Australia markets closed

MSCI Emerging Markets Index Fut (MME=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
1,080.30+0.90 (+0.08%)
As of 04:59PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,074.501,080.301,064.601,080.301,080.30126,865
02 May 20241,047.701,072.201,045.901,069.701,069.70124,732
01 May 20241,040.901,054.101,039.001,042.501,042.5097,844
30 Apr 20241,057.301,058.901,040.301,042.001,042.00129,509
29 Apr 20241,046.901,057.101,044.801,056.301,056.3069,105
26 Apr 20241,034.601,046.501,033.901,045.901,045.9080,927
25 Apr 20241,030.801,036.601,022.301,034.301,034.3070,836
24 Apr 20241,029.101,040.801,028.001,032.801,032.8079,008
23 Apr 20241,020.101,029.701,017.001,028.701,028.7091,808
22 Apr 20241,011.101,022.401,007.701,020.801,020.8077,140
19 Apr 20241,012.301,013.60990.301,009.501,009.5089,195
18 Apr 20241,010.201,026.801,010.201,014.501,014.5080,104
17 Apr 20241,012.101,017.601,007.501,010.201,010.2096,599
16 Apr 20241,026.401,026.401,009.001,011.901,011.9088,668
15 Apr 20241,032.501,040.501,020.501,025.801,025.8093,021
12 Apr 20241,057.501,057.501,030.301,032.501,032.50102,281
11 Apr 20241,049.501,061.001,049.501,057.501,057.5080,055
10 Apr 20241,067.101,072.901,047.401,051.601,051.60112,164
09 Apr 20241,058.001,068.801,057.901,066.801,066.8067,163
08 Apr 20241,054.201,061.801,048.501,059.801,059.8075,916
05 Apr 20241,050.501,055.101,039.901,052.901,052.9095,351
04 Apr 20241,053.501,066.301,046.101,050.101,050.1092,858
03 Apr 20241,052.701,057.101,045.901,053.801,053.8091,447
02 Apr 20241,048.501,058.701,048.501,053.201,053.2088,333
01 Apr 20241,050.801,059.001,047.801,050.901,050.9078,108
28 Mar 20241,042.601,052.201,041.001,049.001,049.00-
27 Mar 20241,044.501,047.201,040.501,044.701,044.7068,586
26 Mar 20241,045.701,053.601,043.001,043.501,043.5058,452
25 Mar 20241,043.901,049.301,041.701,045.001,045.0057,680
22 Mar 20241,051.101,054.801,041.701,043.901,043.9077,691
21 Mar 20241,051.501,061.601,050.901,051.401,051.4074,264
20 Mar 20241,039.401,053.701,036.101,050.701,050.7074,432
19 Mar 20241,044.401,044.401,033.401,039.301,039.3070,839
18 Mar 20241,043.901,050.901,040.201,044.801,044.8088,496
15 Mar 20241,033.401,040.401,032.601,034.741,034.74138,636
14 Mar 20241,047.301,050.201,037.901,040.801,040.8027,036
13 Mar 20241,053.201,053.601,044.601,046.101,046.10154,895
12 Mar 20241,043.001,055.801,040.701,051.401,051.40282,462
11 Mar 20241,036.801,043.601,035.101,040.601,040.60586,818
08 Mar 20241,038.501,046.001,035.901,037.801,037.80339,422
07 Mar 20241,030.801,039.801,026.701,039.301,039.3078,990
06 Mar 20241,016.801,036.801,016.601,033.101,033.1092,632
05 Mar 20241,026.101,028.001,016.101,018.001,018.0078,622
04 Mar 20241,031.001,033.801,025.801,027.101,027.1066,467
01 Mar 20241,017.201,031.301,014.101,029.401,029.40121,311
29 Feb 20241,015.901,024.101,015.001,016.801,016.80179,158
28 Feb 20241,030.101,033.101,014.901,016.601,016.60107,807
