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 April 30, 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 240430 38576 38576 37925 37993 -566 129,528 87,585 -1,469 Hover/Click
Sep24 240430 38912 38927 38329 38371 -570 100 353 +25 Hover/Click
Dec24 240430 38390 38390 38390 38390 -567 0 15 +0 Hover/Click
Mar25 240430 38605 38605 38605 38605 -576 0 3 +0 Hover/Click
Total Volume and Open Interest 129,628 87,956 -1,444  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240430 5148.50 5148.50 5051.00 5067.00 -80.00 1,455,855 2,001,844 -46,261 Hover/Click
Sep24 240430 5203.25 5203.25 5108.50 5124.00 -80.50 2,769 23,167 +1,608 Hover/Click
Total Volume and Open Interest 1,458,678 2,029,740 -44,656  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240430 17918.50 17920.25 17473.50 17571.25 -333.00 628,227 246,067 -7,220 Hover/Click
Sep24 240430 18133.50 18138.00 17697.00 17791.50 -334.25 804 3,017 -1 Hover/Click
Total Volume and Open Interest 629,045 249,256 -7,223  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240430 2930.80 2931.70 2867.20 2877.20 -52.50 8,498 34,571 +440 Hover/Click
Sep24 240430 2895.00 2895.00 2895.00 2895.00 -50.70 0 2 +0 Hover/Click
Dec24 240430 2916.40 2916.40 2916.40 2916.40 -51.10       Hover/Click
Total Volume and Open Interest 8,498 34,573 +440  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240430 15.20 15.80 15.00 15.66 +0.49 88,231 156,190 -9,822  
Jun24 240430 15.67 16.05 15.50 15.95 +0.30 56,710 87,304 +3,195  
Jul24 240430 16.28 16.60 16.15 16.50 +0.24 24,455 44,871 +2,913  
Total Volume and Open Interest 199,060 367,625 -2,140  
S & P 600(CME)
Jun24 240430 1275.20 1275.20 1275.20 1275.20 -24.70 0 587 +0  
Sep24 240430 1289.40 1289.40 1289.40 1289.40 -24.80        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240430 2025.60 2026.70 1978.10 1985.60 -41.50 168,512 473,320 -478 Hover/Click
Sep24 240430 2044.00 2045.20 2002.60 2006.60 -41.60 328 996 +42 Hover/Click
Dec24 240430 2024.80 2024.80 2024.80 2024.80 -42.60       Hover/Click
Total Volume and Open Interest 168,840 474,316 -436  
Nikkei 225(CME)
Jun24 240430 38380 38655 38115 38190 -160 10,542 15,145 -409  
Sep24 240430 38240 38240 38240 38240 -145 29 12 -23  
Total Volume and Open Interest 10,571 15,157 -432  
Nikkei 225(SGX) Weekly Monthly
Jun24 240429 37940 38755 37700 38585 +970 41,335 106,281 +818  
Sep24 240429 38345 38685 38320 38535 +970 0 438 +0  
Dec24 240429 38390 38390 38315 38315 +965 1 4,732 -1  
Total Volume and Open Interest 41,336 114,650 +817  
Nikkei 225 Mini(JPX)
Jun24 240430 38375 38630 38190 38470 +570 863,333 424,164 +6,835  
Sep24 240425 38375 38375 37570 37590 -800 11,440 13,131 +147  
Dec24 240425 38110 38110 37360 37360 -830 1,496 5,626 -78  
Total Volume and Open Interest 910,696 480,878 +5,048  
Nikkei 225(JPX)
Jun24 240430 38380 38630 38190 38470 +570 55,445 210,804 -1,616  
Sep24 240430 38330 38550 38180 38430 +540 519 7,918 -398  
Dec24 240430 38160 38210 38160 38210 +560 22 41,950 +6  
Total Volume and Open Interest 55,994 282,025 -1,806  
Nikkei 225(CME) Yen
Jun24 240430 38350 38625 38095 38165 -160 34,961 48,040 +801  
Sep24 240430 38470 38540 38140 38140 -145 0 15 +0  
