 |
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. |
|
|