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 May 20, 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 240520 40133 40213 39919 39944 -193 120,771 99,604 +379 Hover/Click
Sep24 240520 40578 40625 40349 40349 -190 272 635 +74 Hover/Click
Dec24 240520 40356 40356 40356 40356 -200 0 15 +0 Hover/Click
Mar25 240520 40575 40575 40575 40575 -214 0 3 +0 Hover/Click
Total Volume and Open Interest 121,043 100,257 +453  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240520 5329.25 5348.25 5323.75 5331.75 +4.50 1,207,843 2,092,386 -4,433 Hover/Click
Sep24 240520 5392.00 5409.75 5385.25 5393.50 +5.00 2,705 33,405 +2,728 Hover/Click
Total Volume and Open Interest 1,210,967 2,131,645 -1,029  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240520 18633.50 18794.50 18633.00 18763.00 +127.75 548,582 244,698 -5,345 Hover/Click
Sep24 240520 18884.75 19030.00 18877.00 19001.50 +130.75 685 3,755 +75 Hover/Click
Total Volume and Open Interest 549,281 248,655 -5,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240520 3034.30 3041.30 3023.40 3030.70 +1.40 7,790 38,231 +691 Hover/Click
Sep24 240520 3057.80 3057.80 3057.80 3057.80 +1.40 1 4 +1 Hover/Click
Dec24 240520 3072.20 3072.20 3072.20 3072.20 +1.80       Hover/Click
Total Volume and Open Interest 7,791 38,235 +692  
Volatility Index(CBOE)
May24 240520 12.65 12.80 12.40 12.57 -0.08 63,475 98,754 -10,836  
Jun24 240520 13.65 13.70 13.45 13.60 -0.01 63,484 174,608 +10,878  
Jul24 240520 14.35 14.45 14.20 14.45 +0.10 23,242 72,412 +5,909  
Aug24 240520 15.00 15.05 14.82 15.04 +0.07 10,951 35,239 +1,543  
Total Volume and Open Interest 174,267 452,197 +8,848  
S & P 600(CME)
Jun24 240520 1342.30 1342.30 1342.30 1342.30 -1.10 6 588 -1  
Sep24 240520 1357.10 1357.10 1357.10 1357.10 -1.50        
Total Volume and Open Interest 6 588 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240520 2105.90 2118.80 2100.10 2109.90 +4.40 137,878 460,262 -2,264 Hover/Click
Sep24 240520 2132.30 2140.40 2124.80 2132.80 +4.70 147 1,495 +19 Hover/Click
Dec24 240520 2151.70 2151.70 2151.70 2151.70 +6.20       Hover/Click
Total Volume and Open Interest 138,025 461,757 -2,245  
Nikkei 225(CME)
Jun24 240520 38700 39495 38700 39310 +555 5,164 15,589 -26  
Sep24 240520 39320 39420 39245 39335 +545 7 67 -1  
Total Volume and Open Interest 5,171 15,656 -27  
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 240520 38785 39455 38700 39070 +330 888,933 384,260 +4,777  
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 240520 38780 39460 38700 39070 +330 59,927 210,098 +1,422  
Sep24 240520 38750 39410 38700 39050 +310 699 10,524 +566  
Dec24 240520 38870 39010 38800 38820 +330 74 42,430 -10  
Total Volume and Open Interest 60,702 284,872 +1,976  
Nikkei 225(CME) Yen
Jun24 240520 38695 39475 38695 39295 +550 20,178 49,211 -560  
Sep24 240520 39050 39275 39000 39270 +555 2 34 +0  
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 20,180 49,245 -560  
Nikkei 225(CME) e-Mini Yen
Jun24 240520 39300 39300 39295 39300 +555 0 1 +0  
Sep24 240520 39270 39270 39270 39270 +555        
