ICE Futures - Delayed Quote USD

MSCI Emerging Markets Index Fut (MME=F)

1,085.10
+9.30
+(0.86%)
As of 4:40:30 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251,075.901,085.101,066.401,085.101,085.1075,940
Jan 27, 20251,091.001,093.401,070.201,075.801,075.8083,695
Jan 24, 20251,090.301,100.301,089.701,096.801,096.8083,695
Jan 23, 20251,087.901,092.101,083.101,090.901,090.9062,495
Jan 22, 20251,088.701,092.301,081.101,087.901,087.9071,918
Jan 21, 20251,082.601,093.501,081.101,087.901,087.9071,518
Jan 20, 20251,077.401,098.401,076.501,091.201,091.2051,211
Jan 17, 20251,067.401,083.901,063.901,076.901,076.9076,161
Jan 16, 20251,070.601,079.801,066.701,068.301,068.3094,050
Jan 15, 20251,057.801,076.001,052.801,069.701,069.7068,842
Jan 14, 20251,045.901,061.801,045.901,056.101,056.1089,153
Jan 13, 20251,051.401,052.701,037.601,044.601,044.6090,419
Jan 10, 20251,069.401,071.401,049.201,051.401,051.4094,747
Jan 9, 20251,070.901,075.801,065.801,069.501,069.5032,379
Jan 8, 20251,078.601,083.901,066.601,071.601,071.6084,458
Jan 7, 20251,085.301,090.201,075.601,077.001,077.0090,911
Jan 6, 20251,083.801,101.901,080.801,085.601,085.6093,978
Jan 3, 20251,073.401,084.801,073.401,082.801,082.8064,301
Jan 2, 20251,074.801,078.601,069.801,071.801,071.8097,946
Dec 31, 20241,076.301,082.001,071.801,073.801,073.80-
Dec 30, 20241,087.601,091.801,074.101,077.001,077.0089,412
Dec 27, 20241,090.001,092.601,081.801,087.001,087.0087,327
Dec 26, 20241,098.201,098.301,088.201,092.401,092.4036,464
Dec 24, 20241,093.801,098.701,091.401,097.401,097.40-
Dec 23, 20241,088.101,095.701,085.901,094.201,094.2075,321
Dec 20, 20241,073.101,076.701,070.001,072.251,072.25242,175
Dec 19, 20241,079.401,084.901,075.401,076.801,076.8027,204
Dec 18, 20241,099.501,102.101,069.201,072.401,072.4088,168
Dec 17, 20241,100.101,103.701,091.201,098.401,098.40368,154
Dec 16, 20241,110.901,110.901,101.001,102.001,102.00638,069
Dec 13, 20241,108.901,110.701,103.701,107.101,107.10400,736
Dec 12, 20241,111.701,122.201,103.401,106.901,106.90131,047
Dec 11, 20241,109.101,113.901,104.901,111.901,111.9078,447
Dec 10, 20241,126.801,129.901,106.001,106.701,106.70111,911
Dec 9, 20241,106.501,135.301,095.701,125.901,125.90155,744
Dec 6, 20241,105.201,112.801,099.001,103.501,103.5081,566
Dec 5, 20241,098.601,107.101,096.901,105.901,105.9060,524
Dec 4, 20241,095.801,102.401,093.101,098.801,098.8094,756
Dec 3, 20241,094.901,101.501,085.501,096.801,096.80114,638
Dec 2, 20241,090.501,094.801,083.701,094.001,094.0086,392
Nov 29, 20241,079.201,091.001,073.301,090.601,090.60135,558
Nov 27, 20241,087.601,095.501,083.501,087.901,087.9091,005
Nov 26, 20241,083.501,093.601,071.601,086.701,086.70-
Nov 25, 20241,093.201,103.401,089.401,092.401,092.40115,839
Nov 22, 20241,091.501,095.901,084.701,092.801,092.8066,628
Nov 21, 20241,092.801,095.801,083.701,092.301,092.3083,617
Nov 20, 20241,097.201,100.101,088.601,095.201,095.2069,865
Nov 19, 20241,097.801,103.301,089.801,096.701,096.7079,816
Nov 18, 20241,084.401,098.301,083.201,097.801,097.8068,731
Nov 15, 20241,084.701,094.701,082.401,084.601,084.6084,729
Nov 14, 20241,092.501,096.901,084.301,086.301,086.30108,835
