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 April 18, 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
Jun24 240418 37987 38317 37900 38007 +17 220,450 93,313 -2,931 Hover/Click
Sep24 240418 38383 38688 38295 38381 +12 152 294 -4 Hover/Click
Dec24 240418 38404 38404 38404 38404 -100 0 6 +0 Hover/Click
Mar25 240418 38591 38591 38591 38591 +9 0 1 +0 Hover/Click
Total Volume and Open Interest 220,602 93,614 -2,935  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240418 5063.00 5095.25 5038.50 5049.00 -13.25 2,098,015 2,078,277 -2,039 Hover/Click
Sep24 240418 5122.75 5151.50 5094.50 5105.75 -13.75 2,122 17,680 +262 Hover/Click
Total Volume and Open Interest 2,100,242 2,100,522 -1,783  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240418 17669.75 17770.75 17506.25 17547.25 -111.25 766,364 253,457 -1,502 Hover/Click
Sep24 240418 17903.00 17991.25 17711.25 17772.25 -112.00 983 2,072 -21 Hover/Click
Total Volume and Open Interest 767,368 255,698 -1,521  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240418 2855.30 2877.10 2836.60 2846.50 -5.80 12,685 35,844 -173 Hover/Click
Sep24 240418 2865.90 2865.90 2865.90 2865.90 -5.60 0 2 +0 Hover/Click
Dec24 240418 2882.90 2882.90 2882.90 2882.90 -8.70       Hover/Click
Total Volume and Open Interest 12,685 35,846 -173  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240418 17.20 17.65 16.75 17.38 +0.17 183,010 187,563 +11,052  
Jun24 240418 17.50 17.85 17.17 17.65 +0.13 61,069 64,251 +757  
Jul24 240418 18.00 18.25 17.72 18.03 unch 27,309 38,051 +217  
Total Volume and Open Interest 411,934 389,392 +677  
S & P 600(CME)
Jun24 240418 1252.30 1265.50 1251.30 1251.70 +0.50 0 574 +0  
Sep24 240418 1266.10 1266.10 1266.10 1266.10 +0.70        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240418 1963.80 1987.40 1951.90 1958.10 -3.90 255,907 480,562 +741 Hover/Click
Sep24 240418 1984.60 2006.90 1975.10 1978.40 -4.40 90 700 +11 Hover/Click
Dec24 240418 1996.40 1996.40 1996.40 1996.40 -6.00       Hover/Click
Total Volume and Open Interest 255,997 481,262 +752  
Nikkei 225(CME)
Jun24 240418 37805 38270 37695 37820 +10 10,488 16,404 +323  
Sep24 240418 38080 38080 37835 37835 +10 0 10 +0  
Total Volume and Open Interest 10,488 16,414 +323  
Nikkei 225(SGX) Weekly Monthly
Jun24 240417 38390 38670 37830 37905 -515 43,477 107,033 +80  
Sep24 240417 38300 38300 37860 37860 -515 2 172 +0  
Dec24 240417 37645 37645 37645 37645 -515 0 4,733 +0  
Total Volume and Open Interest 43,482 115,137 +83  
Nikkei 225 Mini(JPX)
Jun24 240418 37735 38245 37660 38170 +330 1,070,331 373,822 +7,215  
Sep24 240417 38410 38635 37805 37810 -580 21,984 9,335 +908  
Dec24 240417 38135 38415 37590 37590 -550 2,613 4,638 +504  
Total Volume and Open Interest 1,068,009 422,901 -2,903  
Nikkei 225(JPX)
Jun24 240418 37740 38250 37660 38170 +330 70,826 206,845 +1,729  
Sep24 240418 37700 38200 37630 37930 +120 370 7,657 -141  
Dec24 240418 37520 37920 37450 37920 +330 87 41,457 +31  
Total Volume and Open Interest 71,307 277,006 +1,844  
Nikkei 225(CME) Yen
Jun24 240418 37720 38240 37660 37790 +10 31,535 48,802 +105  
Sep24 240418 38150 38150 37765 37765 +10 5 20 +1  
Dec24 240418 37815 37815 37815 37815 +50        
Total Volume and Open Interest 31,540 48,826 +106  
Nikkei 225(CME) e-Mini Yen
Jun24 240418 37790 37790 37790 37790 +10 2 1 +0  
Sep24 240418 37770 37770 37765 37770 +15        
