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 Wed May 01, 2024
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
Jun24 240501 37923 38527 37866 38069 +76 97,404 88,435 +850 Hover/Click
Sep24 240501 38367 38897 38245 38446 +75 137 453 +100 Hover/Click
Dec24 240501 38488 38488 38488 38488 +98 0 15 +0 Hover/Click
Mar25 240501 38709 38709 38709 38709 +104 0 3 +0 Hover/Click
Total Volume and Open Interest 97,541 88,906 +950  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240501 5050.00 5126.75 5037.75 5046.50 -20.50 1,163,440 1,986,530 -15,314 Hover/Click
Sep24 240501 5109.25 5181.75 5095.00 5102.75 -21.25 1,201 23,826 +659 Hover/Click
Total Volume and Open Interest 1,164,685 2,015,094 -14,646  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240501 17462.50 17793.25 17399.25 17438.25 -133.00 528,891 247,041 +974 Hover/Click
Sep24 240501 17694.00 18005.00 17620.00 17656.25 -135.25 353 3,032 +15 Hover/Click
Total Volume and Open Interest 529,260 250,250 +994  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240501 2875.10 2927.70 2862.10 2879.40 +2.20 8,113 34,773 +202 Hover/Click
Sep24 240501 2898.90 2898.90 2898.90 2898.90 +3.90 0 2 +0 Hover/Click
Dec24 240501 2920.30 2920.30 2920.30 2920.30 +3.90       Hover/Click
Total Volume and Open Interest 8,113 34,775 +202  
Volatility Index(CBOE)
May24 240501 15.85 16.15 14.99 15.71 +0.05 67,344 155,014 -1,176  
Jun24 240501 16.10 16.37 15.45 16.08 +0.13 46,874 90,755 +3,451  
Jul24 240501 16.60 16.86 16.12 16.69 +0.19 15,583 44,062 -809  
Aug24 240501 17.03 17.25 16.60 17.15 +0.25 8,435 27,364 -232  
Total Volume and Open Interest 151,327 368,269 +644  
S & P 600(CME)
Jun24 240501 1279.50 1279.50 1279.50 1279.50 +4.30 0 587 +0  
Sep24 240501 1294.00 1294.00 1294.00 1294.00 +4.60        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240501 1982.70 2031.30 1972.10 1989.70 +4.10 123,420 474,697 +1,377 Hover/Click
Sep24 240501 2005.80 2051.40 1994.50 2010.60 +4.00 91 993 -3 Hover/Click
Dec24 240501 2031.20 2031.20 2031.20 2031.20 +6.40       Hover/Click
Total Volume and Open Interest 123,511 475,690 +1,374  
Nikkei 225(CME)
Jun24 240501 38130 38520 37775 37980 -210 10,423 15,464 +319  
Sep24 240501 38165 38545 38020 38020 -220 31 42 +30  
Total Volume and Open Interest 10,454 15,506 +349  
Nikkei 225(SGX) Weekly Monthly
Jun24 240430 38550 38625 38180 38480 -105 42,090 105,195 -1,086  
Sep24 240430 38305 38430 38305 38430 -105 4 442 +4  
Dec24 240430 38210 38210 38210 38210 -105 0 4,732 +0  
Total Volume and Open Interest 42,094 113,568 -1,082  
Nikkei 225 Mini(JPX)
Jun24 240501 38070 38450 38040 38210 -260 1,078,716 418,342 -5,822  
Sep24 240430 37950 38710 37665 38430 +840 12,767 13,755 +624  
Dec24 240430 37700 38480 37460 38210 +850 2,091 5,522 -104  
Total Volume and Open Interest 858,600 492,304 +11,426  
Nikkei 225(JPX)
Jun24 240501 38080 38450 38040 38210 -260 64,531 210,330 -474  
Sep24 240501 38020 38410 38020 38210 -220 427 8,244 +326  
Dec24 240501 37940 37950 37940 37950 -260 26 42,669 +719  
Total Volume and Open Interest 64,998 282,799 +774  
Nikkei 225(CME) Yen
Jun24 240501 38070 38500 37745 37965 -200 29,429 47,522 -518  
Sep24 240501 38340 38340 37830 37940 -200 0 15 +0  
Dec24 240501 38005 38005 38005 38005 -220        
Total Volume and Open Interest 29,429 47,539 -518  
Nikkei 225(CME) e-Mini Yen
Jun24 240501 37970 37970 37965 37970 -195 0 1 +0  
