MRCI's End of Day Prices

Daily Futures Price Listing Fri April 19, 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	240419	38008	38344	37463	38208	+201	203,274	94,715	+1,402	Hover/Click
Sep24	240419	38320	38700	37880	38579	+198	100	299	+5	Hover/Click
Dec24	240419	39000	39000	38605	38605	+201	3	9	+3	Hover/Click
Mar25	240419	38785	38785	38785	38785	+194	0	1	+0	Hover/Click
Total Volume and Open Interest							203,377	95,024	+1,410
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun24	240419	5047.25	5058.00	4963.50	5003.75	-45.25	1,928,645	2,065,758	-12,519	Hover/Click
Sep24	240419	5103.00	5113.00	5020.00	5059.75	-46.00	2,201	17,826	+146	Hover/Click
Total Volume and Open Interest							1,930,976	2,088,152	-12,370
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun24	240419	17530.75	17553.25	17113.25	17180.75	-366.50	844,749	254,150	+693	Hover/Click
Sep24	240419	17762.25	17768.75	17338.75	17398.25	-374.00	2,118	2,876	+804	Hover/Click
Total Volume and Open Interest							846,887	257,193	+1,495
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun24	240419	2847.40	2866.20	2794.80	2855.90	+9.40	12,270	35,493	-351	Hover/Click
Sep24	240419	2875.30	2875.30	2875.30	2875.30	+9.40	0	2	+0	Hover/Click
Dec24	240419	2895.00	2895.00	2895.00	2895.00	+12.10				Hover/Click
Total Volume and Open Interest							12,270	35,495	-351
Volatility Index(CBOE)
Apr24	240417	18.00	18.65	17.80	17.95	-0.30	144,512	51,773	-11,150
May24	240419	17.35	19.70	17.10	17.84	+0.46	137,811	183,669	-3,894
Jun24	240419	17.68	19.55	17.40	17.95	+0.30	57,152	68,381	+4,130
Jul24	240419	18.10	19.60	17.88	18.29	+0.26	21,782	38,305	+254
Total Volume and Open Interest							252,440	356,274	-33,118
S & P 600(CME)
Jun24	240419	1248.50	1262.50	1248.40	1262.50	+10.80	14	578	+4
Sep24	240419	1276.60	1276.60	1276.60	1276.60	+10.50
Total Volume and Open Interest							14	578	+4
Russell 2000 Mini(CME)									Weekly	Monthly
Jun24	240419	1958.60	1974.20	1915.80	1961.20	+3.10	232,306	483,005	+2,443	Hover/Click
Sep24	240419	1970.00	1991.70	1938.00	1981.20	+2.80	167	732	+32	Hover/Click
Dec24	240419	1999.90	1999.90	1999.90	1999.90	+3.50				Hover/Click
Total Volume and Open Interest							232,473	483,737	+2,475
Nikkei 225(CME)
Jun24	240419	37775	37815	36745	37135	-685	11,261	16,207	-197
Sep24	240419	37105	37600	37105	37155	-680	2	12	+2
Total Volume and Open Interest							11,263	16,219	-195
Nikkei 225(SGX)									Weekly	Monthly
Jun24	240418	37900	38240	37630	38180	+275	44,555	107,684	+651
Sep24	240418	38050	38130	37650	38130	+270	9	174	+2
Dec24	240418	37915	37915	37915	37915	+270	0	4,733	+0
Total Volume and Open Interest							44,564	115,790	+653
Nikkei 225 Mini(JPX)
Jun24	240419	37730	37745	36710	37100	-1070	1,212,710	377,430	+3,608
Sep24	240418	37895	38210	37600	37930	+120	22,311	10,322	+987
Dec24	240418	37680	37980	37390	37920	+330	2,807	5,126	+488
Total Volume and Open Interest							1,143,467	436,502	+13,601
Nikkei 225(JPX)
Jun24	240419	37730	37750	36710	37100	-1070	73,502	210,921	+4,076
Sep24	240419	37700	37710	36700	37040	-890	283	7,663	+6
Dec24	240419	37410	37410	36500	36850	-1070	43	41,460	+3
Total Volume and Open Interest							73,837	281,099	+4,093
Nikkei 225(CME) Yen
Jun24	240419	37750	37790	36715	37100	-690	38,750	48,937	+135
Sep24	240419	37185	37185	37075	37075	-690	4	23	+3
Dec24	240419	37085	37085	37085	37085	-730
Total Volume and Open Interest							38,759	48,962	+136
