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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy