Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
E-mini DJIA Index(CBOT)
Jun18 180425 23998 24108 23782 24078 +94 174,321 98,520 +2,032
Sep18 180425 24016 24122 23811 24094 +91 299 2,395 -5
Dec18 180425 23949 24129 23915 24129 +95 1 319 +0
Mar19 180425 24000 24138 24000 24138 +92 0 1 +0
Total Volume and Open Interest 174,621 101,235 +2,027
S & P 500(CME)
Jun18 180425 2634.80 2644.50 2612.00 2644.50 +9.20 2,049 70,364 -389
Sep18 180425 2649.20 2649.60 2616.60 2649.20 +9.60 0 7,543 +9
Dec18 180425 2652.70 2653.10 2620.10 2652.70 +9.60 0 300 +0
Mar19 180425 2658.20 2658.60 2625.60 2658.20 +9.60      
Total Volume and Open Interest 2,049 78,207 -380
S & P 500 E-Mini(CME)
Jun18 180425 2635.25 2648.25 2611.25 2644.50 +9.25 1,239,828 2,885,246 -12,393
Sep18 180425 2638.50 2652.25 2615.75 2649.25 +9.75 11,513 92,735 +2,699
Total Volume and Open Interest 1,251,379 3,018,649 -9,676
NASDAQ 100 E-Mini(CME)
Jun18 180425 6525.75 6576.25 6429.25 6555.75 +29.00 384,306 227,141 -1,592
Sep18 180425 6554.00 6600.00 6457.00 6580.75 +28.25 2,214 11,009 +662
Total Volume and Open Interest 386,523 238,258 -930
S&P Midcap 400(CME) e-Mini
Jun18 180425 1888.20 1897.00 1872.10 1888.20 +0.40 11,333 76,507 +616
Sep18 180425 1893.80 1895.80 1878.90 1893.80 +1.00 0 4 +0
Dec18 180425 1897.40 1897.40 1897.40 1897.40 +0.90      
Total Volume and Open Interest 11,333 76,511 +616
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180425 17.75 18.62 17.42 17.73 +0.05 78,540 156,121 +1,246
Jun18 180425 17.47 18.10 17.28 17.68 +0.20 42,293 69,270 +6,408
Jul18 180425 17.60 18.13 17.48 17.83 +0.20 12,591 39,618 +435
Total Volume and Open Interest 144,388 354,910 +8,871
S & P 600(CME)
Jun18 180425 955.10 955.10 955.10 955.10 -2.90      
Sep18 180425 955.80 955.80 955.80 955.80 -2.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180425 1557.90 1559.70 1540.50 1555.20 -1.50 4,778 10,148 +163
Total Volume and Open Interest 4,778 10,148 +163
Nikkei 225(CME)
Jun18 180425 22110 22330 22085 22305 +210 8,976 43,759 -828
Sep18 180425 22180 22300 22180 22300 +210 0 14 +0
Total Volume and Open Interest 8,976 43,773 -828
Nikkei 225(SGX)
Jun18 180425 22220 22285 22210 22220 -40 58,556 153,479 +1,572
Sep18 180424 22210 22225 22210 22225 +170 104 719 +186
Dec18 180424 22085 22085 22085 22085 +170 0 3,461 +0
Total Volume and Open Interest 69,586 169,330 -2,393
Nikkei 225 Mini(JPX)
Jun18 180424 22065 22300 22020 22280 +180 728,298 401,617 -21,206
Sep18 180424 22020 22240 21975 22230 +190 5,477 12,524 +860
Dec18 180424 21855 22090 21815 22090 +200 269 2,805 +70
Total Volume and Open Interest 770,551 448,522 -15,997
Nikkei 225(JPX)
Jun18 180424 22060 22300 22020 22280 +180 52,721 319,557 +1,666
Sep18 180424 22010 22240 21990 22230 +190 365 10,048 +416
Dec18 180424 21850 22090 21850 22090 +200 0 45,185 +265
Total Volume and Open Interest 53,134 430,754 +6,293
Nikkei 225(CME) Yen
Jun18 180425 22090 22310 22070 22285 +210 27,530 64,737 -475
Sep18 180425 22110 22230 22105 22230 +210 0 2 +0
Dec18 180425 22015 22015 22015 22015 +220      
Total Volume and Open Interest 27,530 64,739 -475
Nikkei 225(CME) e-Mini Yen
Jun18 180425 22150 22285 22150 22280 +200 0 26 +0
Sep18 180425 22230 22230 22230 22230 +210      
Dec18 180425 22010 22015 22010 22010 +210      
