|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 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 |
240318 |
39139 |
39337 |
39089 |
39223 |
+70 |
213,420 |
92,888 |
+109 |
Hover/Click |
Sep24 |
240318 |
39642 |
39673 |
39596 |
39596 |
+122 |
20 |
43 |
+10 |
Hover/Click |
Dec24 |
240318 |
39489 |
39489 |
39489 |
39489 |
+89 |
0 |
3 |
+0 |
Hover/Click |
Mar25 |
240318 |
39770 |
39770 |
39716 |
39716 |
+90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248,989 |
114,897 |
-2,880 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
5185.75 |
5240.25 |
5181.75 |
5214.75 |
+32.00 |
2,188,953 |
2,051,163 |
+49,660 |
Hover/Click |
Sep24 |
240318 |
5241.50 |
5297.25 |
5238.50 |
5272.50 |
+33.25 |
971 |
8,545 |
+414 |
Hover/Click |
Total Volume and Open Interest |
2,666,071 |
2,719,178 |
+24,865 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
18073.50 |
18381.00 |
18062.25 |
18231.50 |
+172.75 |
818,470 |
239,190 |
+13,267 |
Hover/Click |
Sep24 |
240318 |
18310.00 |
18600.50 |
18291.00 |
18454.50 |
+175.75 |
238 |
531 |
+46 |
Hover/Click |
Total Volume and Open Interest |
928,985 |
328,910 |
+5,823 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240318 |
2961.00 |
2973.70 |
2951.30 |
2952.90 |
-7.30 |
13,454 |
36,899 |
+1,364 |
Hover/Click |
Sep24 |
240318 |
2962.50 |
2962.50 |
2962.50 |
2962.50 |
-6.80 |
|
|
|
Hover/Click |
Dec24 |
240318 |
2984.40 |
2984.40 |
2984.40 |
2984.40 |
-6.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,242 |
39,878 |
+1,191 |
|
Volatility Index(CBOE) |
Mar24 |
240318 |
14.60 |
14.65 |
14.05 |
14.36 |
-0.24 |
117,380 |
78,186 |
-13,319 |
|
Apr24 |
240318 |
15.70 |
15.72 |
15.20 |
15.33 |
-0.35 |
132,042 |
150,190 |
+3,167 |
|
May24 |
240318 |
16.50 |
16.51 |
16.05 |
16.20 |
-0.30 |
33,085 |
61,956 |
+2,359 |
|
Jun24 |
240318 |
17.08 |
17.08 |
16.70 |
16.80 |
-0.25 |
15,301 |
28,632 |
+1,323 |
|
Total Volume and Open Interest |
320,626 |
373,194 |
-4,163 |
|
S & P 600(CME) |
Mar24 |
240315 |
1273.50 |
1273.50 |
1273.50 |
1273.50 |
-7.60 |
0 |
199 |
+0 |
|
Jun24 |
240318 |
1297.00 |
1297.00 |
1297.00 |
1297.00 |
-5.70 |
0 |
523 |
+0 |
|
Total Volume and Open Interest |
0 |
722 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
2064.10 |
2076.40 |
2047.10 |
2049.80 |
-13.50 |
271,767 |
476,483 |
+8,237 |
Hover/Click |
Sep24 |
240318 |
2088.00 |
2088.00 |
2070.00 |
2071.00 |
-12.60 |
24 |
35 |
+13 |
Hover/Click |
Dec24 |
240318 |
2086.30 |
2086.30 |
2086.30 |
2086.30 |
-15.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
324,359 |
576,262 |
-3,183 |
|
Nikkei 225(CME) |
Jun24 |
240318 |
38735 |
39640 |
38735 |
39480 |
+790 |
9,159 |
17,150 |
-676 |
|
Sep24 |
240318 |
39570 |
39570 |
39570 |
39570 |
+805 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
