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 Thu October 10, 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
Dec24 241010 42805 42850 42587 42746 -67 80,028 84,336 -1,635 Hover/Click
Mar25 241010 43156 43173 42997 43114 -65 72 385 +6 Hover/Click
Jun25 241010 43441 43441 43441 43441 -53 1 10 +1 Hover/Click
Sep25 241010 43821 43821 43821 43821 -65       Hover/Click
Total Volume and Open Interest 80,101 84,731 -1,628  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241010 5836.00 5844.00 5811.50 5829.00 -12.25 1,172,261 2,110,369 +37,735 Hover/Click
Mar25 241010 5893.00 5900.50 5869.50 5886.50 -12.50 4,699 20,745 +3,185 Hover/Click
Total Volume and Open Interest 1,176,975 2,132,773 +40,922  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241010 20445.25 20508.25 20301.50 20429.75 -33.75 444,750 248,977 +9,924 Hover/Click
Mar25 241010 20666.75 20725.00 20533.75 20650.25 -34.75 997 1,151 +128 Hover/Click
Total Volume and Open Interest 445,747 250,139 +10,052  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241010 3141.00 3143.70 3108.20 3126.70 -16.50 8,917 33,011 -10 Hover/Click
Mar25 241010 3151.20 3151.20 3151.20 3151.20 -18.60       Hover/Click
Jun25 241010 3168.10 3168.10 3168.10 3168.10 -14.60       Hover/Click
Total Volume and Open Interest 8,917 33,011 -10  
Volatility Index(CBOE)
Oct24 241010 21.00 21.65 20.72 21.39 +0.49 72,879 87,134 -11,523  
Nov24 241010 19.45 19.85 19.12 19.56 +0.21 74,457 133,784 +4,232  
Dec24 241010 19.01 19.31 18.80 19.05 +0.10 25,564 60,831 +2,062  
Jan25 241010 19.35 19.57 19.15 19.33 +0.05 8,285 24,755 +572  
Total Volume and Open Interest 193,100 340,586 -3,507  
S & P 600(CME)
Dec24 241010 1391.00 1397.20 1390.00 1397.20 -9.60 0 669 +0  
Mar25 241010 1413.30 1413.30 1413.30 1413.30 -10.00        
Total Volume and Open Interest 0 669 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241010 2214.90 2225.00 2181.50 2204.70 -13.60 121,535 443,082 -943 Hover/Click
Mar25 241010 2235.10 2235.50 2201.60 2224.50 -13.60 78 325 -10 Hover/Click
Jun25 241010 2238.10 2238.10 2238.10 2238.10 -13.40 0 1 +0 Hover/Click
Total Volume and Open Interest 121,613 443,408 -953  
Nikkei 225(CME)
Dec24 241010 39825 39870 39025 39495 -295 4,312 10,167 +1  
Mar25 241010 39540 39540 39540 39540 -295 1 7 +1  
Total Volume and Open Interest 4,313 10,174 +2  
Nikkei 225(SGX) Weekly Monthly
Dec24 241010 39280 39725 39125 39325 +50 18,629 77,283 -318  
Mar25 241010 39540 39540 39285 39285 +50 2 863 +0  
Jun25 241010 39205 39205 39035 39035 +50 0 791 +0  
Total Volume and Open Interest 18,631 82,437 -318  
Nikkei 225 Mini(JPX)
Dec24 241010 39690 39700 39305 39310 +20 565,135 253,345 +8,321  
Mar25 241009 38850 39500 38810 39270 +320 13,929 8,530 -78  
Jun25 241009 38615 39270 38600 39030 +330 666 1,360 -58  
Total Volume and Open Interest 743,732 327,513 +14,260  
Nikkei 225(JPX)
Dec24 241010 39690 39700 39300 39310 +20 36,597 177,167 -3,020  
Mar25 241010 39660 39660 39300 39300 +30 214 9,799 -64  
Jun25 241010 39200 39200 39050 39050 +20 1 7,508 +0  
Total Volume and Open Interest 36,817 222,963 -3,087  
Nikkei 225(CME) Yen
Dec24 241010 39685 39730 38900 39370 -295 15,842 39,045 +1,187  
Mar25 241010 39340 39340 39340 39340 -295 0 15 +0  
Jun25 241010 39345 39345 39345 39345 -295        
Total Volume and Open Interest 15,842 39,062 +1,187  
Nikkei 225(CME) e-Mini Yen
