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 April 26, 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 240426 38343 38535 38242 38441 +153 137,058 88,988 -1,507 Hover/Click
Sep24 240426 38717 38897 38666 38821 +160 70 315 -7 Hover/Click
Dec24 240426 38844 38844 38844 38844 +159 0 15 +0 Hover/Click
Mar25 240426 39067 39067 39067 39067 +171 0 3 +0 Hover/Click
Total Volume and Open Interest 137,128 89,321 -1,514  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240426 5132.00 5146.50 5104.50 5131.50 +49.25 1,512,469 2,037,636 -6,896 Hover/Click
Sep24 240426 5183.75 5204.00 5163.00 5189.25 +49.50 3,121 20,190 +1,563 Hover/Click
Total Volume and Open Interest 1,516,038 2,062,542 -5,348  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240426 17808.25 17901.50 17668.25 17845.75 +278.25 667,402 251,285 -1,885 Hover/Click
Sep24 240426 18006.00 18120.00 17900.00 18068.25 +279.25 837 2,925 +50 Hover/Click
Total Volume and Open Interest 668,279 254,382 -1,840  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240426 2902.30 2933.10 2896.10 2914.00 +9.30 11,906 34,113 -771 Hover/Click
Sep24 240426 2931.40 2931.40 2931.40 2931.40 +9.30 0 2 +0 Hover/Click
Dec24 240426 2953.10 2953.10 2953.10 2953.10 +9.40       Hover/Click
Total Volume and Open Interest 11,906 34,115 -771  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240426 15.60 15.71 15.30 15.40 -0.60 98,755 164,150 -4,127  
Jun24 240426 16.00 16.05 15.70 15.91 -0.33 55,169 80,980 -418  
Jul24 240426 16.55 16.58 16.30 16.55 -0.15 22,547 41,580 -409  
Total Volume and Open Interest 203,832 361,247 -2,992  
S & P 600(CME)
Jun24 240426 1291.70 1291.70 1291.70 1291.70 +9.90 2 587 +1  
Sep24 240426 1306.50 1306.50 1306.50 1306.50 +10.00        
Total Volume and Open Interest 2 587 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240426 1992.90 2020.00 1984.60 2013.70 +20.50 169,194 478,269 +1,577 Hover/Click
Sep24 240426 2007.90 2040.00 2007.40 2034.80 +21.80 60 849 -9 Hover/Click
Dec24 240426 2054.50 2054.50 2054.50 2054.50 +21.40       Hover/Click
Total Volume and Open Interest 169,254 479,118 +1,568  
Nikkei 225(CME)
Jun24 240426 37840 38435 37595 38390 +695 7,986 15,454 -235  
Sep24 240426 38035 38465 38035 38425 +695 2 11 +0  
Total Volume and Open Interest 7,988 15,465 -235  
Nikkei 225(SGX) Weekly Monthly
Jun24 240425 38400 38435 37600 37615 -820 37,286 105,463 -3,150  
Sep24 240425 38305 38305 37565 37565 -820 0 438 +0  
Dec24 240425 37350 37350 37350 37350 -820 0 4,733 +0  
Total Volume and Open Interest 37,287 113,833 -3,150  
Nikkei 225 Mini(JPX)
Jun24 240426 37850 38125 37565 37900 +290 811,389 417,329 +9,747  
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 240426 37850 38120 37570 37900 +290 55,747 212,420 -1,499  
Sep24 240426 37810 38080 37560 37890 +300 310 8,316 +68  
Dec24 240426 37700 37810 37650 37650 +290 17 41,944 +45  
Total Volume and Open Interest 56,085 283,831 -1,478  
Nikkei 225(CME) Yen
Jun24 240426 37875 38410 37565 38365 +700 25,993 47,575 +111  
Sep24 240426 38340 38340 38340 38340 +700 0 15 +0  
Dec24 240426 38375 38375 38375 38375 +720        
Total Volume and Open Interest 25,993 47,592 +111  
Nikkei 225(CME) e-Mini Yen
Jun24 240426 38370 38370 38365 38370 +705 0 1 +0  
Sep24 240426 38340 38340 38340 38340 +700        
