Canada markets open in 8 hours 44 minutes

MSCI Emerging Markets Index Fut (MME=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD
Add to watchlist
1,042.10+7.80 (+0.75%)
As of 12:26AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,034.601,043.101,033.901,042.101,042.101,819
Apr 25, 20241,030.801,036.601,022.301,034.301,034.3079,008
Apr 24, 20241,029.101,040.801,028.001,032.801,032.8079,008
Apr 23, 20241,020.101,029.701,017.001,028.701,028.7091,808
Apr 22, 20241,011.101,022.401,007.701,020.801,020.8077,140
Apr 19, 20241,012.301,013.60990.301,009.501,009.5089,195
Apr 18, 20241,010.201,026.801,010.201,014.501,014.5080,104
Apr 17, 20241,012.101,017.601,007.501,010.201,010.2096,599
Apr 16, 20241,026.401,026.401,009.001,011.901,011.9088,668
Apr 15, 20241,032.501,040.501,020.501,025.801,025.8093,021
Apr 12, 20241,057.501,057.501,030.301,032.501,032.50102,281
Apr 11, 20241,049.501,061.001,049.501,057.501,057.5080,055
Apr 10, 20241,067.101,072.901,047.401,051.601,051.60112,164
Apr 09, 20241,058.001,068.801,057.901,066.801,066.8067,163
Apr 08, 20241,054.201,061.801,048.501,059.801,059.8075,916
Apr 05, 20241,050.501,055.101,039.901,052.901,052.9095,351
Apr 04, 20241,053.501,066.301,046.101,050.101,050.1092,858
Apr 03, 20241,052.701,057.101,045.901,053.801,053.8091,447
Apr 02, 20241,048.501,058.701,048.501,053.201,053.2088,333
Apr 01, 20241,050.801,059.001,047.801,050.901,050.9078,108
Mar 28, 20241,042.601,052.201,041.001,049.001,049.00-
Mar 27, 20241,044.501,047.201,040.501,044.701,044.7068,586
Mar 26, 20241,045.701,053.601,043.001,043.501,043.5058,452
Mar 25, 20241,043.901,049.301,041.701,045.001,045.0057,680
Mar 22, 20241,051.101,054.801,041.701,043.901,043.9077,691
Mar 21, 20241,051.501,061.601,050.901,051.401,051.4074,264
Mar 20, 20241,039.401,053.701,036.101,050.701,050.7074,432
Mar 19, 20241,044.401,044.401,033.401,039.301,039.3070,839
Mar 18, 20241,043.901,050.901,040.201,044.801,044.8088,496
Mar 15, 20241,033.401,040.401,032.601,034.741,034.74138,636
Mar 14, 20241,047.301,050.201,037.901,040.801,040.8027,036
Mar 13, 20241,053.201,053.601,044.601,046.101,046.10154,895
Mar 12, 20241,043.001,055.801,040.701,051.401,051.40282,462
Mar 11, 20241,036.801,043.601,035.101,040.601,040.60586,818
Mar 08, 20241,038.501,046.001,035.901,037.801,037.80339,422
Mar 07, 20241,030.801,039.801,026.701,039.301,039.3078,990
Mar 06, 20241,016.801,036.801,016.601,033.101,033.1092,632
Mar 05, 20241,026.101,028.001,016.101,018.001,018.0078,622
Mar 04, 20241,031.001,033.801,025.801,027.101,027.1066,467
Mar 01, 20241,017.201,031.301,014.101,029.401,029.40121,311
Feb 29, 20241,015.901,024.101,015.001,016.801,016.80179,158
Feb 28, 20241,030.101,033.101,014.901,016.601,016.60107,807
Feb 27, 20241,028.101,032.601,020.801,030.401,030.4074,109
Feb 26, 20241,033.501,034.901,025.701,028.701,028.7070,062
Feb 23, 20241,034.601,038.501,029.801,033.701,033.7079,575
Feb 22, 20241,028.801,037.001,023.401,034.701,034.7094,798
