|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 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 |
240328 |
40140 |
40240 |
40086 |
40176 |
+32 |
96,699 |
92,557 |
-2,027 |
Hover/Click |
Sep24 |
240328 |
40520 |
40606 |
40490 |
40558 |
+35 |
17 |
179 |
-6 |
Hover/Click |
Dec24 |
240328 |
40573 |
40573 |
40573 |
40573 |
+97 |
0 |
4 |
+0 |
Hover/Click |
Mar25 |
240328 |
40747 |
40747 |
40747 |
40747 |
+68 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,716 |
92,741 |
-2,033 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
5308.00 |
5321.00 |
5301.00 |
5308.50 |
+0.25 |
1,092,706 |
2,091,473 |
+22,990 |
Hover/Click |
Sep24 |
240328 |
5363.75 |
5379.00 |
5359.75 |
5367.00 |
+1.00 |
859 |
14,905 |
-30 |
Hover/Click |
Total Volume and Open Interest |
1,093,671 |
2,110,848 |
+22,989 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
18505.00 |
18538.75 |
18447.50 |
18475.00 |
-28.75 |
516,507 |
252,935 |
-830 |
Hover/Click |
Sep24 |
240328 |
18726.50 |
18761.25 |
18684.00 |
18704.75 |
-24.75 |
229 |
1,385 |
+8 |
Hover/Click |
Total Volume and Open Interest |
516,743 |
254,474 |
-822 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240328 |
3066.60 |
3089.70 |
3060.70 |
3077.40 |
+10.80 |
7,757 |
37,615 |
-180 |
Hover/Click |
Sep24 |
240328 |
3092.90 |
3092.90 |
3092.90 |
3092.90 |
+10.80 |
|
|
|
Hover/Click |
Dec24 |
240328 |
3115.20 |
3115.20 |
3115.20 |
3115.20 |
+14.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,757 |
37,615 |
-180 |
|
Volatility Index(CBOE) |
Mar24 |
240320 |
13.90 |
14.17 |
13.80 |
14.17 |
+0.23 |
65,267 |
50,322 |
-8,139 |
|
Apr24 |
240328 |
14.05 |
14.40 |
14.05 |
14.37 |
+0.30 |
51,010 |
174,395 |
-221 |
|
May24 |
240328 |
15.20 |
15.45 |
15.10 |
15.42 |
+0.22 |
35,917 |
84,505 |
+2,234 |
|
Jun24 |
240328 |
16.00 |
16.17 |
15.90 |
16.15 |
+0.15 |
12,336 |
46,114 |
+1,559 |
|
Total Volume and Open Interest |
113,017 |
370,600 |
+4,252 |
|
S & P 600(CME) |
Mar24 |
240315 |
1273.50 |
1273.50 |
1273.50 |
1273.50 |
-7.60 |
0 |
199 |
+0 |
|
Jun24 |
240328 |
1358.50 |
1358.50 |
1358.50 |
1358.50 |
+8.40 |
0 |
527 |
+0 |
|
Total Volume and Open Interest |
0 |
527 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
2140.60 |
2161.80 |
2132.40 |
2145.90 |
+7.50 |
132,793 |
479,073 |
+1,443 |
Hover/Click |
Sep24 |
240328 |
2160.70 |
2182.20 |
2157.20 |
2168.10 |
+8.30 |
75 |
126 |
-2 |
Hover/Click |
Dec24 |
240328 |
2187.40 |
2187.40 |
2187.40 |
2187.40 |
+12.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,868 |
479,199 |
+1,441 |
|
Nikkei 225(CME) |
Jun24 |
240328 |
40555 |
40600 |
40125 |
40400 |
-110 |
4,577 |
17,751 |
-88 |
|
Sep24 |
240328 |
40435 |
40435 |
40380 |
40425 |
-115 |
49 |
17 |
-43 |
|
Total Volume and Open Interest |
4,626 |