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240517 8131.5 8150.5 8092.0 8124.0 -22.5 66,280 141,814 +65,344  
Jul24 240517 8132.5 8145.0 8120.0 8145.0 -22.5        
Sep24 240517 8172.0 8202.0 8167.0 8202.0 -22.5        
Dec24 240517 8253.5 8253.5 8253.5 8253.5 -22.5 0 18 +0  
Mar25 240517 8317.5 8317.5 8317.5 8317.5 -22.5        
Total Volume and Open Interest 145,480 302,595 +28,139  
Hang Seng Index(HKFE) Weekly Monthly
May24 240520 19543 19772 19505 19636 +94 118,120 137,987 +7,978  
Jun24 240520 19440 19690 19438 19563 +96 3,797 21,522 +1,155  
Jul24 240520 19470 19470 19470 19470 +93 3 153 +1  
Total Volume and Open Interest 122,567 174,363 +9,250  
DAX(EUREX) Weekly Monthly
Jun24 240517 18785.0 18814.0 18708.0 18793.0 -21.0 34,991 64,837 +72  
Sep24 240517 18986.0 18986.0 18986.0 18986.0 -22.0 6 104 +0  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 0 155 +0  
Total Volume and Open Interest 34,997 65,096 +72  
Mini-DAX(EUREX)
Jun24 240517 18788.0 18814.0 18708.0 18793.0 -21.0 26,105 10,289 -26  
Sep24 240517 18957.0 19007.0 18917.0 18986.0 -22.0 15 103 -29  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 2 8 +1  
Total Volume and Open Interest 26,122 10,400 -54  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240517 5058 5070 5038 5062 -8 591,979 2,715,674 +16,278  
Sep24 240517 5095 5105 5085 5105 -8 13 39,816 +2  
Dec24 240517 5133 5133 5133 5133 -9 0 40,521 +0  
Total Volume and Open Interest 591,992 2,796,466 +16,280  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240517 11981 12065 11971 12038 +83 25,619 168,250 -1,863  
Sep24 240517 12045 12070 12043 12070 +84 0 85 -2  
Dec24 240517 12108 12108 12108 12108 +85 0 1,202 +0  
Total Volume and Open Interest 25,619 169,545 -1,865  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240520 8464.00 8473.50 8418.00 8446.00 +3.00 81,747 568,428 +3,760  
Sep24 240520 8482.50 8492.00 8482.50 8484.00 +4.00 59 219 +54  
Dec24 240520 8543.00 8543.00 8543.00 8543.00 +4.00 0 211 +0  
Total Volume and Open Interest 81,806 568,858 +3,814  
SPI 200(SFE) Weekly Monthly
Jun24 240520 7838.0 7907.0 7837.0 7888.0 +47.0 55,789 286,941 +7,677  
Sep24 240520 7868.0 7868.0 7868.0 7868.0 +47.0 2 184 +0  
Dec24 240520 7851.0 7851.0 7851.0 7851.0 +47.0 0 44 +0  
Total Volume and Open Interest 56,423 287,909 +8,030  
FTSE MIB(ISE)
Jun24 240517 35025.00 35155.00 35015.00 35091.00 -17.00 10,689 122,911 +1,909  
Sep24 240517 35230.00 35320.00 35205.00 35250.00 -17.00 23 249 +7  
Dec24 240517 35173.00 35173.00 35173.00 35173.00 -17.00        
Total Volume and Open Interest 10,712 123,160 +1,916  
KOSPI 200(KFE)
Jun24 240520 374.10 376.95 373.45 374.65 +3.30 254,717 269,260 +3,760  
Sep24 240520 376.45 379.20 375.85 376.75 +3.15 537 18,139 -188  
Dec24 240520 379.25 379.25 379.25 379.25 +3.00 14 16,184 +55  
Total Volume and Open Interest 255,268 308,770 +3,423  
GSCI(CME) Weekly Monthly
Jun24 240520 589.30 591.40 589.00 591.05 +3.35 1 492 -1  
Jul24 240520 589.65 590.45 589.65 590.45 +3.35        
Aug24 240520 592.95 592.95 592.95 592.95 +8.35        
Total Volume and Open Interest 1 492 -1  
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!!!