Sep24 240501 37940 37940 37940 37940 -200        
Dec24 240501 38010 38010 38005 38010 -215        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240430 8030.0 8053.5 7930.5 7955.5 -64.5 40,504 219,786 +7,478  
Jun24 240430 7990.5 7993.5 7894.5 7912.5 -64.0 85 2,616 +2  
Jul24 240430 7931.5 7931.5 7931.5 7931.5 -64.5        
Sep24 240430 7986.0 7986.0 7986.0 7986.0 -64.0        
Dec24 240430 8036.5 8036.5 8036.5 8036.5 -67.0 1 16 +0  
Mar25 240430 8100.0 8100.0 8100.0 8100.0 -68.0        
Total Volume and Open Interest 40,590 222,418 +7,480  
Hang Seng Index(HKFE) Weekly Monthly
May24 240430 17679 17846 17595 17719 +38 126,940 122,980 +30,356  
Jun24 240430 17623 17776 17545 17655 +43 2,213 8,089 +412  
Jul24 240430 17600 17600 17559 17559 +59 0 11 +0  
Total Volume and Open Interest 290,435 180,052 +6,028  
DAX(EUREX) Weekly Monthly
Jun24 240430 18302.0 18323.0 18065.0 18095.0 -213.0 41,062 67,972 -2,012  
Sep24 240430 18380.0 18386.0 18277.0 18277.0 -212.0 26 76 +6  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 148 +0  
Total Volume and Open Interest 41,088 68,196 -2,006  
Mini-DAX(EUREX)
Jun24 240430 18295.0 18323.0 18061.0 18095.0 -213.0 37,561 9,444 -162  
Sep24 240430 18419.0 18419.0 18260.0 18277.0 -212.0 18 89 +2  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 7 +0  
Total Volume and Open Interest 37,579 9,540 -160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240430 4956 4969 4878 4897 -61 738,461 2,665,261 -42,506  
Sep24 240430 5000 5008 4923 4938 -60 69 6,380 -99  
Dec24 240430 4965 4965 4965 4965 -62 0 25,502 +0  
Total Volume and Open Interest 738,530 2,697,598 -42,605  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240430 11307 11357 11241 11265 -49 23,432 160,829 -2,036  
Sep24 240430 11333 11333 11299 11299 -48 0 75 -3  
Dec24 240430 11348 11348 11333 11333 -48 0 1,201 +0  
Total Volume and Open Interest 23,432 162,113 -2,039  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240501 8153.00 8191.50 8109.00 8132.50 -26.00 72,881 551,216 +2,237  
Sep24 240501 8193.00 8193.00 8164.50 8164.50 -26.50 0 150 +0  
Dec24 240501 8219.50 8219.50 8219.50 8219.50 -26.50 0 175 +0  
Total Volume and Open Interest 72,881 551,541 +2,237  
SPI 200(SFE) Weekly Monthly
Jun24 240501 7687.0 7696.0 7572.0 7577.0 -108.0 40,471 261,469 +842  
Sep24 240501 7554.0 7554.0 7554.0 7554.0 -108.0 0 48 -1  
Dec24 240501 7537.0 7537.0 7537.0 7537.0 -108.0 0 44 +0  
Total Volume and Open Interest 40,481 261,651 +838  
FTSE MIB(ISE)
Jun24 240430 34040.00 34115.00 33420.00 33507.00 -547.00 11,367 117,131 +355  
Sep24 240430 34205.00 34205.00 33505.00 33653.00 -547.00 7 208 +11  
Dec24 240430 33596.00 33596.00 33596.00 33596.00 -547.00        
Total Volume and Open Interest 11,374 117,339 +366  
KOSPI 200(KFE)
Jun24 240430 365.05 369.20 365.05 367.45 +1.80 215,135 242,953 -4,110  
Sep24 240430 367.15 371.00 366.95 369.35 +1.85 425 10,559 -100  
Dec24 240430 369.90 369.90 369.90 369.90 -0.15 0 15,842 +0  
Total Volume and Open Interest 215,574 274,839 -4,210  
GSCI(CME) Weekly Monthly
May24 240501 580.50 580.50 572.50 573.05 -13.40 42 519 -33  
Jun24 240501 581.25 581.25 573.25 573.25 -13.20        
Jul24 240501 575.75 575.75 575.75 575.75 -8.20        
Total Volume and Open Interest 42 519 -33  
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

Let MRCI introduce you to our 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!!!