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 August 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Sep17 170821 93.365 93.495 92.920 93.012 -0.348 40,454 48,929 +359
Dec17 170821 93.175 93.280 92.735 92.817 -0.343 615 3,563 +17
Mar18 170821 93.075 93.075 92.592 92.592 -0.357 29 453 +1
Total Volume and Open Interest 41,112 53,179 +384
Australian Dollar(CME)
Sep17 170821 79.24 79.48 79.09 79.32 +0.02 100,079 142,045 -3,266
Dec17 170821 79.18 79.38 79.01 79.23 +0.02 1,134 4,075 +207
Mar18 170821 79.14 79.14 79.14 79.14 +0.02 0 218 +0
Total Volume and Open Interest 101,319 146,801 -3,062
British Pound(CME)
Sep17 170821 128.86 129.28 128.62 129.11 +0.23 93,856 210,186 +1,501
Dec17 170821 129.23 129.63 129.16 129.50 +0.23 327 2,567 +25
Mar18 170821 129.91 129.91 129.91 129.91 +0.23 6 342 +3
Total Volume and Open Interest 94,242 213,711 +1,519
Canadian Dollar(CME)
Sep17 170821 79.55 79.69 79.35 79.60 +0.06 61,517 179,493 -3,644
Dec17 170821 79.61 79.75 79.42 79.67 +0.06 338 5,486 +5
Mar18 170821 79.60 79.72 79.60 79.72 +0.05 6 596 +0
Jun18 170821 79.68 79.77 79.68 79.77 +0.06 1 160 +1
Total Volume and Open Interest 61,995 186,139 -3,708
Japanese Yen(CME)
Sep17 170821 91.62 92.16 91.50 91.98 +0.32 171,623 209,011 -2,628
Dec17 170821 91.94 92.56 91.94 92.40 +0.33 1,437 4,108 +997
Mar18 170821 92.50 92.95 92.50 92.89 +0.33 0 343 +0
Total Volume and Open Interest 173,245 213,968 -1,597
Swiss Franc(CME)
Sep17 170821 103.83 104.34 103.43 104.15 +0.30 31,341 37,208 -1,313
Dec17 170821 104.43 104.86 104.14 104.76 +0.30 78 446 +7
Mar18 170821 105.44 105.44 105.44 105.44 +0.30 0 29 +0
Total Volume and Open Interest 31,427 37,702 -1,308
EuroFX(CME)
Sep17 170821 117.77 118.46 117.48 118.28 +0.51 249,368 450,026 -1,832
Dec17 170821 118.34 119.02 118.06 118.86 +0.52 3,711 9,045 +687
Mar18 170821 118.87 119.59 118.87 119.49 +0.51 513 1,366 -14
Total Volume and Open Interest 255,375 462,565 -1,370
Mexican Peso(CME)
Sep17 170821 562.63 564.63 560.63 563.75 +1.88 40,155 239,007 -2,342
Oct17 170821 561.00 561.25 561.00 561.25 +1.88      
Nov17 170821 558.75 558.75 558.75 558.75 +1.88 0 20 +0
Dec17 170821 554.63 556.25 554.63 555.63 +1.75 69 2,955 +18
Jan18 170821 553.50 553.50 553.50 553.50 +1.75      
Feb18 170821 550.50 550.50 550.50 550.50 +1.75      
Total Volume and Open Interest 40,224 241,982 -2,324
New Zealand Dollar(CME)
Sep17 170821 73.1100 73.3300 73.0100 73.1900 +0.0800 22,632 43,638 -663
Dec17 170821 72.9700 73.1800 72.9500 73.0700 +0.0800 81 1,231 -2
Total Volume and Open Interest 22,738 44,897 -690
Brazilian Real(CME)
Sep17 170821 316.50 318.00 314.50 314.95 -2.20 1,788 24,967 -216
Oct17 170821 315.75 316.00 313.65 313.65 -2.10 5 214 +0
Nov17 170821 312.15 312.15 312.15 312.15 -2.15 0 59 +0
Dec17 170821 310.75 310.75 310.75 310.75 -2.20 1 2 +0
Total Volume and Open Interest 1,794 25,854 -216
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 December Australian Dollars have closed higher on Nov. 7th than on Sept. 9th in 12 of the last 15 years?
See the facts: http://goo.gl/tquCtO

More historical Forex Facts are available in MRCI's Forex Report!

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