9,159 |
17,151 |
-676 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240314 |
38410 |
38620 |
38180 |
38600 |
+245 |
46,668 |
101,577 |
-617 |
|
Sep24 |
240314 |
38370 |
38550 |
38330 |
38550 |
+245 |
23 |
159 |
+17 |
|
Dec24 |
240314 |
38335 |
38335 |
38335 |
38335 |
+245 |
200 |
4,780 |
+192 |
|
Total Volume and Open Interest |
46,945 |
110,589 |
-370 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240318 |
38700 |
39550 |
38670 |
39520 |
+1130 |
779,789 |
235,747 |
+11,521 |
|
Sep24 |
240314 |
38415 |
38580 |
38145 |
38550 |
+210 |
14,398 |
4,986 |
+152 |
|
Dec24 |
240314 |
38145 |
38345 |
37930 |
38330 |
+240 |
1,134 |
3,760 |
-147 |
|
Total Volume and Open Interest |
1,161,239 |
313,880 |
+9,449 |
|
Nikkei 225(JPX) |
Jun24 |
240318 |
38700 |
39560 |
38670 |
39520 |
+1130 |
46,764 |
203,369 |
-371 |
|
Sep24 |
240318 |
38640 |
39490 |
38640 |
39490 |
+1120 |
108 |
2,644 |
+498 |
|
Dec24 |
240318 |
38400 |
39250 |
38400 |
39250 |
+1120 |
8 |
39,472 |
+22 |
|
Total Volume and Open Interest |
46,896 |
264,588 |
-28 |
|
Nikkei 225(CME) Yen |
Jun24 |
240318 |
38725 |
39585 |
38670 |
39415 |
+790 |
32,218 |
45,423 |
-1,302 |
|
Sep24 |
240318 |
39360 |
39385 |
39280 |
39385 |
+790 |
0 |
1 |
+0 |
|
Dec24 |
240318 |
39690 |
39690 |
39690 |
39690 |
+820 |
|
|
|
|
Total Volume and Open Interest |
32,218 |
45,426 |
-1,302 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
Jun24 |
240318 |
39420 |
39420 |
39415 |
39420 |
+795 |
0 |
1 |
+0 |
|
Sep24 |
240318 |
39390 |
39390 |
39385 |
39390 |
+795 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr24 |
240315 |
8172.5 |
8236.0 |
8169.5 |
8187.5 |
+1.0 |
51,822 |
124,422 |
+40,794 |
|
May24 |
240315 |
8138.0 |
8157.0 |
8115.0 |
8115.0 |
+2.0 |
7 |
1 |
+0 |
|
Jun24 |
240315 |
8095.0 |
8095.0 |
8060.5 |
8069.0 |
+1.0 |
422 |
2,352 |
+220 |
|
Sep24 |
240315 |
8141.5 |
8141.5 |
8141.5 |
8141.5 |
+3.0 |
|
|
|
|
Dec24 |
240315 |
8188.5 |
8188.5 |
8188.5 |
8188.5 |
+3.0 |
0 |
11 |
+1 |
|
Total Volume and Open Interest |
138,681 |
279,361 |
-5,245 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240318 |
16725 |
16825 |
16648 |
16756 |
+35 |
105,316 |
119,607 |
-4,452 |
|
Apr24 |
240318 |
16810 |
16880 |
16713 |
16820 |
+35 |
946 |
6,818 |
+311 |
|
May24 |
240318 |
16736 |
16855 |
16736 |
16799 |
+44 |
11 |
769 |
-9 |
|
Total Volume and Open Interest |
106,653 |
139,387 |
-4,115 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
18200.0 |
18328.0 |
18180.0 |
18241.0 |
+15.0 |
37,828 |
57,516 |
+15,190 |
|
Sep24 |
240315 |
18418.0 |
18418.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
9 |
+0 |
|
Dec24 |
240315 |
18578.0 |
18578.0 |
18578.0 |
18578.0 |
+20.0 |
0 |
121 |
+0 |
|
Total Volume and Open Interest |