Nikkei 225(CME) e-Mini Yen
Jun24	240419	37100	37100	37100	37100	-690	0	1	+0
Sep24	240419	37080	37080	37075	37080	-685
Dec24	240419	37090	37090	37085	37090	-725
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)									Weekly	Monthly
Apr24	240418	8009.5	8070.5	7977.0	8024.5	+39.5	202,946	206,727	+13,387
May24	240418	7934.0	7997.5	7906.0	7953.5	+39.5	118,338	53,816	+40,454
Jun24	240418	7906.5	7936.0	7880.5	7910.0	+39.0	38	2,499	+84
Sep24	240418	7983.5	7983.5	7983.5	7983.5	+39.5
Dec24	240418	8032.5	8032.5	8032.5	8032.5	+39.5	0	15	+0
Mar25	240418	8091.5	8091.5	8091.5	8091.5	+39.5
Total Volume and Open Interest							321,322	263,057	+53,925
Hang Seng Index(HKFE)									Weekly	Monthly
Apr24	240419	16372	16450	16035	16248	-125	118,404	137,210	+1,406
May24	240419	16280	16356	15958	16163	-134	1,591	9,460	+1,183
Jun24	240419	16183	16220	15908	16093	-133	286	5,828	+201
Total Volume and Open Interest							120,685	163,012	+2,699
DAX(EUREX)									Weekly	Monthly
Jun24	240418	17989.0	18076.0	17925.0	18062.0	+54.0	75,102	73,403	+1,305
Sep24	240418	18150.0	18249.0	18150.0	18240.0	+53.0	21	61	-3
Dec24	240418	18410.0	18410.0	18410.0	18410.0	+55.0	0	147	+0
Total Volume and Open Interest							75,123	73,611	+1,302
Mini-DAX(EUREX)
Jun24	240418	17988.0	18075.0	17923.0	18062.0	+54.0	50,335	7,609	-3,247
Sep24	240418	18235.0	18240.0	18105.0	18240.0	+53.0	23	64	-1
Dec24	240418	18410.0	18410.0	18410.0	18410.0	+55.0	0	6	+0
Total Volume and Open Interest							50,358	7,679	-3,248
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun24	240418	4865	4902	4857	4891	+15	1,210,691	2,776,589	+43,557
Sep24	240418	4932	4937	4903	4931	+15	22	5,892	-15
Dec24	240418	4957	4957	4957	4957	+15	0	25,502	+0
Total Volume and Open Interest							1,211,103	2,808,438	+43,932
Swiss Market Index(EUREX)									Weekly	Monthly
Jun24	240418	11193	11215	11105	11162	-1	43,291	172,789	+5,106
Sep24	240418	11174	11195	11151	11195	-1	3	73	-16
Dec24	240418	11230	11230	11230	11230	-1	0	1,201	+0
Total Volume and Open Interest							43,294	174,071	+5,090
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun24	240419	7875.50	7951.50	7766.50	7913.00	+12.00	118,086	536,761	+5,312
Sep24	240419	7825.00	7971.00	7801.00	7944.50	+12.00	4	143	+0
Dec24	240419	7995.50	7995.50	7995.50	7995.50	+12.00	0	165	+0
Total Volume and Open Interest							118,090	537,069	+5,312
SPI 200(SFE)									Weekly	Monthly
Jun24	240419	7669.0	7673.0	7514.0	7594.0	-73.0	58,355	273,096	-737
Sep24	240419	7583.0	7583.0	7583.0	7583.0	-51.0	0	48	+0
Dec24	240419	7566.0	7566.0	7566.0	7566.0	-51.0	0	44	+0
Total Volume and Open Interest							60,540	274,588	-23
FTSE MIB(ISE)
Jun24	240418	33130.00	33245.00	32915.00	33216.00	+232.00	21,390	115,304	+704
Sep24	240418	33275.00	33346.00	33165.00	33346.00	+232.00	3	113	+15
Dec24	240418	33289.00	33289.00	33289.00	33289.00	+232.00
Total Volume and Open Interest							21,393	115,417	+719
KOSPI 200(KFE)
Jun24	240419	357.00	357.30	348.15	354.05	-6.30	287,151	251,064	-5,198
Sep24	240419	359.60	359.60	350.00	355.90	-6.40	407	11,532	+3
Dec24	240419	353.80	353.80	353.80	353.80	-10.45	4	15,466	-452
Total Volume and Open Interest							287,562	282,799	-5,097
GSCI(CME)									Weekly	Monthly
May24	240419	586.15	591.45	584.75	589.60	+3.80	7	610	+2
Jun24	240419	589.60	589.60	589.60	589.60	+3.80
Jul24	240419	592.10	592.10	592.10	592.10	+8.80
Total Volume and Open Interest							7	610	+2