|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 17, 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 |
240517 |
39995 |
40147 |
39955 |
40137 |
+127 |
103,687 |
99,225 |
+552 |
Hover/Click |
Sep24 |
240517 |
40414 |
40549 |
40382 |
40539 |
+129 |
214 |
561 |
+46 |
Hover/Click |
Dec24 |
240517 |
40556 |
40556 |
40556 |
40556 |
+126 |
2 |
15 |
-1 |
Hover/Click |
Mar25 |
240517 |
40789 |
40789 |
40789 |
40789 |
+127 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,903 |
99,804 |
+597 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240517 |
5318.25 |
5328.75 |
5305.75 |
5327.25 |
+7.00 |
1,391,029 |
2,096,819 |
+51,986 |
Hover/Click |
Sep24 |
240517 |
5381.50 |
5389.75 |
5367.00 |
5388.50 |
+7.00 |
4,007 |
30,677 |
-518 |
Hover/Click |
Total Volume and Open Interest |
1,395,178 |
2,132,674 |
+51,577 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240517 |
18642.00 |
18686.75 |
18545.00 |
18635.25 |
-14.75 |
605,869 |
250,043 |
+5,244 |
Hover/Click |
Sep24 |
240517 |
18889.75 |
18920.00 |
18786.00 |
18870.75 |
-13.75 |
1,349 |
3,680 |
+55 |
Hover/Click |
Total Volume and Open Interest |
607,266 |
253,920 |
+5,309 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240517 |
3027.90 |
3031.10 |
3018.50 |
3029.30 |
+2.50 |
9,143 |
37,540 |
+218 |
Hover/Click |
Sep24 |
240517 |
3056.40 |
3056.40 |
3056.40 |
3056.40 |
+0.50 |
0 |
3 |
+0 |
Hover/Click |
Dec24 |
240517 |
3070.40 |
3070.40 |
3070.40 |
3070.40 |
+1.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,143 |
37,543 |
+218 |
|
Volatility Index(CBOE) |
May24 |
240517 |
12.91 |
13.00 |
12.60 |
12.65 |
-0.18 |
69,285 |
109,590 |
-6,325 |
|
Jun24 |
240517 |
13.81 |
13.85 |
13.55 |
13.61 |
-0.13 |
71,522 |
163,730 |
+9,739 |
|
Jul24 |
240517 |
14.62 |
14.65 |
14.30 |
14.35 |
-0.25 |
22,456 |
66,503 |
+2,697 |
|
Aug24 |
240517 |
15.24 |
15.27 |
14.95 |
14.97 |
-0.18 |
13,523 |
33,696 |
-765 |
|
Total Volume and Open Interest |
193,998 |
443,349 |
+7,282 |
|
S & P 600(CME) |
Jun24 |
240517 |
1343.40 |
1343.40 |
1343.40 |
1343.40 |
-2.10 |
0 |
589 |
+0 |
|
Sep24 |
240517 |
1358.60 |
1358.60 |
1358.60 |
1358.60 |
-2.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
589 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240517 |
2103.40 |
2109.20 |
2097.40 |
2105.50 |
+0.60 |
195,262 |
462,526 |
-2,562 |
Hover/Click |
Sep24 |
240517 |
2126.00 |
2128.10 |
2121.00 |
2128.10 |
+0.70 |
372 |
1,476 |
+59 |
Hover/Click |
Dec24 |
240517 |
2145.50 |
2145.50 |
2145.50 |
2145.50 |
-0.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
195,634 |
464,002 |
-2,503 |
|
Nikkei 225(CME) |
Jun24 |
240517 |
38545 |
38870 |
38545 |
38755 |
+185 |
6,826 |
15,615 |
-173 |
|
Sep24 |
240517 |
38680 |
38790 |
38680 |
38790 |
+190 |
14 |
68 |
-13 |
|
Total Volume and Open Interest |
6,840 |
