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 Wed February 28, 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
Mar24 240228 38988 39002 38789 38993 -23 86,428 105,031 +201 Hover/Click
Jun24 240228 39403 39423 39220 39423 -18 233 1,036 +22 Hover/Click
Sep24 240228 39452 39452 39452 39452 -40 0 12 +0 Hover/Click
Dec24 240228 39679 39679 39679 39679 -41 0 1 +0 Hover/Click
Total Volume and Open Interest 86,661 106,080 +223  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240228 5090.75 5091.25 5063.25 5081.00 -9.00 1,094,682 2,262,797 -20,625 Hover/Click
Jun24 240228 5150.50 5152.25 5124.50 5142.00 -9.00 6,780 73,535 +2,368 Hover/Click
Total Volume and Open Interest 1,101,549 2,344,316 -18,107  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240228 18017.50 18019.75 17846.25 17915.25 -105.75 526,169 282,525 -723 Hover/Click
Jun24 240228 18255.00 18256.75 18086.75 18155.00 -106.25 1,259 2,669 +160 Hover/Click
Total Volume and Open Interest 527,448 285,463 -566  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240228 2875.70 2880.30 2850.70 2870.60 -1.70 7,352 38,659 -30 Hover/Click
Jun24 240228 2893.80 2893.80 2893.80 2893.80 -0.30 0 3 +0 Hover/Click
Sep24 240228 2915.30 2915.30 2915.30 2915.30 -0.30       Hover/Click
Total Volume and Open Interest 7,352 38,662 -30  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240228 13.98 14.40 13.97 14.22 +0.22 59,531 170,295 +1,619  
Apr24 240228 14.95 15.35 14.95 15.23 +0.21 37,987 83,549 +3,282  
May24 240228 15.65 15.98 15.65 15.85 +0.16 13,896 44,745 +237  
Total Volume and Open Interest 128,056 358,006 +5,630  
S & P 600(CME)
Mar24 240228 1304.30 1304.30 1298.80 1298.80 -9.60 0 723 +0  
Jun24 240228 1314.30 1314.30 1314.30 1314.30 -9.90        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240228 2059.10 2059.90 2038.20 2043.40 -16.50 148,525 510,879 +1,663 Hover/Click
Jun24 240228 2083.50 2083.50 2061.70 2066.90 -16.60 387 2,315 +32 Hover/Click
Sep24 240228 2086.30 2086.30 2086.30 2086.30 -16.60 0 19 +0 Hover/Click
Total Volume and Open Interest 148,912 513,213 +1,695  
Nikkei 225(CME)
Mar24 240228 39320 39355 38985 39050 -245 6,339 18,100 +312  
Jun24 240228 39135 39135 38805 38865 -255 150 181 +28  
Total Volume and Open Interest 6,489 18,281 +340  
Nikkei 225(SGX) Weekly Monthly
Mar24 240227 39190 39490 39095 39245 +15 22,218 111,163 -1,062  
Jun24 240227 38970 39220 38880 38985 +15 624 5,895 +501  
Sep24 240227 38940 38940 38940 38940 +20 0 94 -1  
Total Volume and Open Interest 23,643 125,615 +125,615  
Nikkei 225 Mini(JPX)
Mar24 240228 39275 39300 39075 39170 -100 1,239,635 435,381 -6,141  
Jun24 240227 38960 39225 38835 39010 +40 58,119 21,727 -94  
Sep24 240227 38875 39170 38785 38960 +40 1,841 2,268 -173  
Total Volume and Open Interest 1,069,024 489,507 +22,968  
Nikkei 225(JPX)
Mar24 240228 39280 39300 39080 39170 -100 78,771 213,979 -3,030  
Jun24 240228 39020 39070 38830 38910 -100 5,223 30,615 +2,056  
Sep24 240228 38890 38960 38800 38860 -100 45 1,863 +4  
Total Volume and Open Interest 84,066 302,671 -1,169  
Nikkei 225(CME) Yen
Mar24 240228 39315 39345 38975 39045 -245 20,636 53,704 +570  
Jun24 240228 38960 39010 38725 38790 -245 252 289 +108  
Sep24 240228 39095 39095 39095 39095 -200 0 1 +0  
Total Volume and Open Interest 20,888 53,994 +678  
Nikkei 225(CME) e-Mini Yen
Mar24 240228 39050 39050 39045 39050 -240 0 1 +0  
