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 February 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Mar17 170217 100.495 100.960 100.440 100.950 +0.520 42,908 70,391 -412
Jun17 170217 100.450 100.870 100.390 100.870 +0.505 734 2,926 +63
Sep17 170217 100.310 100.730 100.230 100.730 +0.505 29 378 +13
Total Volume and Open Interest 43,686 73,859 -351
Australian Dollar(CME)
Mar17 170217 76.91 77.09 76.52 76.55 -0.35 95,393 131,589 +5,883
Jun17 170217 76.75 76.92 76.37 76.39 -0.35 814 1,593 +156
Sep17 170217 76.55 76.66 76.27 76.27 -0.35 3 691 +2
Total Volume and Open Interest 96,218 133,904 +6,035
British Pound(CME)
Mar17 170217 124.87 125.15 123.92 124.17 -0.84 99,289 211,849 +1,988
Jun17 170217 125.20 125.44 124.23 124.47 -0.84 636 2,027 +191
Sep17 170217 124.90 125.72 124.62 124.81 -0.85 3 202 -1
Total Volume and Open Interest 99,935 214,226 +2,182
Canadian Dollar(CME)
Mar17 170217 76.53 76.58 76.19 76.33 -0.20 49,287 122,031 +1,532
Jun17 170217 76.60 76.65 76.27 76.40 -0.21 555 3,066 +81
Sep17 170217 76.47 76.72 76.39 76.49 -0.21 7 543 +5
Dec17 170217 76.58 76.83 76.51 76.60 -0.22 10 974 +1
Total Volume and Open Interest 49,859 126,675 +1,619
Japanese Yen(CME)
Mar17 170217 88.33 88.86 88.16 88.60 +0.14 142,784 195,194 +715
Jun17 170217 88.68 89.24 88.56 88.99 +0.14 641 9,684 +46
Sep17 170217 89.53 89.60 89.02 89.42 +0.14 17 88 +15
Total Volume and Open Interest 143,442 205,053 +776
Swiss Franc(CME)
Mar17 170217 100.41 100.43 99.76 99.78 -0.62 22,706 46,791 -454
Jun17 170217 100.88 101.00 100.38 100.38 -0.62 66 247 +24
Sep17 170217 101.02 101.02 101.02 101.02 -0.63 0 4 +0
Total Volume and Open Interest 22,772 47,052 -430
EuroFX(CME)
Mar17 170217 106.79 106.86 106.14 106.15 -0.70 211,922 394,106 -167
Jun17 170217 107.30 107.34 106.64 106.64 -0.71 1,361 11,331 -58
Sep17 170217 107.75 107.84 107.16 107.16 -0.72 79 589 +35
Total Volume and Open Interest 213,388 406,182 -168
Mexican Peso(CME)
Mar17 170217 489.25 489.25 485.25 487.75 -2.25 37,093 145,414 +3,521
Apr17 170217 485.25 485.25 484.75 485.25 -2.13      
May17 170217 483.25 483.25 483.25 483.25 -2.13      
Jun17 170217 482.00 482.13 478.38 480.75 -2.13 319 48,167 +118
Jul17 170217 478.75 478.75 478.75 478.75 -2.13      
Aug17 170217 476.75 476.75 476.75 476.75 -2.13      
Total Volume and Open Interest 37,412 193,667 +3,639
New Zealand Dollar(CME)
Mar17 170217 72.1000 72.1500 71.7400 71.7500 -0.5300 22,197 56,218 +23
Jun17 170217 71.8900 71.9400 71.5500 71.5500 -0.5300 32 110 +9
Total Volume and Open Interest 22,229 56,346 +32
Brazilian Real(CME)
Mar17 170217 324.50 324.50 321.15 322.65 -1.05 3,169 36,185 -848
Apr17 170217 319.95 320.05 318.60 319.95 -1.05 6 27 +2
May17 170217 316.60 318.05 316.55 318.05 -1.10 0 4 +0
Jun17 170217 315.70 321.95 315.50 315.70 -0.85 3 75 +3
Total Volume and Open Interest 3,178 36,291 -843
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

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/web/help-pages/tutorials.html