Total Volume and Open Interest 0 26 +0
CAC 40(EURONEXT)
May18 180425 5354.0 5394.0 5338.5 5364.5 -27.0 51,592 306,360 +7,503
Jun18 180425 5292.0 5332.5 5280.5 5303.5 -27.0 456 33,091 +373
Jul18 180425 5295.5 5295.5 5295.5 5295.5 -26.5      
Total Volume and Open Interest 52,048 369,486 +7,897
Hang Seng Index(HKFE)
Apr18 180425 30642 30782 30179 30179 -458 247,551 110,683 -1,947
May18 180425 30475 30623 30018 30018 -462 15,417 17,854 +9,566
Jun18 180425 30435 30480 29915 29915 -454 362 10,699 -24
Total Volume and Open Interest 263,615 147,276 +7,645
DAX(EUREX)
Jun18 180425 12449.0 12496.0 12322.0 12424.0 -126.0 96,147 108,459 -18,737
Sep18 180425 12388.0 12444.0 12315.0 12409.0 -126.0 50 3,254 -11
Dec18 180425 12396.5 12396.5 12396.5 12396.5 -124.5 0 206 +0
Total Volume and Open Interest 96,197 138,013 +7,346
Mini-DAX(EUREX)
Jun18 180425 12446.0 12495.0 12322.0 12424.0 -126.0 30,044 10,055 -4,257
Sep18 180425 12469.0 12469.0 12331.0 12409.0 -126.0 36 557 -13
Dec18 180425 12396.5 12396.5 12396.5 12396.5 -124.5 0 11 +0
Total Volume and Open Interest 30,080 15,854 +961
DJ EuroSTOXX 50(EUREX)
Jun18 180425 3412 3426 3396 3417 -18 863,958 3,599,548 -33,244
Sep18 180425 3405 3413 3389 3407 -18 88 237,968 +2,994
Dec18 180425 3385 3390 3379 3390 -18 1 20,869 +4,956
Total Volume and Open Interest 864,687 3,858,385 -25,294
Swiss Market Index(EUREX)
Jun18 180425 8670 8737 8629 8667 -50 28,329 259,275 -7,151
Sep18 180425 8650 8665 8606 8638 -51 23 449 -12
Dec18 180425 8621 8621 8621 8621 -51 10 24 +0
Total Volume and Open Interest 28,362 266,070 -841
FT-SE 100(EURONEXT)
Jun18 180425 7332.00 7351.50 7280.00 7326.50 -39.00 95,193 630,655 +771
Sep18 180425 7263.00 7278.00 7239.00 7259.50 -39.00 4,378 4,389 +4,261
Dec18 180425 7223.00 7223.00 7223.00 7223.00 -39.00 7 1,048 +7
Total Volume and Open Interest 99,578 636,092 +5,039
SPI 200(SFE)
Jun18 180424 5870.0 5911.0 5849.0 5906.0 +38.0 33,502 271,346 -3,241
Sep18 180424 5847.0 5847.0 5847.0 5847.0 +39.0 3 2,657 +1
Dec18 180424 5835.0 5835.0 5835.0 5835.0 +39.0 0 3,169 +0
Total Volume and Open Interest 33,506 281,336 -3,239
FTSE MIB(ISE)
Jun18 180425 23540.00 23640.00 23285.00 23425.00 -210.00 17,512 48,738 -498
Sep18 180425 23440.00 23490.00 23150.00 23293.00 -202.00 43 74 +3
Dec18 180425 23163.00 23163.00 23163.00 23163.00 -210.00 2 7 +0
Total Volume and Open Interest 17,557 48,819 -495
KOSPI 200(KFE)
Jun18 180425 317.05 317.50 312.65 314.10 -2.40 163,160 240,105 +234
Sep18 180425 317.80 317.80 313.15 314.55 -2.35 132 14,420 +399
Dec18 180425 315.55 315.55 314.35 314.50 -2.50 3 38,403 +350
Total Volume and Open Interest 163,321 319,123 +991
GSCI(CME)
May18 180425 468.40 471.70 468.40 471.65 +1.40 47 15,306 -2
Jun18 180425 471.40 471.40 471.40 471.40 +0.75      
Jul18 180425 469.05 469.05 469.05 469.05 +0.75      
Total Volume and Open Interest 47 15,306 -2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

For example...

Did you know that July Lean Hogs have closed higher on March 1st than on January 27th in 14 of the last 15 years?
See the facts: http://bit.ly/2iBaFU2

More historical LEAN HOG Facts are available in MRCI'S LEAN HOG/CATTLE-HOG Report! http://bit.ly/2jHG4B9

If you have ANY questions on this historical trading strategy, please just let us know - we are happy to help. (541) 933-5340!