Dec24 240430 38225 38225 38225 38225 +565        
Total Volume and Open Interest 34,961 48,057 +801  
Nikkei 225(CME) e-Mini Yen
Jun24 240430 38170 38170 38165 38170 -155 0 1 +0  
Sep24 240430 38140 38140 38140 38140 -145        
Dec24 240430 38230 38230 38225 38230 +570        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240429 8083.0 8093.5 8011.0 8020.0 -25.0 62,019 212,308 -1,039  
Jun24 240429 8037.5 8041.0 7971.0 7976.5 -25.0 6 2,614 +56  
Jul24 240429 7996.0 7996.0 7996.0 7996.0 -25.0        
Sep24 240429 8050.0 8050.0 8050.0 8050.0 -24.0        
Dec24 240429 8103.5 8103.5 8103.5 8103.5 -23.0 0 16 +0  
Mar25 240429 8168.0 8168.0 8168.0 8168.0 -20.5        
Total Volume and Open Interest 62,025 214,938 -983  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240429 17679 18003 17570 17842 +162 211,880 62,951 -48,253  
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  
Total Volume and Open Interest 290,435 180,052 +6,028  
DAX(EUREX) Weekly Monthly
Jun24 240429 18377.0 18420.0 18257.0 18308.0 -41.0 58,018 69,984 +4,712  
Sep24 240429 18546.0 18546.0 18489.0 18489.0 -43.0 10 70 -3  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 0 148 +0  
Total Volume and Open Interest 58,028 70,202 +4,709  
Mini-DAX(EUREX)
Jun24 240429 18382.0 18419.0 18258.0 18308.0 -41.0 49,776 9,606 -509  
Sep24 240429 18539.0 18539.0 18467.0 18489.0 -43.0 29 87 +5  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 1 7 +1  
Total Volume and Open Interest 49,806 9,700 -503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240429 4993 5006 4944 4958 -22 875,871 2,707,767 +24,570  
Sep24 240429 5042 5045 4996 4998 -23 666 6,479 +415  
Dec24 240429 5027 5027 5027 5027 -22 0 25,502 +0  
Total Volume and Open Interest 876,537 2,740,203 +24,985  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240429 11358 11372 11287 11314 -20 29,220 162,865 +3,145  
Sep24 240429 11347 11347 11347 11347 -21 7 78 +4  
Dec24 240429 11381 11381 11381 11381 -17 0 1,201 +0  
Total Volume and Open Interest 29,227 164,152 +3,149  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240430 8162.00 8215.00 8145.00 8148.50 -15.00 84,278 548,979 +310  
Sep24 240430 8190.00 8193.00 8190.00 8193.00 -2.00 3 150 +1  
Dec24 240430 8246.00 8246.00 8246.00 8246.00 -3.50 0 175 +0  
Total Volume and Open Interest 84,281 549,304 +311  
SPI 200(SFE) Weekly Monthly
Jun24 240430 7661.0 7688.0 7643.0 7685.0 +26.0 41,796 260,627 -2,338  
Sep24 240430 7662.0 7662.0 7662.0 7662.0 +27.0 1 49 +1  
Dec24 240430 7645.0 7645.0 7645.0 7645.0 +27.0 0 44 +0  
Total Volume and Open Interest 41,860 260,813 -2,322  
FTSE MIB(ISE)
Jun24 240429 34170.00 34195.00 33940.00 34054.00 +33.00 16,414 116,776 -25  
Sep24 240429 34195.00 34400.00 34165.00 34200.00 +33.00 15 197 +14  
Dec24 240429 34143.00 34143.00 34143.00 34143.00 +33.00        
Total Volume and Open Interest 16,429 116,973 -11  
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 240430 587.40 588.00 583.80 586.45 -5.95 13 552 +4  
Jun24 240430 586.45 586.45 586.45 586.45 -5.95        
Jul24 240430 583.95 583.95 583.95 583.95 -10.95        
Total Volume and Open Interest 13 552 +4  
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!!!