MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 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	240425	38577	38637	37944	38288	-392	119,780	90,495	-2,157	Hover/Click
Sep24	240425	38955	38990	38329	38661	-397	58	322	+0	Hover/Click
Dec24	240425	38685	38685	38685	38685	-392	2	15	+2	Hover/Click
Mar25	240425	38896	38896	38896	38896	-391	0	3	+0	Hover/Click
Total Volume and Open Interest							119,840	90,835	-2,155
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun24	240425	5070.00	5132.75	5022.25	5082.25	-25.25	1,357,493	2,044,532	-36,354	Hover/Click
Sep24	240425	5129.75	5190.00	5078.75	5139.75	-25.25	1,306	18,627	+150	Hover/Click
Total Volume and Open Interest							1,358,958	2,067,890	-36,203
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun24	240425	17450.00	17827.50	17308.25	17567.50	-97.00	601,826	253,170	-5,482	Hover/Click
Sep24	240425	17670.25	18052.25	17535.00	17789.00	-97.00	712	2,875	-35	Hover/Click
Total Volume and Open Interest							602,547	256,222	-5,517
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun24	240425	2922.10	2936.50	2870.70	2904.70	-13.60	11,941	34,884	-550	Hover/Click
Sep24	240425	2922.10	2922.10	2922.10	2922.10	-15.00	0	2	+0	Hover/Click
Dec24	240425	2943.70	2943.70	2943.70	2943.70	-15.10				Hover/Click
Total Volume and Open Interest							11,941	34,886	-550
Volatility Index(CBOE)
Apr24	240417	18.00	18.65	17.80	17.95	-0.30	144,512	51,773	-11,150
May24	240425	16.00	16.85	15.60	16.00	+0.37	81,071	168,277	-6,330
Jun24	240425	16.26	16.90	15.95	16.24	+0.21	48,439	81,398	+1,124
Jul24	240425	16.85	17.30	16.50	16.70	+0.05	21,947	41,989	+1,413
Total Volume and Open Interest							184,557	364,239	-3,722
S & P 600(CME)
Jun24	240425	1281.80	1281.80	1281.80	1281.80	-11.50	6	586	-2
Sep24	240425	1296.50	1296.50	1296.50	1296.50	-11.00
Total Volume and Open Interest							6	586	-2
Russell 2000 Mini(CME)									Weekly	Monthly
Jun24	240425	2010.50	2023.50	1965.70	1993.20	-13.60	187,512	476,692	-7,761	Hover/Click
Sep24	240425	2033.90	2040.00	1989.40	2013.00	-15.00	66	858	+5	Hover/Click
Dec24	240425	2033.10	2033.10	2033.10	2033.10	-15.30				Hover/Click
Total Volume and Open Interest							187,578	477,550	-7,756
Nikkei 225(CME)
Jun24	240425	38025	38080	37165	37695	-530	6,959	15,689	-118
Sep24	240425	37775	37775	37300	37730	-540	4	11	+2
Total Volume and Open Interest							6,963	15,700	-116
Nikkei 225(SGX)									Weekly	Monthly
Jun24	240424	37575	38470	37535	38435	+895	49,894	108,613	-5
Sep24	240424	38385	38385	38385	38385	+890	4	438	-3
Dec24	240424	38035	38170	38035	38170	+890	0	4,733	+0
Total Volume and Open Interest							49,899	116,983	-8
Nikkei 225 Mini(JPX)
Jun24	240425	37940	38045	37600	37610	-830	867,727	407,582	+6,285
Sep24	240424	37545	38430	37505	38390	+860	16,597	12,984	-1
Dec24	240424	37335	38205	37290	38190	+890	2,402	5,704	-4
Total Volume and Open Interest							1,300,263	475,830	+10,250
Nikkei 225(JPX)
Jun24	240425	37940	38050	37590	37610	-830	54,009	213,919	-1,256
Sep24	240425	37900	38010	37570	37590	-800	238	8,248	+303
Dec24	240425	37540	37540	37360	37360	-830	14	41,899	+205
Total Volume and Open Interest							54,273	285,309	-490
Nikkei 225(CME) Yen
Jun24	240425	37995	38040	37130	37665	-520	22,031	47,464	-1,146
Sep24	240425	37640	37640	37640	37640	-520	0	15	+0
Dec24	240425	37655	37655	37655	37655	-585
Total Volume and Open Interest							22,031	47,481	-1,146