Dec24 241010 39370 39370 39370 39370 -295        
Mar25 241010 39340 39340 39340 39340 -295 0 1 +0  
Jun25 241010 39350 39350 39345 39350 -290        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241009 7537.0 7579.0 7507.5 7567.0 +38.5 33,131 187,732 +2,845  
Nov24 241009 7566.5 7598.5 7532.0 7588.0 +38.5 241 1,554 -133  
Dec24 241009 7574.0 7618.0 7565.0 7603.5 +38.5 5 1,204 +27  
Mar25 241009 7657.0 7657.0 7657.0 7657.0 +38.5 1 1 +1  
Jun25 241009 7532.0 7532.0 7532.0 7532.0 +38.5        
Sep25 241009 7571.0 7571.0 7571.0 7571.0 +38.5        
Total Volume and Open Interest 33,378 190,491 +2,740  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241010 20628 21650 20628 21270 +642 322,990 131,155 -3,605  
Nov24 241010 20720 21697 20720 21317 +645 3,677 5,306 +999  
Dec24 241010 20827 21750 20827 21383 +656 2,417 16,537 +2  
Total Volume and Open Interest 329,954 156,550 -2,594  
DAX(EUREX) Weekly Monthly
Dec24 241009 19233.0 19424.0 19143.0 19395.0 +183.0 36,902 53,014 +442  
Mar25 241009 19491.0 19579.0 19491.0 19566.0 +184.0 7 33 +3  
Jun25 241009 19775.0 19775.0 19775.0 19775.0 +188.0        
Total Volume and Open Interest 36,909 53,047 +445  
Mini-DAX(EUREX)
Dec24 241009 19235.0 19425.0 19144.0 19395.0 +183.0 24,011 8,032 -28  
Mar25 241009 19395.0 19566.0 19367.0 19566.0 +184.0 10 20 +4  
Jun25 241009 19775.0 19775.0 19775.0 19775.0 +188.0        
Total Volume and Open Interest 24,021 8,052 -24  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241009 4979 5016 4952 5007 +33 488,537 2,168,135 -727  
Mar25 241009 4996 5031 4996 5031 +33 27 12,651 -10  
Jun25 241009 4973 4973 4973 4973 +34 0 803 +0  
Total Volume and Open Interest 488,564 2,182,101 -737  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241009 12018 12174 12010 12138 +91 15,764 170,457 +742  
Mar25 241009 12153 12153 12124 12124 +91 1 606 -3  
Jun25 241009 11848 11932 11848 11932 +95 0 26 +0  
Total Volume and Open Interest 15,765 171,089 +739  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241010 8321.00 8321.00 8257.50 8276.50 -10.00 96,237 443,424 +2,901  
Mar25 241010 8301.00 8301.00 8301.00 8301.00 -10.50 7 10 +4  
Jun25 241010 8307.00 8307.00 8307.00 8307.00 -10.50 0 153 +0  
Total Volume and Open Interest 96,244 443,587 +2,905  
SPI 200(SFE) Weekly Monthly
Dec24 241010 8215.0 8284.0 8199.0 8259.0 +42.0 19,952 217,066 -1,953  
Mar25 241010 8247.0 8247.0 8247.0 8247.0 +42.0        
Jun25 241010 8321.0 8321.0 8321.0 8321.0 +42.0 0 253 +0  
Total Volume and Open Interest 33,135 217,763 -1,962  
FTSE MIB(ISE)
Dec24 241009 33610.00 33845.00 33470.00 33806.00 +198.00 14,922 106,062 -1,061  
Mar25 241009 33825.00 33980.00 33480.00 33951.00 +198.00 0 16 +1  
Jun25 241009 33356.00 33356.00 33356.00 33356.00 +198.00 0 3 +0  
Total Volume and Open Interest 14,922 106,081 -1,060  
KOSPI 200(KFE)
Dec24 241010 350.05 350.90 346.10 346.85 +0.70 262,702 259,117 +2,517  
Mar25 241010 349.95 350.50 345.85 346.60 +0.65 546 4,155 +21  
Jun25 241010 348.70 348.70 348.70 348.70 +3.00 2 3,975 -2  
Total Volume and Open Interest 263,251 269,893 +2,572  
GSCI(CME) Weekly Monthly
Oct24 241010 551.10 559.50 550.80 558.70 +11.45 251 758 -161  
Nov24 241010 551.80 560.65 551.80 559.10 +11.10 206 366 +189  
Dec24 241010 556.60 556.60 556.60 556.60 +6.10        
Total Volume and Open Interest 457 1,124 +28  
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!