Dec24 240426 38380 38380 38375 38380 +725        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240425 8027.5 8057.5 7905.5 7967.5 -79.0 50,253 215,756 -1,641  
Jun24 240425 7985.5 7987.5 7902.0 7924.5 -79.0 58 2,542 -3  
Jul24 240425 7944.0 7944.0 7944.0 7944.0 -79.0        
Sep24 240425 7997.5 7997.5 7997.5 7997.5 -79.5        
Dec24 240425 8050.0 8050.0 8050.0 8050.0 -79.0 0 16 +1  
Mar25 240425 8110.5 8110.5 8110.5 8110.5 -79.0        
Total Volume and Open Interest 50,311 218,314 -1,643  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240426 17342 17784 17146 17680 +338 193,993 111,204 -17,649  
May24 240426 17273 17718 17080 17616 +344 69,977 52,187 +33,177  
Jun24 240426 17202 17642 17033 17548 +348 1,799 6,515 +712  
Total Volume and Open Interest 266,526 180,435 +16,362  
DAX(EUREX) Weekly Monthly
Jun24 240425 18239.0 18278.0 17983.0 18110.0 -155.0 47,271 67,592 +1,146  
Sep24 240425 18391.0 18391.0 18290.0 18290.0 -158.0 34 85 +10  
Dec24 240425 18458.0 18458.0 18458.0 18458.0 -160.0 1 148 +1  
Total Volume and Open Interest 47,306 67,825 +1,157  
Mini-DAX(EUREX)
Jun24 240425 18244.0 18278.0 17983.0 18110.0 -155.0 43,792 11,585 +597  
Sep24 240425 18400.0 18417.0 18200.0 18290.0 -158.0 25 82 +2  
Dec24 240425 18474.0 18474.0 18458.0 18458.0 -160.0 0 6 +0  
Total Volume and Open Interest 43,817 11,673 +599  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240425 4946 4957 4862 4904 -47 721,407 2,703,205 +15,475  
Sep24 240425 4983 4988 4909 4944 -48 190 6,108 +63  
Dec24 240425 4971 4971 4971 4971 -48 0 25,502 +0  
Total Volume and Open Interest 721,597 2,735,270 +15,158  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240425 11300 11347 11171 11238 -116 32,180 162,638 -679  
Sep24 240425 11315 11315 11230 11272 -115 3 75 +1  
Dec24 240425 11308 11308 11308 11308 -114 0 1,201 +0  
Total Volume and Open Interest 32,183 163,922 -678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240426 8106.00 8180.50 8094.00 8160.50 +70.00 74,350 549,096 +375  
Sep24 240426 8151.00 8192.00 8151.00 8192.00 +70.00 7 151 +4  
Dec24 240426 8244.50 8244.50 8244.50 8244.50 +70.00 0 165 +0  
Total Volume and Open Interest 74,357 549,412 +379  
SPI 200(SFE) Weekly Monthly
Jun24 240426 7626.0 7634.0 7531.0 7596.0 -105.0 30,672 260,056 -2,342  
Sep24 240426 7580.0 7580.0 7574.0 7574.0 -103.0 0 48 +0  
Dec24 240426 7557.0 7557.0 7557.0 7557.0 -103.0 0 44 +0  
Total Volume and Open Interest 30,674 260,239 -2,344  
FTSE MIB(ISE)
Jun24 240425 33955.00 34095.00 33495.00 33702.00 -354.00 16,560 118,728 -660  
Sep24 240425 34120.00 34190.00 33750.00 33848.00 -354.00 17 175 +27  
Dec24 240425 33791.00 33791.00 33791.00 33791.00 -354.00        
Total Volume and Open Interest 16,577 118,903 -633  
KOSPI 200(KFE)
Jun24 240426 362.00 363.55 359.90 361.90 +3.30 200,748 241,020 -518  
Sep24 240426 363.55 365.30 361.85 363.85 +3.55 303 10,765 +9  
Dec24 240426 366.25 366.25 366.25 366.25 +1.65 0 15,841 +0  
Total Volume and Open Interest 201,057 273,111 -505  
GSCI(CME) Weekly Monthly
May24 240426 595.00 596.40 594.85 596.05 +1.60 1 548 -1  
Jun24 240426 596.05 596.05 596.05 596.05 +1.60        
Jul24 240426 593.55 593.55 593.55 593.55 -3.40        
Total Volume and Open Interest 1 548 -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

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