220926 6403.0 6403.0 6403.0 6403.0 -94.0 0 255 +0  
Jun23 220926 6403.0 6403.0 6403.0 6403.0 -94.0 0 52 +0  
Total Volume and Open Interest 45,431 233,685 -71  
FTSE MIB(ISE)
Dec22 220926 20845.00 21290.00 20805.00 21124.00 +154.00 21,821 82,541 +2,643  
Mar23 220926 21165.00 21300.00 21075.00 21174.00 +157.00 51 124 +23  
Jun23 220926 20749.00 20749.00 20749.00 20749.00 +157.00        
Total Volume and Open Interest 21,872 82,665 +2,666  
KOSPI 200(KFE)
Dec22 220923 301.50 302.00 296.80 297.85 -3.20 263,587 308,284 +8,035  
Mar23 220923 299.85 300.00 295.00 295.70 -3.80 221 6,622 +43  
Jun23 220923 296.65 296.65 296.65 296.65 -5.60 0 13,215 +1  
Total Volume and Open Interest 263,808 344,717 +8,079  
GSCI(CME) Weekly Monthly
Oct22 220926 601.25 608.45 592.60 593.30 -11.75 0 1,546 +0  
Nov22 220926 595.80 595.80 595.80 595.80 -11.75        
Dec22 220926 598.30 598.30 598.30 598.30 -6.75        
Total Volume and Open Interest 0 1,546 +0  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php