MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 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	240424	38749	38801	38520	38680	-46	149,913	92,652	-2,437	Hover/Click
Sep24	240424	39124	39175	38920	39058	-46	95	322	-8	Hover/Click
Dec24	240424	39077	39077	39077	39077	-46	2	13	+2	Hover/Click
Mar25	240424	39287	39287	39287	39287	-22	2	3	+2	Hover/Click
Total Volume and Open Interest							150,012	92,990	-2,441
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun24	240424	5115.25	5128.75	5072.25	5107.50	+1.00	1,584,393	2,080,886	+766	Hover/Click
Sep24	240424	5171.00	5187.00	5130.00	5165.00	+1.25	3,208	18,477	+696	Hover/Click
Total Volume and Open Interest							1,588,162	2,104,093	+1,528
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun24	240424	17682.00	17795.50	17481.75	17664.50	+57.75	646,130	258,652	-6,238	Hover/Click
Sep24	240424	17900.00	18012.75	17705.00	17886.00	+58.00	1,209	2,910	-132	Hover/Click
Total Volume and Open Interest							647,363	261,739	-6,371
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun24	240424	2916.00	2930.60	2898.40	2918.30	+1.10	10,137	35,434	+4	Hover/Click
Sep24	240424	2937.10	2937.10	2937.10	2937.10	+0.30	0	2	+0	Hover/Click
Dec24	240424	2958.80	2958.80	2958.80	2958.80	+3.00				Hover/Click
Total Volume and Open Interest							10,137	35,436	+4
Volatility Index(CBOE)
Apr24	240417	18.00	18.65	17.80	17.95	-0.30	144,512	51,773	-11,150
May24	240424	15.75	16.10	15.55	15.63	-0.16	123,946	174,607	-3,011
Jun24	240424	16.20	16.42	16.00	16.03	-0.18	61,149	80,274	+4,109
Jul24	240424	16.80	17.00	16.65	16.65	-0.20	29,681	40,576	+2,040
Total Volume and Open Interest							252,872	367,961	+5,674
S & P 600(CME)
Jun24	240424	1289.40	1296.30	1289.40	1293.30	-3.20	24	588	-3
Sep24	240424	1307.50	1307.50	1307.50	1307.50	-2.80
Total Volume and Open Interest							24	588	-3
Russell 2000 Mini(CME)									Weekly	Monthly
Jun24	240424	2016.00	2019.10	1993.90	2006.80	-8.10	159,567	484,453	+85	Hover/Click
Sep24	240424	2040.00	2040.00	2017.50	2028.00	-7.50	134	853	+4	Hover/Click
Dec24	240424	2048.40	2048.40	2048.40	2048.40	-6.00				Hover/Click
Total Volume and Open Interest							159,701	485,306	+89
Nikkei 225(CME)
Jun24	240424	37970	38495	37955	38225	+280	9,220	15,807	-584
Sep24	240424	38050	38325	38050	38270	+300	3	9	-1
Total Volume and Open Interest							9,223	15,816	-585
Nikkei 225(SGX)									Weekly	Monthly
Jun24	240423	37445	37860	37335	37540	+90	69,605	108,618	+886
Sep24	240423	37495	37495	37495	37495	+95	25	441	+265
Dec24	240423	37280	37280	37280	37280	+95	6	4,733	+0
Total Volume and Open Interest							69,636	116,991	+1,151
Nikkei 225 Mini(JPX)
Jun24	240424	38020	38470	37985	38440	+890	1,232,996	401,297	+7,484
Sep24	240423	37365	37825	37305	37530	+110	31,517	12,985	+1,843
Dec24	240423	37150	37590	37085	37300	+120	3,220	5,708	+96
Total Volume and Open Interest							1,702,453	465,580	+22,520
Nikkei 225(JPX)
Jun24	240424	38020	38470	37990	38440	+890	77,350	215,175	+3,597
Sep24	240424	37980	38430	37960	38390	+860	403	7,945	+9
Dec24	240424	38000	38200	37990	38190	+890	10	41,694	+0
Total Volume and Open Interest							77,788	285,799	+3,616
Nikkei 225(CME) Yen
Jun24	240424	37945	38470	37920	38185	+270	30,037	48,610	+1,055
Sep24	240424	38160	38160	38160	38160	+270	1	15	+0
Dec24	240424	38240	38240	38240	38240	+310
Total Volume and Open Interest							30,038	48,627	+1,055