15,683 |
-186 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240516 |
38405 |
38970 |
38275 |
38885 |
+500 |
23,532 |
107,007 |
+106 |
|
Sep24 |
240516 |
38465 |
38835 |
38465 |
38835 |
+500 |
7 |
473 |
+1 |
|
Dec24 |
240516 |
38600 |
38600 |
38600 |
38600 |
+495 |
0 |
4,737 |
+0 |
|
Total Volume and Open Interest |
23,539 |
114,965 |
+107 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240517 |
38630 |
38855 |
38535 |
38740 |
-150 |
704,843 |
379,483 |
+1,986 |
|
Sep24 |
240516 |
38330 |
38930 |
38250 |
38900 |
+540 |
19,231 |
14,845 |
-136 |
|
Dec24 |
240516 |
38105 |
38690 |
37990 |
38630 |
+510 |
1,387 |
5,401 |
-27 |
|
Total Volume and Open Interest |
653,300 |
410,595 |
-19,210 |
|
Nikkei 225(JPX) |
Jun24 |
240517 |
38630 |
38850 |
38530 |
38740 |
-150 |
45,555 |
208,676 |
-114 |
|
Sep24 |
240517 |
38600 |
38820 |
38530 |
38740 |
-160 |
899 |
9,958 |
+349 |
|
Dec24 |
240517 |
38350 |
38550 |
38350 |
38490 |
-140 |
72 |
42,440 |
-49 |
|
Total Volume and Open Interest |
46,526 |
282,896 |
+296 |
|
Nikkei 225(CME) Yen |
Jun24 |
240517 |
38535 |
38860 |
38535 |
38745 |
+185 |
23,665 |
49,771 |
-36 |
|
Sep24 |
240517 |
38720 |
38725 |
38630 |
38715 |
+180 |
1 |
34 |
-1 |
|
Dec24 |
240517 |
38785 |
38785 |
38785 |
38785 |
+205 |
|
|
|
|
Total Volume and Open Interest |
23,666 |
49,805 |
-37 |
|
Nikkei 225(CME) e-Mini Yen |
Jun24 |
240517 |
38750 |
38750 |
38745 |
38750 |
+190 |
0 |
1 |
+0 |
|
Sep24 |
240517 |
38720 |
38720 |
38715 |
38720 |
+185 |
|
|
|
|
Dec24 |
240517 |
38790 |
38790 |
38785 |
38790 |
+210 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May24 |
240516 |
8253.0 |
8256.5 |
8162.5 |
8190.0 |
-53.0 |
127,499 |
197,968 |
-3,053 |
|
Jun24 |
240516 |
8208.0 |
8213.0 |
8120.0 |
8146.5 |
-53.5 |
105,891 |
76,470 |
+45,546 |
|
Jul24 |
240516 |
8167.5 |
8167.5 |
8167.5 |
8167.5 |
-52.5 |
|
|
|
|
Sep24 |
240516 |
8231.5 |
8231.5 |
8224.5 |
8224.5 |
-53.0 |
|
|
|
|
Dec24 |
240516 |
8285.0 |
8295.5 |
8273.5 |
8276.0 |
-54.0 |
0 |
18 |
+1 |
|
Mar25 |
240516 |
8340.0 |
8340.0 |
8340.0 |
8340.0 |
-54.0 |
|
|
|
|
Total Volume and Open Interest |
233,390 |
274,456 |
+42,494 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May24 |
240517 |
19343 |
19607 |
19332 |
19542 |
+212 |
99,400 |
130,009 |
+2,725 |
|
Jun24 |
240517 |
19290 |
19526 |
19271 |
19467 |
+211 |
3,325 |
20,367 |
+1,510 |
|
Jul24 |
240517 |
19573 |
19573 |
19377 |
19377 |
+211 |
0 |
152 |
+0 |
|
Total Volume and Open Interest |
103,374 |
165,113 |
+4,165 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
19003.0 |
19018.0 |
18773.0 |
18814.0 |
-171.0 |
27,905 |
64,765 |
-1,423 |
|
Sep24 |
240516 |
19127.0 |
19130.0 |
19008.0 |
19008.0 |
-172.0 |
7 |
104 |
-8 |
|
Dec24 |
240516 |
19192.0 |
19192.0 |
19192.0 |
19192.0 |
-170.0 |
4 |
155 |
+0 |
|