17,768 |
-131 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240327 |
40220 |
40765 |
40190 |
40440 |
+245 |
28,465 |
106,549 |
+964 |
|
Sep24 |
240327 |
40440 |
40480 |
40395 |
40395 |
+245 |
1 |
156 |
+1 |
|
Dec24 |
240327 |
40180 |
40180 |
40180 |
40180 |
+245 |
0 |
4,684 |
+0 |
|
Total Volume and Open Interest |
28,468 |
115,488 |
+965 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240328 |
40430 |
40500 |
40075 |
40230 |
-200 |
618,576 |
244,996 |
+731 |
|
Sep24 |
240327 |
40235 |
40730 |
40155 |
40390 |
+230 |
7,767 |
5,359 |
+1 |
|
Dec24 |
240327 |
40000 |
40500 |
39950 |
40180 |
+250 |
888 |
3,360 |
+119 |
|
Total Volume and Open Interest |
677,150 |
388,276 |
+21,089 |
|
Nikkei 225(JPX) |
Jun24 |
240328 |
40430 |
40490 |
40080 |
40230 |
-200 |
47,040 |
208,080 |
-56 |
|
Sep24 |
240328 |
40400 |
40460 |
40040 |
40130 |
-260 |
162 |
3,154 |
-13 |
|
Dec24 |
240328 |
40150 |
40200 |
39880 |
39980 |
-200 |
11 |
40,217 |
+601 |
|
Total Volume and Open Interest |
47,216 |
271,757 |
+559 |
|
Nikkei 225(CME) Yen |
Jun24 |
240328 |
40520 |
40555 |
40080 |
40360 |
-105 |
16,935 |
47,828 |
+109 |
|
Sep24 |
240328 |
40335 |
40335 |
40335 |
40335 |
-105 |
2 |
5 |
+0 |
|
Dec24 |
240328 |
40395 |
40395 |
40395 |
40395 |
-325 |
|
|
|
|
Total Volume and Open Interest |
16,937 |
47,835 |
+109 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
Jun24 |
240328 |
40360 |
40360 |
40360 |
40360 |
-105 |
0 |
1 |
+0 |
|
Sep24 |
240328 |
40340 |
40340 |
40335 |
40340 |
-100 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr24 |
240327 |
8206.0 |
8251.0 |
8191.0 |
8223.5 |
+17.0 |
46,547 |
180,353 |
-2,142 |
|
May24 |
240327 |
8152.5 |
8152.5 |
8152.5 |
8152.5 |
+17.0 |
0 |
7 |
+0 |
|
Jun24 |
240327 |
8125.0 |
8125.0 |
8108.0 |
8108.0 |
+17.0 |
5 |
2,379 |
-1 |
|
Sep24 |
240327 |
8181.0 |
8181.0 |
8181.0 |
8181.0 |
+17.0 |
|
|
|
|
Dec24 |
240327 |
8227.5 |
8227.5 |
8227.5 |
8227.5 |
+17.0 |
0 |
14 |
+0 |
|
Mar25 |
240327 |
8284.5 |
8284.5 |
8284.5 |
8284.5 |
+17.0 |
|
|
|
|
Total Volume and Open Interest |
46,552 |
182,753 |
-2,143 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240327 |
16665 |
16685 |
16405 |
16494 |
-171 |
189,865 |
69,911 |
-51,636 |
|
Apr24 |
240328 |
16402 |
16772 |
16378 |
16570 |
+163 |
108,553 |
117,103 |
+28,288 |
|
May24 |
240328 |
16389 |
16718 |
16330 |
16522 |
+165 |
2,002 |
5,489 |
+2,001 |
|
Total Volume and Open Interest |
250,548 |
167,152 |
-8,211 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
18657.0 |
18812.0 |
18651.0 |
18744.0 |
+68.0 |
36,680 |
69,379 |
-322 |
|
Sep24 |
240327 |
18823.0 |
18927.0 |
18823.0 |
18926.0 |
+67.0 |
10 |
13 |
-3 |
|
Dec24 |
240327 |
19091.0 |
19091.0 |
19091.0 |
19091.0 |
+66.0 |
0 |
141 |
+0 |
|
Total Volume and Open Interest |