Jun24 240228 38790 38790 38790 38790 -245        
Sep24 240228 39100 39100 39095 39100 -195        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240227 7935.5 7978.0 7931.5 7966.0 +18.0 40,331 180,539 +5,914  
Apr24 240227 7960.0 7990.0 7960.0 7986.0 +18.0 38 34 +12  
May24 240227 7912.0 7912.0 7912.0 7912.0 +18.0        
Jun24 240227 7858.0 7865.0 7858.0 7865.0 +18.0 0 166 -1  
Sep24 240227 7933.5 7933.5 7933.5 7933.5 +18.0        
Dec24 240227 7978.5 7978.5 7978.5 7978.5 +18.0 10 0 +0  
Total Volume and Open Interest 40,379 180,739 +5,925  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240228 16803 16861 16639 16656 -144 158,931 65,282 -41,831  
Mar24 240228 16823 16879 16488 16493 -321 85,506 92,211 +36,668  
Apr24 240228 16865 16893 16564 16564 -283 1 892 +1  
Total Volume and Open Interest 244,781 170,028 -5,204  
DAX(EUREX) Weekly Monthly
Mar24 240227 17446.0 17627.0 17420.0 17601.0 +131.0 45,433 73,567 -7,001  
Jun24 240227 17744.0 17868.0 17744.0 17868.0 +133.0 22 451 -5  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 45,455 74,139 -7,006  
Mini-DAX(EUREX)
Mar24 240227 17447.0 17625.0 17419.0 17601.0 +131.0 28,961 11,261 -1,244  
Jun24 240227 17709.0 17875.0 17709.0 17868.0 +133.0 56 201 +7  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 29,017 11,462 -1,237  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240227 4870 4900 4862 4898 +24 740,156 2,675,167 -111,699  
Jun24 240227 4822 4850 4816 4850 +24 31,379 140,681 +18,944  
Sep24 240227 4887 4887 4887 4887 +25 0 3,519 +0  
Total Volume and Open Interest 771,535 2,833,468 -92,755  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240227 11353 11387 11330 11379 -2 23,705 161,096 -1,199  
Jun24 240227 11269 11269 11269 11269 unch 7 6,922 -1  
Sep24 240227 11296 11296 11296 11296 -1 0 1 +0  
Total Volume and Open Interest 23,712 168,182 -1,200  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240228 7669.00 7674.50 7592.00 7604.50 -62.00 61,714 531,242 +341  
Jun24 240228 7677.00 7677.00 7622.00 7633.00 -59.00 13 1,886 +5  
Sep24 240228 7655.00 7655.00 7655.00 7655.00 -59.00 0 91 +0  
Total Volume and Open Interest 61,727 533,784 +346  
SPI 200(SFE) Weekly Monthly
Mar24 240228 7619.0 7658.0 7604.0 7629.0 +8.0 37,298 285,715 +3,007  
Jun24 240228 7690.0 7700.0 7661.0 7677.0 +7.0 7 131 +0  
Sep24 240228 7644.0 7644.0 7644.0 7644.0 +7.0        
Total Volume and Open Interest 37,305 285,890 +3,007  
FTSE MIB(ISE)
Mar24 240228 32625.00 32775.00 32600.00 32690.00 -86.00 12,235 110,225 -1,419  
Jun24 240228 32125.00 32185.00 32040.00 32118.00 -86.00 62 1,016 +17  
Sep24 240228 32245.00 32245.00 32245.00 32245.00 -99.00 2 3 +0  
Total Volume and Open Interest 12,299 111,244 -1,402  
KOSPI 200(KFE)
Mar24 240228 353.90 358.10 352.70 357.20 +4.60 242,784 290,817 +5,418  
Jun24 240228 354.40 359.15 353.75 357.90 +4.20 1,018 37,849 +90  
Sep24 240228 360.10 360.10 360.10 360.10 +5.30 7 6,681 +236  
Total Volume and Open Interest 243,809 353,163 +6,042  
GSCI(CME) Weekly Monthly
Mar24 240228 560.85 560.85 556.85 556.95 -3.45 5 659 +1  
Apr24 240228 556.40 556.40 556.40 556.40 -3.45        
May24 240228 558.90 558.90 558.90 558.90 +1.55        
Total Volume and Open Interest 5 659 +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

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!!!