Total Volume and Open Interest |
27,916 |
65,024 |
-1,431 |
|
Mini-DAX(EUREX) |
Jun24 |
240516 |
19001.0 |
19020.0 |
18772.0 |
18814.0 |
-171.0 |
23,389 |
10,315 |
+328 |
|
Sep24 |
240516 |
19164.0 |
19166.0 |
18995.0 |
19008.0 |
-172.0 |
83 |
132 |
+40 |
|
Dec24 |
240516 |
19192.0 |
19192.0 |
19192.0 |
19192.0 |
-170.0 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
23,472 |
10,454 |
+368 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
5107 |
5110 |
5052 |
5070 |
-26 |
549,096 |
2,699,396 |
+1,470 |
|
Sep24 |
240516 |
5151 |
5151 |
5100 |
5113 |
-27 |
15 |
39,814 |
-32 |
|
Dec24 |
240516 |
5142 |
5142 |
5142 |
5142 |
-26 |
0 |
40,521 |
+0 |
|
Total Volume and Open Interest |
549,111 |
2,780,186 |
+1,438 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
11920 |
11989 |
11920 |
11955 |
+45 |
28,155 |
170,113 |
-236 |
|
Sep24 |
240516 |
11994 |
11997 |
11986 |
11986 |
+44 |
2 |
87 |
+1 |
|
Dec24 |
240516 |
12023 |
12023 |
12023 |
12023 |
+46 |
0 |
1,202 |
+0 |
|
Total Volume and Open Interest |
28,157 |
171,410 |
-235 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240517 |
8459.50 |
8464.00 |
8423.50 |
8443.00 |
-11.00 |
79,399 |
564,668 |
+223 |
|
Sep24 |
240517 |
8479.00 |
8480.00 |
8479.00 |
8480.00 |
-10.50 |
1 |
165 |
-1 |
|
Dec24 |
240517 |
8539.00 |
8539.00 |
8539.00 |
8539.00 |
-10.50 |
0 |
211 |
+0 |
|
Total Volume and Open Interest |
79,400 |
565,044 |
+222 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240517 |
7920.0 |
7921.0 |
7838.0 |
7841.0 |
-78.0 |
30,710 |
279,264 |
-517 |
|
Sep24 |
240517 |
7821.0 |
7821.0 |
7821.0 |
7821.0 |
-77.0 |
0 |
184 |
+0 |
|
Dec24 |
240517 |
7804.0 |
7804.0 |
7804.0 |
7804.0 |
-77.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
31,145 |
279,879 |
-215 |
|
FTSE MIB(ISE) |
Jun24 |
240516 |
35100.00 |
35170.00 |
34995.00 |
35108.00 |
+35.00 |
13,637 |
121,002 |
+1,848 |
|
Sep24 |
240516 |
35215.00 |
35320.00 |
35215.00 |
35267.00 |
+44.00 |
10 |
242 |
+0 |
|
Dec24 |
240516 |
35190.00 |
35190.00 |
35190.00 |
35190.00 |
+43.00 |
|
|
|
|
Total Volume and Open Interest |
13,647 |
121,244 |
+1,848 |
|
KOSPI 200(KFE) |
Jun24 |
240517 |
374.35 |
375.60 |
371.20 |
371.35 |
-4.65 |
165,055 |
265,500 |
+2,094 |
|
Sep24 |
240517 |
376.85 |
377.80 |
373.55 |
373.60 |
-4.60 |
424 |
18,327 |
+1,330 |
|
Dec24 |
240517 |
379.00 |
379.20 |
376.25 |
376.25 |
-4.70 |
0 |
16,129 |
+4 |
|
Total Volume and Open Interest |
165,479 |
305,347 |
+3,428 |
|
GSCI(CME) |
Weekly |
Monthly |
Jun24 |
240517 |
584.95 |
587.70 |
584.80 |
587.70 |
+6.25 |
17 |
493 |
+3 |
|
Jul24 |
240517 |
587.10 |
587.10 |
587.10 |
587.10 |
+6.25 |
|
|
|
|
Aug24 |
240517 |
584.60 |
584.60 |
584.60 |
584.60 |
+1.25 |
|
|
|
|
Total Volume and Open Interest |
17 |
493 |
-130 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|