Feb 21, 20241,021.701,031.201,018.201,024.301,024.3096,291
Feb 20, 20241,018.001,027.101,014.601,023.101,023.1097,470
Feb 16, 20241,015.601,024.201,011.301,021.001,021.0092,730
Feb 15, 20241,012.501,017.101,003.601,016.501,016.5069,357
Feb 14, 2024996.701,013.20992.101,012.301,012.3078,273
Feb 13, 20241,016.301,018.70992.90997.10997.1096,077
Feb 12, 20241,009.001,022.401,006.201,017.201,017.2083,125
Feb 09, 20241,003.501,010.60999.601,009.101,009.1052,222
Feb 08, 20241,010.701,015.401,002.201,004.201,004.2071,314
Feb 07, 20241,012.101,016.501,006.801,010.901,010.9082,409
Feb 06, 2024987.601,011.00985.301,010.701,010.70107,004
Feb 05, 2024987.10993.00980.80987.90987.9076,488
Feb 02, 2024990.60999.50982.00987.10987.1083,804
Feb 01, 2024982.80991.20978.30989.60989.60107,808
Jan 31, 2024984.70989.70977.90980.80980.80203,578
Jan 30, 2024995.90996.60981.40986.70986.7078,969
Jan 29, 2024993.30999.10989.10994.90994.9070,366
Jan 26, 2024992.10997.10985.40994.30994.3060,205
Jan 25, 2024991.70997.30985.20993.60993.6083,745
Jan 24, 2024981.00999.70974.90992.60992.60103,590
Jan 23, 2024974.60983.40971.10982.10982.1095,619
Jan 22, 2024981.50985.00967.80973.70973.7094,552
Jan 19, 2024973.10984.70970.30981.90981.9079,462
Jan 18, 2024962.80973.10961.90972.30972.3089,270
Jan 17, 2024977.50978.10958.50964.60964.60124,716
Jan 16, 2024996.40997.70977.20978.60978.60149,344
Jan 12, 2024997.901,011.50997.901,004.201,004.2075,729
Jan 11, 2024998.301,008.60992.801,000.601,000.6095,104
Jan 10, 2024998.801,001.40993.90996.60996.60105,936
Jan 09, 20241,012.401,013.10997.00998.60998.6082,394
Jan 08, 20241,010.201,016.401,000.301,013.401,013.4068,090
Jan 05, 20241,009.901,017.901,003.101,010.901,010.9065,956
Jan 04, 20241,015.201,018.001,004.901,010.301,010.3060,200
Jan 03, 20241,018.301,018.401,008.501,014.501,014.5078,879
Jan 02, 20241,034.501,039.801,017.001,019.201,019.2088,104
Dec 29, 20231,033.801,037.301,030.501,033.701,033.70-
Dec 28, 20231,027.001,040.801,027.001,032.701,032.7066,982
Dec 27, 20231,018.001,026.801,016.401,025.601,025.6070,430
Dec 26, 20231,012.601,021.801,011.501,019.501,019.5041,988
Dec 22, 20231,015.101,016.001,001.601,011.601,011.60-
Dec 21, 2023999.901,017.20999.901,017.001,017.0078,800
Dec 20, 20231,017.201,021.00997.00998.00998.00107,364
Dec 19, 20231,008.101,018.401,004.801,017.101,017.1065,725
Dec 18, 20231,012.101,013.401,003.001,008.201,008.20102,547
Dec 15, 2023999.401,004.80998.301,000.891,000.89224,796
Dec 14, 2023992.501,002.90988.801,002.401,002.4034,747
Dec 13, 2023980.40989.50969.00988.70988.70112,186
Dec 12, 2023979.10982.80971.60988.60988.60331,044
Dec 11, 2023972.80979.80965.30979.00979.00627,155
Dec 08, 2023978.20981.40969.30974.00974.00368,338
Dec 07, 2023971.80978.40967.40977.70977.70118,525
Dec 06, 2023976.20981.60972.60973.30973.30101,040
Dec 05, 2023979.20979.70969.00974.20974.2090,019
Dec 04, 2023990.70993.40977.20979.50979.5083,131
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...