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 Mon July 07, 2025
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
Sep25 250707 44915 45131 44428 44677 -421 66,084 85,060 -1,153 Hover/Click
Dec25 250707 45225 45414 44780 45003 -423 37 607 -6 Hover/Click
Mar26 250707 45343 45343 45343 45343 -421 2 19 +0 Hover/Click
Jun26 250707 45807 45807 45807 45807 -421       Hover/Click
Total Volume and Open Interest 66,123 85,686 -1,159  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep25 250707 44906 45133 44429 44677 -421 78,817 22,575 -474 Hover/Click
Dec25 250707 45239 45428 44789 45003 -423 175 357 -8 Hover/Click
Mar26 250707 45343 45343 45343 45343 -421 4 4 +0 Hover/Click
Jun26 250707 45807 45807 45807 45807 -421       Hover/Click
Total Volume and Open Interest 78,996 22,936 -482  
S & P 500 E-Mini(CME) Weekly Monthly
Sep25 250707 6307.75 6315.00 6246.25 6276.00 -48.25 1,044,261 1,892,042 +18,228 Hover/Click
Dec25 250707 6356.00 6363.75 6299.75 6329.25 -48.75 658 10,542 +51 Hover/Click
Total Volume and Open Interest 1,044,972 1,905,645 +18,291  
e-Micro S&P 500(CME) Weekly Monthly
Sep25 250707 6307.25 6315.25 6246.25 6276.00 -48.25 725,806 135,850 +5,000 Hover/Click
Dec25 250707 6349.00 6368.50 6300.00 6329.25 -48.75 872 4,870 +8 Hover/Click
Total Volume and Open Interest 726,687 140,777 +5,004  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep25 250707 22970.00 23028.50 22779.75 22884.75 -177.75 408,882 264,428 -187 Hover/Click
Dec25 250707 23201.75 23243.25 23010.00 23109.75 -180.00 391 765 +48 Hover/Click
Total Volume and Open Interest 409,290 265,259 -134  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep25 250707 22968.50 23027.25 22780.25 22884.75 -177.75 1,006,562 88,370 +2,479 Hover/Click
Dec25 250707 23188.00 23249.00 23006.75 23109.75 -180.00 1,653 1,803 +63 Hover/Click
Total Volume and Open Interest 1,008,244 90,301 +2,551  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep25 250707 3204.30 3215.00 3159.80 3179.90 -31.90 8,879 34,923 +13 Hover/Click
Dec25 250707 3199.30 3199.30 3199.30 3199.30 -34.50       Hover/Click
Mar26 250707 3222.90 3222.90 3222.90 3222.90 -34.70       Hover/Click
Total Volume and Open Interest 8,879 34,923 +13  
Volatility Index(CBOE)
Jul25 250707 18.55 19.15 18.35 18.73 +0.41 54,772 141,741 -3,509  
Aug25 250707 20.25 20.57 20.00 20.24 +0.16 44,679 126,117 +11,015  
Sep25 250707 20.85 21.20 20.69 20.95 +0.20 10,645 42,500 +1,004  
Oct25 250707 21.19 21.50 21.03 21.28 +0.13 4,827 23,395 +991  
Total Volume and Open Interest 122,193 370,906 +9,699  
S & P 600(CME)
Sep25 250707 1364.40 1364.40 1364.40 1364.40 -23.50 0 378 +0  
Dec25 250707 1381.90 1381.90 1381.90 1381.90 -24.40        
Total Volume and Open Interest 0 378 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep25 250707 2256.10 2260.60 2214.90 2229.10 -33.60 190,515 396,994 +9,300 Hover/Click
Dec25 250707 2270.50 2276.50 2239.60 2246.10 -33.80 190 406 +27 Hover/Click
Mar26 250707 2265.00 2265.00 2263.50 2263.50 -34.70       Hover/Click
Total Volume and Open Interest 190,705 397,400 +9,327  
e-Micro Russell 2000(CME) Weekly Monthly
Sep25 250707 2250.00 2260.60 2215.10 2229.10 -33.60 76,644 28,799 +5,634 Hover/Click
Dec25 250707 2264.30 2275.40 2235.00 2246.10 -33.80 394 355 +86 Hover/Click
Mar26 250707 2263.50 2263.50 2263.50 2263.50 -34.70 0 2 +0 Hover/Click
Total Volume and Open Interest 77,038 29,158 +5,720  
Nikkei 225(CME)
Sep25 250707 39815 39995 39445 39540 -665 2,848 8,584 -58  
Dec25 250707 39500 39500 39500 39500 -730        
Total Volume and Open Interest 2,848 8,584 -58  
Nikkei 225(SGX) Weekly Monthly
Sep25 250707 39765 39860 39535 39585 -185 17,618 73,811 +1  
Dec25 250707 39530 39565 39345 39345 -185 0 1,970 +0  
Mar26 250707 39335 39335 39335 39335 -195 0 10 +0  
Total Volume and Open Interest 17,783 77,657 +137  
Nikkei 225 Mini(JPX)
Sep25 250707 39760 39850 39530 39540 -230 423,060 246,964 +598  
Dec25 250703 39555 39635 39325 39460 -50 9,989 6,695 -105  
