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 Fri June 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Sep17 170623 97.255 97.295 96.860 96.942 -0.360 14,386 45,458 +56
Dec17 170623 97.040 97.040 96.640 96.717 -0.345 41 1,035 -5
Mar18 170623 96.630 96.630 96.500 96.507 -0.310 10 274 +8
Total Volume and Open Interest 14,437 46,767 +59
Australian Dollar(CME)
Sep17 170623 75.34 75.74 75.31 75.65 +0.30 66,032 80,197 -354
Dec17 170623 75.40 75.66 75.25 75.57 +0.30 18 501 +13
Mar18 170623 75.49 75.58 75.43 75.49 +0.30 0 7 +0
Total Volume and Open Interest 66,179 81,626 -349
British Pound(CME)
Sep17 170623 127.13 127.78 127.09 127.56 +0.53 122,943 191,081 -372
Dec17 170623 127.65 128.10 127.65 127.90 +0.53 143 1,118 -4
Mar18 170623 128.26 128.43 128.19 128.26 +0.53 29 293 +17
Total Volume and Open Interest 123,602 194,300 -400
Canadian Dollar(CME)
Sep17 170623 75.69 75.82 75.26 75.54 -0.09 73,496 142,281 +2,655
Dec17 170623 75.74 75.91 75.36 75.64 -0.07 580 4,236 +60
Mar18 170623 75.60 75.95 75.48 75.72 -0.07 3 371 +2
Jun18 170623 75.91 76.14 75.58 75.80 -0.06 1 48 +1
Total Volume and Open Interest 74,240 147,465 +2,663
Japanese Yen(CME)
Sep17 170623 90.18 90.31 90.08 90.22 +0.07 112,865 170,520 +522
Dec17 170623 90.59 90.69 90.48 90.60 +0.07 26 494 +6
Mar18 170623 91.04 91.05 91.04 91.04 +0.08 0 282 +0
Total Volume and Open Interest 113,315 172,466 +626
Swiss Franc(CME)
Sep17 170623 103.44 103.93 103.43 103.76 +0.37 15,468 34,645 -172
Dec17 170623 104.23 104.53 104.08 104.39 +0.37 6 221 +6
Mar18 170623 105.08 105.14 104.71 105.08 +0.38 1 17 +0
Total Volume and Open Interest 15,475 34,885 -166
EuroFX(CME)
Sep17 170623 112.01 112.61 111.96 112.49 +0.50 130,203 373,423 -24
Dec17 170623 112.70 113.16 112.53 113.05 +0.51 332 1,950 +28
Mar18 170623 113.31 113.70 113.30 113.64 +0.50 1 588 +0
Total Volume and Open Interest 131,482 379,313 +44
Mexican Peso(CME)
Jul17 170623 551.25 555.25 549.25 553.75 +2.50 2 97 -2
Aug17 170623 551.38 552.75 546.75 551.38 +2.63 0 64 +0
Sep17 170623 544.75 550.13 543.63 548.38 +2.63 71,139 215,905 -1,343
Oct17 170623 546.00 546.00 546.00 546.00 +2.63      
Nov17 170623 543.75 543.75 543.75 543.75 +2.75      
Dec17 170623 540.63 542.38 536.38 540.75 +2.63 64 70 +0
Total Volume and Open Interest 71,205 216,136 -1,345
New Zealand Dollar(CME)
Sep17 170623 72.5300 72.8600 72.3900 72.7900 +0.2200 22,113 52,115 +2,051
Dec17 170623 72.6700 72.7300 72.2900 72.6700 +0.2200 8 32 +2
Total Volume and Open Interest 22,121 52,148 +2,053
Brazilian Real(CME)
Jul17 170623 298.95 300.00 298.55 298.75 -0.85 815 16,463 -13
Aug17 170623 297.55 298.10 297.00 297.05 -0.80 56 203 +9
Sep17 170623 295.25 297.85 293.55 295.20 -0.80 46 1,468 +1
Oct17 170623 294.00 294.00 294.00 294.00 -0.75      
Total Volume and Open Interest 917 18,134 -3
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

It is just $99 plus s/h for the mailed edition or just $89 for the online edition.

Plus, as always, MRCI Subscribers get 15% off!

http://www.mrci.com/catalog/product_info.php?cPath=57&products_id=307