Nov 13, 20241,097.501,105.801,090.301,092.601,092.60123,303
Nov 12, 20241,120.701,128.201,095.401,099.901,099.90104,629
Nov 11, 20241,129.501,134.201,117.201,120.801,120.8088,854
Nov 8, 20241,159.401,159.401,124.001,129.401,129.40149,664
Nov 7, 20241,129.601,161.501,128.901,159.301,159.30100,640
Nov 6, 20241,144.701,145.001,121.901,133.301,133.30118,820
Nov 5, 20241,131.801,149.701,128.401,147.601,147.6064,742
Nov 4, 20241,126.301,140.701,126.101,131.901,131.90106,408
Nov 1, 20241,126.101,136.601,122.601,127.401,127.40121,619
Oct 31, 20241,129.001,133.101,118.201,126.501,126.50174,637
Oct 30, 20241,144.801,145.501,126.201,131.701,131.70174,637
Oct 29, 20241,146.701,153.001,138.301,143.901,143.9083,954
Oct 28, 20241,142.901,151.901,141.001,147.301,147.3070,763
Oct 25, 20241,143.201,150.401,140.201,142.701,142.7065,292
Oct 24, 20241,145.501,151.201,138.101,143.601,143.6055,552
Oct 23, 20241,153.701,158.801,141.201,146.401,146.4062,606
Oct 22, 20241,155.301,157.601,145.901,153.401,153.4077,972
Oct 21, 20241,168.401,169.801,150.001,156.601,156.6076,264
Oct 18, 20241,155.501,174.001,148.401,165.101,165.1092,811
Oct 17, 20241,156.001,162.001,148.501,154.201,154.2094,950
Oct 16, 20241,146.601,161.301,145.601,157.101,157.1069,441
Oct 15, 20241,173.001,174.701,145.101,147.201,147.20108,118
Oct 14, 20241,175.601,180.201,161.301,173.501,173.5097,938
Oct 11, 20241,171.901,179.501,159.601,178.601,178.6086,486
Oct 10, 20241,168.201,176.601,159.301,170.601,170.60113,774
Oct 9, 20241,173.401,177.001,154.501,166.901,166.90117,674
Oct 8, 20241,204.201,206.301,158.101,173.701,173.70190,196
Oct 7, 20241,194.801,210.001,191.301,204.501,204.50128,456
Oct 4, 20241,183.201,199.501,182.401,195.501,195.50106,522
Oct 3, 20241,200.101,201.001,174.601,183.901,183.90124,511
Oct 2, 20241,177.701,208.101,175.801,199.501,199.50162,285
Oct 1, 20241,174.001,181.301,166.001,180.201,180.20141,558
Sep 30, 20241,192.701,206.401,170.001,172.701,172.70176,774
Sep 27, 20241,195.201,200.301,183.201,192.801,192.80139,557
Sep 26, 20241,155.301,201.001,155.301,195.301,195.30189,998
Sep 25, 20241,167.701,168.301,148.801,152.401,152.40129,473
Sep 24, 20241,128.501,169.201,125.201,166.501,166.50164,242
Sep 23, 20241,119.201,131.301,118.101,127.601,127.6093,340
Sep 20, 20241,109.501,110.901,100.901,106.441,106.44186,733
Sep 19, 20241,089.501,110.701,083.801,109.301,109.3028,183
Sep 18, 20241,090.401,103.001,084.901,086.101,086.10145,602
Sep 17, 20241,088.901,095.701,085.501,090.101,090.10350,323
Sep 16, 20241,084.501,090.301,081.001,089.001,089.00654,891
Sep 13, 20241,081.401,087.101,080.601,084.701,084.70347,132
Sep 12, 20241,071.101,081.301,069.401,080.801,080.8096,969
Sep 11, 20241,063.801,072.401,053.001,072.001,072.0098,237
Sep 10, 20241,069.501,069.501,056.901,065.101,065.1093,330
Sep 9, 20241,056.801,070.601,056.801,068.301,068.30125,846
Sep 6, 20241,079.701,082.201,056.601,059.301,059.30125,846
Sep 5, 20241,078.001,084.801,073.701,079.701,079.7080,787
Sep 4, 20241,077.901,084.801,070.201,079.301,079.3091,279
Sep 3, 20241,094.901,098.201,076.901,078.801,078.80103,797
Aug 30, 20241,098.801,108.501,095.001,100.001,100.00116,713
Aug 29, 20241,092.601,104.001,090.801,098.401,098.4070,766