36,690 |
69,533 |
-325 |
|
Mini-DAX(EUREX) |
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
30,694 |
11,330 |
-2,740 |
|
Jun24 |
240327 |
18657.0 |
18803.0 |
18651.0 |
18744.0 |
+68.0 |
26,829 |
9,996 |
-180 |
|
Sep24 |
240327 |
18931.0 |
18977.0 |
18926.0 |
18926.0 |
+67.0 |
13 |
13 |
+8 |
|
Total Volume and Open Interest |
26,842 |
10,015 |
-172 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
1,111,802 |
1,150,199 |
-871,547 |
|
Jun24 |
240327 |
5021 |
5059 |
5019 |
5039 |
+9 |
576,456 |
2,562,939 |
-27,967 |
|
Sep24 |
240327 |
5066 |
5101 |
5066 |
5079 |
+9 |
34 |
5,897 |
+0 |
|
Total Volume and Open Interest |
576,490 |
2,594,403 |
-27,967 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
11602 |
11642 |
11578 |
11613 |
+19 |
25,096 |
166,009 |
+1,060 |
|
Sep24 |
240327 |
11646 |
11646 |
11646 |
11646 |
+19 |
0 |
60 |
-1 |
|
Dec24 |
240327 |
11678 |
11678 |
11678 |
11678 |
+23 |
0 |
1,201 |
+0 |
|
Total Volume and Open Interest |
25,096 |
167,278 |
+1,059 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240328 |
7976.50 |
8005.50 |
7972.50 |
7988.00 |
+33.50 |
74,453 |
531,508 |
-885 |
|
Sep24 |
240328 |
8005.00 |
8027.00 |
8001.00 |
8015.50 |
+33.50 |
13 |
123 |
+0 |
|
Dec24 |
240328 |
8060.50 |
8060.50 |
8060.50 |
8060.50 |
+35.50 |
0 |
165 |
+0 |
|
Total Volume and Open Interest |
74,466 |
531,796 |
-885 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
7871.0 |
7954.0 |
7860.0 |
7951.0 |
+81.0 |
31,835 |
281,594 |
-162 |
|
Sep24 |
240328 |
7918.0 |
7918.0 |
7918.0 |
7918.0 |
+81.0 |
0 |
1 |
+0 |
|
Dec24 |
240328 |
7901.0 |
7901.0 |
7901.0 |
7901.0 |
+81.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
31,967 |
282,030 |
-179 |
|
FTSE MIB(ISE) |
Jun24 |
240327 |
34175.00 |
34320.00 |
34105.00 |
34211.00 |
+51.00 |
9,877 |
111,707 |
+111,707 |
|
Sep24 |
240327 |
34395.00 |
34395.00 |
34359.00 |
34359.00 |
+51.00 |
17 |
24 |
+24 |
|
Dec24 |
240327 |
34279.00 |
34279.00 |
34279.00 |
34279.00 |
+51.00 |
|
|
|
|
Total Volume and Open Interest |
9,894 |
111,731 |
+111,731 |
|
KOSPI 200(KFE) |
Jun24 |
240328 |
376.75 |
377.85 |
374.90 |
375.70 |
-0.60 |
242,655 |
264,637 |
+8,940 |
|
Sep24 |
240328 |
378.60 |
379.60 |
377.05 |
377.75 |
-0.55 |
277 |
11,014 |
+92 |
|
Dec24 |
240328 |
377.90 |
380.20 |
377.90 |
379.50 |
+0.25 |
7 |
15,575 |
+201 |
|
Total Volume and Open Interest |
242,939 |
294,458 |
+9,233 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
577.80 |
582.80 |
577.80 |
582.05 |
+8.15 |
15 |
760 |
+5 |
|
May24 |
240328 |
581.30 |
581.30 |
581.30 |
581.30 |
+8.15 |
|
|
|
|
Jun24 |
240328 |
583.80 |
583.80 |
583.80 |
583.80 |
+13.15 |
|
|
|
|
Total Volume and Open Interest |
15 |
760 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|