Nikkei 225(CME) e-Mini Yen
Jun24	240424	38190	38190	38185	38190	+275	0	1	+0
Sep24	240424	38160	38160	38160	38160	+270
Dec24	240424	38240	38240	38240	38240	+310
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)									Weekly	Monthly
May24	240423	8014.0	8073.0	8005.5	8061.5	+78.5	68,126	209,131	+26,274
Jun24	240423	7966.5	8018.0	7966.5	8018.0	+77.5	19	2,544	+60
Jul24	240423	8038.0	8038.0	8038.0	8038.0	+79.5
Sep24	240423	8089.0	8089.0	8089.0	8089.0	+77.0
Dec24	240423	8143.0	8143.0	8143.0	8143.0	+83.0	0	15	+0
Mar25	240423	8204.5	8204.5	8204.5	8204.5	+82.5
Total Volume and Open Interest							77,566	261,069	-34,904
Hang Seng Index(HKFE)									Weekly	Monthly
Apr24	240424	16875	17256	16796	17250	+373	121,300	132,158	-9,242
May24	240424	16778	17181	16721	17175	+381	3,245	11,304	+746
Jun24	240424	16673	17107	16673	17107	+386	115	5,765	+6
Total Volume and Open Interest							124,896	159,720	-8,529
DAX(EUREX)									Weekly	Monthly
Jun24	240423	18163.0	18380.0	18143.0	18346.0	+288.0	65,933	69,429	+411
Sep24	240423	18400.0	18562.0	18400.0	18528.0	+291.0	9	70	+4
Dec24	240423	18699.0	18699.0	18699.0	18699.0	+294.0	0	147	+0
Total Volume and Open Interest							65,942	69,646	+415
Mini-DAX(EUREX)
Jun24	240423	18153.0	18379.0	18142.0	18346.0	+288.0	58,148	11,007	+223
Sep24	240423	18367.0	18556.0	18367.0	18528.0	+291.0	25	76	+4
Dec24	240423	18699.0	18699.0	18699.0	18699.0	+294.0	0	6	+0
Total Volume and Open Interest							58,173	11,089	+227
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun24	240423	4916	4987	4910	4975	+81	952,635	2,724,346	-267
Sep24	240423	4956	5025	4955	5016	+82	323	6,072	+142
Dec24	240423	5043	5043	5043	5043	+83	0	25,502	+0
Total Volume and Open Interest							952,958	2,756,375	-125
Swiss Market Index(EUREX)									Weekly	Monthly
Jun24	240423	11385	11492	11363	11450	+155	37,446	168,016	+3,296
Sep24	240423	11500	11500	11484	11484	+156	8	79	+7
Dec24	240423	11519	11519	11519	11519	+156	32	1,201	+0
Total Volume and Open Interest							37,486	169,304	+3,303
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun24	240424	8086.00	8133.50	8042.00	8055.00	-7.50	117,126	545,146	+7,697
Sep24	240424	8155.00	8155.00	8085.50	8085.50	-6.50	18	142	+9
Dec24	240424	8136.50	8136.50	8136.50	8136.50	-6.50	0	165	+0
Total Volume and Open Interest							117,144	545,453	+7,706
SPI 200(SFE)									Weekly	Monthly
Jun24	240424	7706.0	7748.0	7684.0	7701.0	+3.0	46,373	262,398	-4,172
Sep24	240424	7677.0	7677.0	7677.0	7677.0	-6.0	0	48	+0
Dec24	240424	7660.0	7660.0	7660.0	7660.0	-6.0	0	44	+0
Total Volume and Open Interest							46,376	262,583	-4,172
FTSE MIB(ISE)
Jun24	240423	33650.00	34270.00	33615.00	34153.00	+628.00	20,063	118,072	-1,854
Sep24	240423	33910.00	34299.00	33910.00	34299.00	+644.00	14	140	+15
Dec24	240423	34237.00	34237.00	34237.00	34237.00	+639.00
Total Volume and Open Interest							20,077	118,212	-1,839
KOSPI 200(KFE)
Jun24	240424	363.30	365.75	362.65	364.55	+6.05	344,155	244,408	-4,464
Sep24	240424	364.65	367.45	363.55	366.40	+6.20	374	10,881	+70
Dec24	240424	368.90	368.90	368.90	368.90	+6.15	3	15,824	+359
Total Volume and Open Interest							344,554	276,257	-4,029
GSCI(CME)									Weekly	Monthly
May24	240424	591.85	591.90	591.85	591.90	-1.50	33	548	+12
Jun24	240424	591.90	591.90	591.90	591.90	-1.50
Jul24	240424	589.40	589.40	589.40	589.40	-6.50
Total Volume and Open Interest							33	548	+12