Aug 28, 20241,103.501,106.501,093.801,097.501,097.5072,700
Aug 27, 20241,104.201,106.501,100.501,105.401,105.4059,279
Aug 26, 20241,112.901,114.601,102.101,103.601,103.6054,249
Aug 23, 20241,096.401,115.901,096.401,113.501,113.5071,509
Aug 22, 20241,110.101,110.201,094.001,095.801,095.8084,410
Aug 21, 20241,104.701,111.701,101.101,109.401,109.4067,940
Aug 20, 20241,115.501,115.701,102.201,104.401,104.4072,773
Aug 19, 20241,103.201,115.701,102.601,113.901,113.9084,881
Aug 16, 20241,091.101,104.101,089.201,102.901,102.9082,692
Aug 15, 20241,077.901,092.901,076.101,090.401,090.4081,062
Aug 14, 20241,084.001,085.701,074.401,078.601,078.6069,398
Aug 13, 20241,073.701,085.001,069.801,084.001,084.0061,752
Aug 12, 20241,069.201,076.901,068.001,073.501,073.5061,130
Aug 9, 20241,066.401,072.501,060.101,069.201,069.2078,325
Aug 8, 20241,037.301,066.001,035.701,064.201,064.2098,698
Aug 7, 20241,029.401,059.801,029.001,040.101,040.10125,186
Aug 6, 20241,031.201,045.101,021.501,033.301,033.30153,902
Aug 5, 20241,056.401,056.40999.401,028.401,028.40216,799
Aug 2, 20241,075.301,075.401,053.901,060.601,060.60139,277
Aug 1, 20241,097.901,099.401,073.401,076.901,076.90110,007
Jul 31, 20241,076.201,100.301,075.301,096.501,096.50113,664
Jul 30, 20241,074.601,079.701,068.501,072.301,072.3060,446
Jul 29, 20241,080.401,088.001,073.201,077.101,077.1067,598
Jul 26, 20241,071.301,082.901,067.801,080.801,080.8082,987
Jul 25, 20241,074.701,077.801,065.701,069.901,069.9095,096
Jul 24, 20241,086.001,091.101,072.701,074.201,074.2098,648
Jul 23, 20241,097.401,099.401,088.401,090.401,090.4074,153
Jul 22, 20241,090.501,099.401,082.801,098.201,098.2065,612
Jul 19, 20241,101.301,105.501,089.001,090.001,090.0085,392
Jul 18, 20241,113.901,119.801,098.901,100.801,100.8099,958
Jul 17, 20241,130.201,131.301,110.901,111.601,111.6080,310
Jul 16, 20241,124.201,130.801,122.801,130.401,130.4063,586
Jul 15, 20241,136.301,137.001,122.601,123.801,123.8070,750
Jul 12, 20241,131.301,140.001,126.401,136.301,136.3089,754
Jul 11, 20241,125.601,138.901,123.801,131.801,131.8075,701
Jul 10, 20241,119.801,125.701,115.401,124.801,124.8063,828
Jul 9, 20241,117.401,121.101,110.701,119.101,119.1066,413
Jul 8, 20241,114.101,119.401,111.401,114.901,114.9065,269
Jul 5, 20241,111.701,117.801,106.301,114.101,114.1079,549
Jul 3, 20241,094.901,110.601,087.901,110.101,110.1095,391
Jul 2, 20241,089.701,094.701,083.301,094.301,094.3091,562
Jul 1, 20241,088.701,096.401,086.601,090.401,090.40105,300
Jun 28, 20241,088.101,097.801,083.701,088.201,088.20130,664
Jun 27, 20241,083.001,096.001,081.401,086.201,086.2098,622
Jun 26, 20241,088.001,094.701,082.701,085.201,085.2091,395
Jun 25, 20241,091.101,095.601,085.301,087.901,087.9087,049
Jun 24, 20241,094.401,100.001,083.801,091.701,091.7085,985
Jun 21, 20241,084.101,087.201,081.301,086.931,086.93157,587
Jun 20, 20241,099.101,099.101,084.501,089.601,089.6031,291
Jun 18, 20241,083.901,091.401,079.501,089.801,089.80154,958
Jun 17, 20241,076.601,083.301,073.001,081.701,081.70244,007
Jun 14, 20241,075.001,079.801,069.501,075.301,075.30282,341
Jun 13, 20241,078.001,082.201,069.901,074.001,074.00351,381