Dec24 240418 37820 37820 37815 37820 +55        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240417 7965.0 8065.5 7938.0 7985.0 +47.5 111,153 193,340 -8,074  
May24 240417 7892.0 7995.0 7867.0 7914.0 +47.5 45,672 13,362 +687  
Jun24 240417 7867.0 7886.5 7848.5 7871.0 +48.5 90 2,415 -5  
Sep24 240417 7944.0 7944.0 7944.0 7944.0 +49.0        
Dec24 240417 7993.0 7993.0 7993.0 7993.0 +49.0 0 15 +0  
Mar25 240417 8052.0 8052.0 8052.0 8052.0 +53.5        
Total Volume and Open Interest 156,915 209,132 -7,392  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240418 16294 16518 16166 16373 +79 134,962 135,804 +9,949  
May24 240418 16196 16430 16096 16297 +79 1,591 8,277 +329  
Jun24 240418 16137 16361 16048 16226 +78 298 5,627 +146  
Total Volume and Open Interest 137,477 160,313 +10,720  
DAX(EUREX) Weekly Monthly
Jun24 240417 18010.0 18127.0 17945.0 18008.0 +44.0 69,488 72,098 +2,071  
Sep24 240417 18200.0 18205.0 18150.0 18187.0 +44.0 22 64 +8  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 5 147 +5  
Total Volume and Open Interest 69,515 72,309 +2,084  
Mini-DAX(EUREX)
Jun24 240417 17999.0 18125.0 17944.0 18008.0 +44.0 50,335 10,856 +495  
Sep24 240417 18128.0 18282.0 18128.0 18187.0 +44.0 23 65 -25  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 0 6 +0  
Total Volume and Open Interest 50,358 10,927 +470  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240417 4890 4922 4842 4876 +12 1,102,440 2,733,032 +82,644  
Sep24 240417 4916 4960 4892 4916 +13 103 5,907 -25  
Dec24 240417 4942 4942 4942 4942 +12 0 25,502 +0  
Total Volume and Open Interest 1,102,543 2,764,506 +82,619  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240417 11128 11222 11112 11163 +23 25,638 167,683 -425  
Sep24 240417 11196 11196 11196 11196 +22 39 89 +29  
Dec24 240417 11231 11231 11231 11231 +22 0 1,201 +0  
Total Volume and Open Interest 25,677 168,981 -396  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240418 7892.00 7920.00 7862.00 7901.00 +23.50 165,795 531,449 -5,034  
Sep24 240418 7949.00 7949.00 7932.50 7932.50 +23.00 34 143 -10  
Dec24 240418 7983.50 7983.50 7983.50 7983.50 +23.00 0 165 +0  
Total Volume and Open Interest 165,829 531,757 -5,044  
SPI 200(SFE) Weekly Monthly
Jun24 240418 7647.0 7700.0 7642.0 7667.0 +22.0 65,118 273,833 -348  
Sep24 240418 7634.0 7634.0 7634.0 7634.0 +22.0 0 48 +0  
Dec24 240418 7617.0 7617.0 7617.0 7617.0 +22.0 0 44 +0  
Total Volume and Open Interest 65,915 274,611 -152  
FTSE MIB(ISE)
Jun24 240417 32805.00 33170.00 32680.00 32984.00 +238.00 13,718 114,600 +112  
Sep24 240417 32840.00 33290.00 32840.00 33114.00 +228.00 18 98 +11  
Dec24 240417 33057.00 33057.00 33057.00 33057.00 +238.00        
Total Volume and Open Interest 13,736 114,698 +123  
KOSPI 200(KFE)
Jun24 240418 353.50 361.40 353.45 360.35 +5.65 278,956 256,262 +4,448  
Sep24 240418 355.75 363.20 355.75 362.30 +5.75 404 11,529 +381  
Dec24 240418 360.10 365.30 358.90 364.25 +4.80 4 15,918 +208  
Total Volume and Open Interest 279,367 287,896 +6,241  
GSCI(CME) Weekly Monthly
May24 240418 585.00 585.80 583.75 585.80 -1.50 11 608 -3  
Jun24 240418 585.80 585.80 585.80 585.80 -1.50        
Jul24 240418 583.30 583.30 583.30 583.30 -6.50        
Total Volume and Open Interest 11 608 -3  
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! https://www.mrci.com/products/energy