Mar26 250703 39540 39620 39320 39480 -60 1,188 2,155 +21  
Total Volume and Open Interest 546,586 302,108 +3,604  
Nikkei 225(JPX)
Sep25 250707 39760 39840 39530 39540 -230 35,540 148,387 +1,471  
Dec25 250707 39530 39600 39300 39300 -250 85 26,539 +15  
Mar26 250707 39290 39290 39290 39290 -240 3 5,680 +47  
Total Volume and Open Interest 35,629 204,011 +1,532  
Nikkei 225(CME) Yen
Sep25 250707 39735 39920 39350 39460 -660 18,993 31,187 -1,499  
Dec25 250707 39250 39250 39250 39250 -655 0 2 +0  
Mar26 250707 39510 39510 39510 39510 -720        
Total Volume and Open Interest 18,993 31,189 -1,499  
Nikkei 225(CME) e-Mini Yen
Sep25 250707 39460 39460 39460 39460 -660        
Dec25 250707 39250 39250 39250 39250 -655        
Mar26 250707 39510 39510 39510 39510 -720        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul25 250707 7710.0 7738.5 7687.5 7729.0 +27.5 28,365 150,639 -335  
Aug25 250707 7709.5 7741.5 7706.0 7739.5 +27.5 0 1 +0  
Sep25 250707 7764.0 7764.0 7706.5 7757.0 +27.5 1 416 +16  
Dec25 250707 7764.5 7764.5 7764.5 7764.5 +27.5        
Mar26 250707 7795.0 7795.0 7795.0 7795.0 +27.5        
Jun26 250707 7673.0 7673.0 7673.0 7673.0 +27.5        
Total Volume and Open Interest 28,366 151,056 -319  
Hang Seng Index(HKFE) Weekly Monthly
Jul25 250707 23912 23939 23715 23865 -53 74,457 115,324 -491  
Aug25 250707 23885 23939 23727 23879 -52 328 236 +102  
Sep25 250707 23833 23882 23675 23818 -54 117 4,316 +3  
Total Volume and Open Interest 75,138 128,126 -381  
DAX(EUREX) Weekly Monthly
Sep25 250707 23992.0 24231.0 23896.0 24150.0 +252.0 21,076 41,949 -947  
Dec25 250707 24150.0 24274.0 24150.0 24274.0 +251.0 19 101 +2  
Mar26 250707 24419.0 24419.0 24419.0 24419.0 +257.0        
Total Volume and Open Interest 21,095 42,050 -945  
Mini-DAX(EUREX)
Sep25 250707 23962.0 24234.0 23897.0 24150.0 +252.0 16,455 8,125 -106  
Dec25 250707 24274.0 24274.0 24274.0 24274.0 +251.0 13 16 +5  
Mar26 250707 24419.0 24419.0 24419.0 24419.0 +257.0        
Total Volume and Open Interest 16,468 8,141 -101  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep25 250707 5317 5371 5298 5357 +50 383,946 1,747,961 -19,565  
Dec25 250707 5324 5364 5324 5364 +51 4 19,568 +3  
Mar26 250707 5380 5380 5380 5380 +51 0 1,000 +0  
Total Volume and Open Interest 383,950 1,771,720 -19,562  
Swiss Market Index(EUREX) Weekly Monthly
Sep25 250707 11937 11982 11904 11943 -16 16,769 143,403 +281  
Dec25 250707 11946 11946 11946 11946 -16 0 68 +0  
Mar26 250707 11864 11864 11864 11864 -16        
Total Volume and Open Interest 16,769 143,473 +281  
FT-SE 100(EURONEXT) Weekly Monthly
Sep25 250707 8817.00 8849.50 8778.50 8817.50 -19.00 45,830 376,501 +347  
Dec25 250707 8862.50 8862.50 8862.50 8862.50 -20.00 4 8 +2  
Mar26 250707 8876.50 8876.50 8876.50 8876.50 -20.00        
Total Volume and Open Interest 45,834 376,509 +349  
SPI 200(SFE) Weekly Monthly
Sep25 250707 8581.0 8602.0 8555.0 8573.0 -10.0 32,176 239,007 +496  
Dec25 250707 8610.0 8610.0 8610.0 8610.0 -10.0 1 1 +1  
Mar26 250707 8598.0 8598.0 8598.0 8598.0 -10.0        
Total Volume and Open Interest 32,185 239,371 +497  
FTSE MIB(ISE)
Sep25 250707 39695.00 40030.00 39550.00 39968.00 +296.00 10,379 0 +0  
Dec25 250707 39688.00 39688.00 39688.00 39688.00 +296.00        
Mar26 250707 39788.00 39788.00 39788.00 39788.00 +296.00        
Total Volume and Open Interest 10,379      
KOSPI 200(KFE)
Sep25 250707 411.15 415.50 409.35 413.75 +0.50 219,066 256,187 +122  
Dec25 250707 411.90 416.25 410.40 414.65 +0.55 323 14,027 +36  
Mar26 250704 424.25 424.25 414.50 414.50 -8.00 3 2,066 +2,066  
Total Volume and Open Interest 247,133 279,817 +3,907  
GSCI(CME) Weekly Monthly
Jul25 250707 552.00 554.70 551.85 553.75 +0.85 1 402 +0  
Aug25 250707 546.45 546.45 546.45 546.45 +0.45        
Sep25 250707 543.95 543.95 543.95 543.95 -4.55        
Total Volume and Open Interest 1 402 +0  
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

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!!!