Jun 12, 20241,065.901,083.201,063.501,076.301,076.30537,083
Jun 11, 20241,069.201,070.001,059.701,066.001,066.00208,405
Jun 10, 20241,063.501,071.601,061.901,070.501,070.5089,682
Jun 7, 20241,075.401,082.101,062.401,064.101,064.10107,846
Jun 6, 20241,071.101,076.801,069.401,075.501,075.5082,191
Jun 5, 20241,054.601,072.301,052.501,070.501,070.50123,086
Jun 4, 20241,068.201,072.601,046.201,052.701,052.70140,905
Jun 3, 20241,057.301,078.401,055.301,068.801,068.80137,153
May 31, 20241,065.501,067.401,047.801,056.501,056.50184,866
May 30, 20241,068.101,070.901,059.101,067.701,067.7097,519
May 29, 20241,086.301,087.301,067.601,071.101,071.1088,688
May 28, 20241,092.501,098.701,085.101,087.601,087.6076,064
May 24, 20241,086.701,091.801,083.801,088.601,088.6062,841
May 23, 20241,095.901,100.601,084.001,086.201,086.2082,676
May 22, 20241,098.301,103.901,092.601,095.001,095.0053,352
May 21, 20241,104.901,104.901,095.701,098.301,098.3056,171
May 20, 20241,110.001,114.401,101.401,105.501,105.5062,785
May 17, 20241,104.701,111.701,098.401,110.001,110.0091,803
May 16, 20241,104.501,107.301,098.901,104.701,104.7084,610
May 15, 20241,089.601,102.601,088.601,101.901,101.9073,793
May 14, 20241,085.501,091.801,079.001,091.501,091.5077,784
May 13, 20241,078.001,089.001,073.301,085.501,085.5057,472
May 10, 20241,075.001,083.501,071.201,077.701,077.7065,512
May 9, 20241,071.601,075.901,067.701,075.201,075.2057,734
May 8, 20241,072.901,074.801,065.301,072.001,072.0075,579
May 7, 20241,080.501,081.501,070.301,072.901,072.90110,299
May 6, 20241,085.701,092.001,073.501,080.001,080.0078,601
May 3, 20241,074.501,080.301,064.601,079.401,079.40126,865
May 2, 20241,047.701,072.201,045.901,069.701,069.70124,732
May 1, 20241,040.901,054.101,039.001,042.501,042.5097,844
Apr 30, 20241,057.301,058.901,040.301,042.001,042.00129,509
Apr 29, 20241,046.901,057.101,044.801,056.301,056.3069,105
Apr 26, 20241,034.601,046.501,033.901,045.901,045.9080,927
Apr 25, 20241,030.801,036.601,022.301,034.301,034.3070,836
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 9, 20241,058.001,068.801,057.901,066.801,066.8067,163
Apr 8, 20241,054.201,061.801,048.501,059.801,059.8075,916
Apr 5, 20241,050.501,055.101,039.901,052.901,052.9095,351
Apr 4, 20241,053.501,066.301,046.101,050.101,050.1092,858
Apr 3, 20241,052.701,057.101,045.901,053.801,053.8091,447
Apr 2, 20241,048.501,058.701,048.501,053.201,053.2088,333
Apr 1, 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 8, 20241,038.501,046.001,035.901,037.801,037.80339,422
Mar 7, 20241,030.801,039.801,026.701,039.301,039.3078,990
Mar 6, 20241,016.801,036.801,016.601,033.101,033.1092,632
Mar 5, 20241,026.101,028.001,016.101,018.001,018.0078,622
Mar 4, 20241,031.001,033.801,025.801,027.101,027.1066,467
Mar 1, 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 9, 20241,003.501,010.60999.601,009.101,009.1052,222
Feb 8, 20241,010.701,015.401,002.201,004.201,004.2071,314
Feb 7, 20241,012.101,016.501,006.801,010.901,010.9082,409
Feb 6, 2024987.601,011.00985.301,010.701,010.70107,004
Feb 5, 2024987.10993.00980.80987.90987.9076,488
Feb 2, 2024990.60999.50982.00987.10987.1083,804
Feb 1, 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