99,579 |
106,089 |
-6,138 |
|
Mini-DAX(EUREX) |
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
30,694 |
11,330 |
-2,740 |
|
Jun24 |
240315 |
18201.0 |
18328.0 |
18182.0 |
18241.0 |
+15.0 |
9,915 |
6,121 |
+2,440 |
|
Sep24 |
240315 |
18470.0 |
18470.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
40,609 |
17,456 |
-300 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
1,111,802 |
1,150,199 |
-871,547 |
|
Jun24 |
240315 |
4945 |
4980 |
4937 |
4955 |
+7 |
824,022 |
2,323,241 |
+314,215 |
|
Sep24 |
240315 |
4990 |
5050 |
4985 |
4993 |
+6 |
38 |
3,639 |
+36 |
|
Total Volume and Open Interest |
1,935,922 |
3,496,296 |
-557,236 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
11625 |
11671 |
11568 |
11587 |
-33 |
54,284 |
156,111 |
+26,683 |
|
Sep24 |
240315 |
11687 |
11687 |
11626 |
11626 |
-29 |
2 |
57 |
+2 |
|
Dec24 |
240315 |
11664 |
11664 |
11664 |
11664 |
-28 |
0 |
163 |
+0 |
|
Total Volume and Open Interest |
129,400 |
257,005 |
-35,551 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240318 |
7765.00 |
7779.00 |
7740.00 |
7752.00 |
-8.00 |
107,292 |
530,356 |
+31,811 |
|
Sep24 |
240318 |
7775.50 |
7775.50 |
7775.50 |
7775.50 |
-14.50 |
0 |
96 |
+0 |
|
Dec24 |
240318 |
7804.50 |
7804.50 |
7804.50 |
7804.50 |
-14.50 |
0 |
565 |
+0 |
|
Total Volume and Open Interest |
216,510 |
604,702 |
+21,254 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240318 |
7671.0 |
7692.0 |
7633.0 |
7684.0 |
+12.0 |
43,868 |
289,057 |
+2,708 |
|
Jun24 |
240318 |
7723.0 |
7744.0 |
7686.0 |
7735.0 |
+13.0 |
9,101 |
15,391 |
+4,590 |
|
Sep24 |
240318 |
7702.0 |
7702.0 |
7702.0 |
7702.0 |
+13.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
53,078 |
304,596 |
+7,401 |
|
FTSE MIB(ISE) |
Jun24 |
240318 |
33520.00 |
33650.00 |
33355.00 |
33448.00 |
+26.00 |
19,059 |
114,138 |
+7,573 |
|
Sep24 |
240318 |
33603.00 |
33603.00 |
33603.00 |
33603.00 |
-9.00 |
9 |
5 |
+0 |
|
Dec24 |
240318 |
33297.00 |
33297.00 |
33297.00 |
33297.00 |
-9.00 |
|
|
|
|
Total Volume and Open Interest |
19,130 |
150,958 |
-20,727 |
|
KOSPI 200(KFE) |
Jun24 |
240318 |
361.10 |
363.15 |
359.80 |
362.95 |
+1.85 |
85,931 |
245,792 |
+30,833 |
|
Sep24 |
240318 |
362.70 |
364.90 |
361.60 |
364.85 |
+2.15 |
89 |
8,581 |
+30 |
|
Dec24 |
240318 |
365.25 |
366.00 |
365.25 |
366.00 |
+0.75 |
7 |
15,981 |
+6 |
|
Total Volume and Open Interest |
205,035 |
392,722 |
+14,015 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
579.55 |
583.55 |
578.50 |
582.15 |
+7.15 |
14 |
744 |
+6 |
|
May24 |
240318 |
580.50 |
580.50 |
580.50 |
580.50 |
+8.00 |
|
|
|
|
Jun24 |
240318 |
583.00 |
583.00 |
583.00 |
583.00 |
+13.00 |
|
|
|
|
Total Volume and Open Interest |
16 |
1,082 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|