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 March 27, 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
Jun25 250327 42644 42873 42459 42602 -144 79,913 74,049 -47 Hover/Click
Sep25 250327 42955 43164 42803 42919 -143 42 336 +4 Hover/Click
Dec25 250327 43226 43226 43226 43226 -136 40 58 +12 Hover/Click
Mar26 250327 43694 43694 43694 43694 -157       Hover/Click
Total Volume and Open Interest 79,995 74,443 -31  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250327 5737.25 5779.75 5720.00 5739.25 -20.25 1,078,548 2,064,932 -21,295 Hover/Click
Sep25 250327 5770.75 5827.25 5770.00 5789.00 -19.75 2,703 6,611 +1,949 Hover/Click
Total Volume and Open Interest 1,081,256 2,074,351 -19,343  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250327 20046.00 20199.50 19937.25 19990.25 -126.25 470,886 223,350 -2,579 Hover/Click
Sep25 250327 20280.00 20400.00 20143.75 20191.00 -128.00 723 821 +183 Hover/Click
Total Volume and Open Interest 471,609 224,189 -2,396  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250327 3000.50 3022.90 2976.90 2989.20 -23.10 6,977 42,594 -291 Hover/Click
Sep25 250327 3012.00 3012.00 3012.00 3012.00 -22.90       Hover/Click
Dec25 250327 3034.20 3034.20 3034.20 3034.20 -23.10       Hover/Click
Total Volume and Open Interest 6,977 42,594 -291  
Volatility Index(CBOE)
Mar25 250318 20.90 21.63 20.80 21.63 +0.79 95,583 66,883 -15,869  
Apr25 250327 19.10 19.55 18.65 18.98 +0.14 63,459 143,295 -240  
May25 250327 19.15 19.55 18.95 19.16 +0.01 35,756 63,729 +502  
Jun25 250327 19.30 19.63 19.15 19.30 unch 12,676 43,253 +1,513  
Total Volume and Open Interest 124,992 307,181 +4,673  
S & P 600(CME)
Mar25 250321 1282.15 1282.15 1282.15 1282.15 -14.05 7 310 -7  
Jun25 250327 1312.00 1317.10 1308.50 1308.50 -5.90 6 448 -2  
Total Volume and Open Interest 6 448 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250327 2080.10 2098.60 2071.70 2080.70 -9.60 136,502 399,234 -3,560 Hover/Click
Sep25 250327 2098.00 2114.00 2091.00 2097.50 -9.40 57 104 +8 Hover/Click
Dec25 250327 2120.40 2120.40 2120.40 2120.40 -8.30 1 107 +1 Hover/Click
Total Volume and Open Interest 136,560 399,445 -3,551  
Nikkei 225(CME)
Jun25 250327 37490 37680 37335 37475 -75 3,955 10,899 -229  
Sep25 250327 37630 37630 37630 37630 -175        
Total Volume and Open Interest 3,955 10,899 -229  
Nikkei 225(SGX) Weekly Monthly
Jun25 250327 37815 37840 37285 37420 -380 18,807 68,992 +1,785  
Sep25 250327 37570 37570 37405 37405 -385 5 8 +5  
Dec25 250327 37205 37205 37205 37205 -385 0 1,870 +0  
Total Volume and Open Interest 18,812 72,022 +1,790  
Nikkei 225 Mini(JPX)
Jun25 250327 37410 37590 37290 37410 -390 509,744 213,262 +4,979  
Sep25 250326 37595 37965 37545 37790 +240 10,818 4,689 +499  
Dec25 250326 37355 37755 37350 37600 +220 869 2,544 +47  
Total Volume and Open Interest 541,434 335,831 -8,214  
Nikkei 225(JPX)
Jun25 250327 37410 37590 37290 37410 -390 32,827 159,765 +1,159  
Sep25 250327 37450 37530 37300 37480 -310 289 2,116 +7  
Dec25 250327 37200 37300 37180 37210 -390 6 17,651 -2  
Total Volume and Open Interest 33,122 196,731 +1,164  
Nikkei 225(CME) Yen
Jun25 250327 37395 37585 37250 37395 -65 14,557 32,943 -323  
Sep25 250327 37430 37430 37430 37430 -75        
Dec25 250327 37735 37735 37735 37735 +5        
Total Volume and Open Interest 14,557 32,943 -323  
Nikkei 225(CME) e-Mini Yen
Mar25 250313 36700 36700 36700 36700 -405 0 1 +0  
Jun25 250327 37400 37400 37395 37400 -60        
Sep25 250327 37430 37430 37430 37430 -75        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250326 8127.5 8151.5 7994.5 8047.0 -71.5 33,539 175,288 +5,289  
