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 Mon October 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Dec17 171023 93.640 93.900 93.560 93.815 +0.235 18,559 43,979 -695
Mar18 171023 93.490 93.570 93.270 93.520 +0.230 137 1,889 +32
Jun18 171023 93.155 93.350 93.100 93.270 +0.230 11 542 +2
Total Volume and Open Interest 18,707 46,445 -661
Australian Dollar(CME)
Dec17 171023 78.11 78.29 77.91 78.01 -0.08 119,263 133,015 +1,115
Mar18 171023 78.01 78.23 77.87 77.95 -0.08 33 672 -2
Jun18 171023 77.90 77.90 77.90 77.90 -0.08 0 242 +0
Total Volume and Open Interest 123,993 135,919 +1,829
British Pound(CME)
Dec17 171023 132.10 132.49 131.79 132.21 +0.08 100,947 180,240 +1,332
Mar18 171023 132.43 132.85 132.30 132.61 +0.08 171 2,462 +72
Jun18 171023 133.00 133.00 133.00 133.00 +0.08 3 250 -1
Total Volume and Open Interest 102,349 185,325 +1,879
Canadian Dollar(CME)
Dec17 171023 79.21 79.31 79.01 79.13 -0.09 58,787 170,399 -2,544
Mar18 171023 79.25 79.25 79.11 79.19 -0.09 27 1,432 +14
Jun18 171023 79.20 79.22 79.20 79.22 -0.10 1 337 +1
Sep18 171023 79.22 79.27 79.22 79.26 -0.10 0 144 +0
Total Volume and Open Interest 60,267 174,183 -2,104
Japanese Yen(CME)
Dec17 171023 88.09 88.52 87.85 88.14 -0.17 189,214 249,963 -7,231
Mar18 171023 88.55 88.90 88.44 88.62 -0.17 859 4,061 -35
Jun18 171023 89.10 89.10 89.10 89.10 -0.17 0 98 +0
Total Volume and Open Interest 193,268 259,060 -8,024
Swiss Franc(CME)
Dec17 171023 101.90 102.06 101.56 101.71 -0.19 31,422 55,155 -1,795
Mar18 171023 102.55 102.73 102.40 102.41 -0.19 20 183 +15
Jun18 171023 103.09 103.09 103.09 103.09 -0.20 0 29 +0
Total Volume and Open Interest 31,442 55,377 -1,780
EuroFX(CME)
Dec17 171023 118.08 118.12 117.60 117.73 -0.42 224,515 433,543 +2,789
Mar18 171023 118.71 118.74 118.29 118.40 -0.42 388 3,416 +132
Jun18 171023 119.08 119.21 119.06 119.08 -0.42 14 1,372 +2
Total Volume and Open Interest 235,862 449,358 +3,136
Mexican Peso(CME)
Nov17 171023 524.00 524.00 521.75 521.75 -2.50 5 70 +0
Dec17 171023 521.00 522.38 518.25 518.50 -2.75 38,249 183,271 -1,361
Jan18 171023 516.50 516.50 516.25 516.25 -2.88 0 20 +0
Feb18 171023 513.38 513.38 513.38 513.38 -2.88      
Mar18 171023 510.88 510.88 510.88 510.88 -2.88 4 601 +2
Apr18 171023 508.75 508.75 508.75 508.75 -2.63      
Total Volume and Open Interest 38,258 183,962 -1,359
New Zealand Dollar(CME)
Dec17 171023 69.4000 69.8100 69.2400 69.5700 -0.0200 54,270 37,392 +3,810
Mar18 171023 69.3100 69.6000 69.1700 69.4800 -0.0200 57 134 +12
Total Volume and Open Interest 54,327 37,526 +3,822
Brazilian Real(CME)
Nov17 171023 313.35 313.40 308.20 310.50 -2.75 2,668 31,252 +958
Dec17 171023 310.75 310.80 307.75 309.35 -2.80 16 3,881 -1
Jan18 171023 308.35 308.35 308.35 308.35 -2.70 0 395 +0
Feb18 171023 307.10 307.10 307.10 307.10 -2.70      
Total Volume and Open Interest 2,684 35,828 +957
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

Learn More about MRCI research by visiting our NEW Tutorials!