Nikkei 225(CME) e-Mini Yen
Jun24	240425	37670	37670	37665	37670	-515	0	1	+0
Sep24	240425	37640	37640	37640	37640	-520
Dec24	240425	37660	37660	37655	37660	-580
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)									Weekly	Monthly
May24	240424	8085.0	8102.5	8031.5	8046.5	-15.0	49,348	217,397	+8,266
Jun24	240424	8023.5	8053.5	7994.5	8003.5	-14.5	32	2,545	+1
Jul24	240424	8023.0	8023.0	8023.0	8023.0	-15.0
Sep24	240424	8077.0	8077.0	8077.0	8077.0	-12.0
Dec24	240424	8129.0	8129.0	8129.0	8129.0	-14.0	1	15	+0
Mar25	240424	8189.5	8189.5	8189.5	8189.5	-15.0
Total Volume and Open Interest							49,381	219,957	-41,112
Hang Seng Index(HKFE)									Weekly	Monthly
Apr24	240425	17250	17471	17097	17342	+92	130,676	128,853	-3,305
May24	240425	17170	17384	17019	17272	+97	13,826	19,010	+7,706
Jun24	240425	17096	17309	16938	17200	+93	416	5,803	+38
Total Volume and Open Interest							145,045	164,073	+4,353
DAX(EUREX)									Weekly	Monthly
Jun24	240424	18385.0	18439.0	18252.0	18265.0	-81.0	53,043	66,446	-2,983
Sep24	240424	18601.0	18603.0	18448.0	18448.0	-80.0	16	75	+5
Dec24	240424	18618.0	18618.0	18618.0	18618.0	-81.0	0	147	+0
Total Volume and Open Interest							53,059	66,668	-2,978
Mini-DAX(EUREX)
Jun24	240424	18380.0	18439.0	18252.0	18265.0	-81.0	46,994	10,988	-19
Sep24	240424	18560.0	18619.0	18448.0	18448.0	-80.0	32	80	+4
Dec24	240424	18618.0	18618.0	18618.0	18618.0	-81.0	0	6	+0
Total Volume and Open Interest							47,026	11,074	-15
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun24	240424	4988	5003	4943	4951	-24	730,032	2,687,730	-36,616
Sep24	240424	5043	5043	4988	4992	-24	64	6,045	-27
Dec24	240424	5019	5019	5019	5019	-24	0	25,502	+0
Total Volume and Open Interest							730,476	2,720,112	-36,263
Swiss Market Index(EUREX)									Weekly	Monthly
Jun24	240424	11458	11481	11341	11354	-96	27,464	163,317	-4,699
Sep24	240424	11387	11387	11387	11387	-97	0	74	-5
Dec24	240424	11422	11422	11422	11422	-97	0	1,201	+0
Total Volume and Open Interest							27,464	164,600	-4,704
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun24	240425	8041.00	8121.50	8040.50	8090.50	+35.50	86,220	548,721	+3,575
Sep24	240425	8124.50	8151.00	8100.50	8122.00	+36.50	5	147	+5
Dec24	240425	8174.50	8174.50	8174.50	8174.50	+38.00	0	165	+0
Total Volume and Open Interest							86,225	549,033	+3,580
SPI 200(SFE)									Weekly	Monthly
Jun24	240424	7706.0	7748.0	7684.0	7701.0	+3.0	46,373	262,398	-4,172
Sep24	240424	7677.0	7677.0	7677.0	7677.0	-6.0	0	48	+0
Dec24	240424	7660.0	7660.0	7660.0	7660.0	-6.0	0	44	+0
Total Volume and Open Interest							46,376	262,583	-4,172
FTSE MIB(ISE)
Jun24	240424	34320.00	34585.00	33970.00	34056.00	-97.00	15,297	119,388	+1,316
Sep24	240424	34400.00	34400.00	34150.00	34202.00	-97.00	31	148	+8
Dec24	240424	34145.00	34145.00	34145.00	34145.00	-92.00
Total Volume and Open Interest							15,328	119,536	+1,324
KOSPI 200(KFE)
Jun24	240425	360.00	361.45	358.00	358.60	-5.95	221,229	241,538	-2,870
Sep24	240425	362.60	363.10	359.85	360.30	-6.10	203	10,756	-125
Dec24	240425	364.60	364.60	364.60	364.60	-4.30	0	15,841	+17
Total Volume and Open Interest							221,432	273,616	-2,641
GSCI(CME)									Weekly	Monthly
May24	240425	592.40	594.45	590.65	594.45	+2.55	1	549	+1
Jun24	240425	594.45	594.45	594.45	594.45	+2.55
Jul24	240425	596.95	596.95	596.95	596.95	+7.55
Total Volume and Open Interest							1	549	+1