27 Feb 20241,028.101,032.601,020.801,030.401,030.4074,109
26 Feb 20241,033.501,034.901,025.701,028.701,028.7070,062
23 Feb 20241,034.601,038.501,029.801,033.701,033.7079,575
22 Feb 20241,028.801,037.001,023.401,034.701,034.7094,798
21 Feb 20241,021.701,031.201,018.201,024.301,024.3096,291
20 Feb 20241,018.001,027.101,014.601,023.101,023.1097,470
16 Feb 20241,015.601,024.201,011.301,021.001,021.0092,730
15 Feb 20241,012.501,017.101,003.601,016.501,016.5069,357
14 Feb 2024996.701,013.20992.101,012.301,012.3078,273
13 Feb 20241,016.301,018.70992.90997.10997.1096,077
12 Feb 20241,009.001,022.401,006.201,017.201,017.2083,125
09 Feb 20241,003.501,010.60999.601,009.101,009.1052,222
08 Feb 20241,010.701,015.401,002.201,004.201,004.2071,314
07 Feb 20241,012.101,016.501,006.801,010.901,010.9082,409
06 Feb 2024987.601,011.00985.301,010.701,010.70107,004
05 Feb 2024987.10993.00980.80987.90987.9076,488
02 Feb 2024990.60999.50982.00987.10987.1083,804
01 Feb 2024982.80991.20978.30989.60989.60107,808
31 Jan 2024984.70989.70977.90980.80980.80203,578
30 Jan 2024995.90996.60981.40986.70986.7078,969
29 Jan 2024993.30999.10989.10994.90994.9070,366
26 Jan 2024992.10997.10985.40994.30994.3060,205
25 Jan 2024991.70997.30985.20993.60993.6083,745
24 Jan 2024981.00999.70974.90992.60992.60103,590
23 Jan 2024974.60983.40971.10982.10982.1095,619
22 Jan 2024981.50985.00967.80973.70973.7094,552
19 Jan 2024973.10984.70970.30981.90981.9079,462
18 Jan 2024962.80973.10961.90972.30972.3089,270
17 Jan 2024977.50978.10958.50964.60964.60124,716
16 Jan 2024996.40997.70977.20978.60978.60149,344
12 Jan 2024997.901,011.50997.901,004.201,004.2075,729
11 Jan 2024998.301,008.60992.801,000.601,000.6095,104
10 Jan 2024998.801,001.40993.90996.60996.60105,936
09 Jan 20241,012.401,013.10997.00998.60998.6082,394
08 Jan 20241,010.201,016.401,000.301,013.401,013.4068,090
05 Jan 20241,009.901,017.901,003.101,010.901,010.9065,956
04 Jan 20241,015.201,018.001,004.901,010.301,010.3060,200
03 Jan 20241,018.301,018.401,008.501,014.501,014.5078,879
02 Jan 20241,034.501,039.801,017.001,019.201,019.2088,104
29 Dec 20231,033.801,037.301,030.501,033.701,033.70-
28 Dec 20231,027.001,040.801,027.001,032.701,032.7066,982
27 Dec 20231,018.001,026.801,016.401,025.601,025.6070,430
26 Dec 20231,012.601,021.801,011.501,019.501,019.5041,988
22 Dec 20231,015.101,016.001,001.601,011.601,011.60-
21 Dec 2023999.901,017.20999.901,017.001,017.0078,800
20 Dec 20231,017.201,021.00997.00998.00998.00107,364
19 Dec 20231,008.101,018.401,004.801,017.101,017.1065,725
18 Dec 20231,012.101,013.401,003.001,008.201,008.20102,547
15 Dec 2023999.401,004.80998.301,000.891,000.89224,796
14 Dec 2023992.501,002.90988.801,002.401,002.4034,747
13 Dec 2023980.40989.50969.00988.70988.70112,186
12 Dec 2023979.10982.80971.60988.60988.60331,044
11 Dec 2023972.80979.80965.30979.00979.00627,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...