May25 250326 7961.0 7961.0 7961.0 7961.0 -71.5 0 115 +0  
Jun25 250326 7998.5 7998.5 7882.0 7915.0 -71.5 9 296 -233  
Sep25 250326 7959.5 7959.5 7959.5 7959.5 -71.5        
Dec25 250326 7977.0 7977.0 7977.0 7977.0 -71.5        
Mar26 250326 8018.0 8018.0 8018.0 8018.0 -72.5        
Total Volume and Open Interest 33,548 175,699 +5,056  
Hang Seng Index(HKFE) Weekly Monthly
Mar25 250327 23459 23895 23373 23618 +171 151,634 78,348 -18,699  
Apr25 250327 23518 23949 23433 23663 +157 56,772 43,346 +28,474  
May25 250327 24213 24213 23600 23600 +135 0 73 +0  
Total Volume and Open Interest 208,807 129,175 +9,837  
DAX(EUREX) Weekly Monthly
Jun25 250326 23384.0 23461.0 22895.0 23078.0 -263.0 39,286 39,102 -8,975  
Sep25 250326 23225.0 23225.0 23225.0 23225.0 -266.0 0 7 +0  
Dec25 250326 23369.0 23369.0 23369.0 23369.0 -269.0 0 1 +0  
Total Volume and Open Interest 39,286 39,110 -8,975  
Mini-DAX(EUREX)
Mar25 250321 22994.0 23000.0 22739.0 22829.5 -175.5 20,823 9,408 -1,939  
Jun25 250326 23388.0 23462.0 22894.0 23078.0 -263.0 30,790 6,306 -3,019  
Sep25 250326 23225.0 23225.0 23225.0 23225.0 -266.0 1 3 +0  
Total Volume and Open Interest 30,791 6,309 -3,019  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250321 5453 5456 5401 5427 -20 920,453 997,165 -816,464  
Jun25 250326 5427 5440 5318 5351 -67 776,232 1,919,640 -171,366  
Sep25 250326 5459 5461 5350 5375 -68 40 4,850 +0  
Total Volume and Open Interest 776,272 1,931,254 -171,366  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250326 12823 12846 12696 12749 -93 22,315 167,785 -7,752  
Sep25 250326 12757 12757 12757 12757 -94 0 19 +0  
Dec25 250326 12771 12771 12771 12771 -91        
Total Volume and Open Interest 22,315 167,804 -7,752  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250327 8671.00 8681.50 8620.00 8672.50 -22.50 60,967 417,481 +2,243  
Sep25 250327 8651.00 8699.50 8651.00 8699.50 -22.50 5 9 +5  
Dec25 250327 8738.50 8738.50 8738.50 8738.50 -22.50        
Total Volume and Open Interest 60,972 417,490 +2,248  
SPI 200(SFE) Weekly Monthly
Jun25 250327 8046.0 8070.0 7979.0 8014.0 -36.0 33,552 242,292 -960  
Sep25 250327 7998.0 7998.0 7998.0 7998.0 -36.0 0 468 +0  
Dec25 250327 8039.0 8039.0 8039.0 8039.0 -36.0        
Total Volume and Open Interest 33,557 243,181 -972  
FTSE MIB(ISE)
Jun25 250326 38785.00 38920.00 38150.00 38375.00 -337.00 10,659 105,929 +452  
Sep25 250326 38915.00 38915.00 38370.00 38400.00 -337.00        
Dec25 250326 38240.00 38240.00 38145.00 38145.00 -337.00        
Total Volume and Open Interest 10,659 105,929 +452  
KOSPI 200(KFE)
Jun25 250327 351.80 353.60 350.05 350.05 -4.85 186,573 272,997 +1,425  
Sep25 250327 352.75 354.45 350.90 350.90 -5.05 145 3,183 -7  
Dec25 250327 353.50 353.50 353.50 353.50 -3.05 6 6,608 +0  
Total Volume and Open Interest 186,724 288,595 +1,418  
GSCI(CME) Weekly Monthly
Apr25 250327 560.85 562.20 559.00 561.90 +0.10 1 515 +0  
May25 250327 562.35 562.35 562.35 562.35 +0.10        
Jun25 250327 564.85 564.85 564.85 564.85 +5.10        
Total Volume and Open Interest 1 515 +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

US stock indices have still continued into new all-time highs, and some international stock markets have also been trending higher. Are there certain times of the year that have consistently provided incredible opportunities? But which way and when? MRCI has just released the 2024 Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russell 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.