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 Thu March 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Jun17 170330 99.850 100.465 99.795 100.285 +0.450 26,358 73,232 -2,270
Sep17 170330 99.775 100.205 99.650 100.125 +0.440 161 892 -17
Dec17 170330 99.555 100.100 99.450 99.960 +0.425 50 476 -50
Total Volume and Open Interest 26,572 74,650 -2,334
Australian Dollar(CME)
Jun17 170330 76.57 76.69 76.29 76.49 -0.10 85,826 132,845 -148
Sep17 170330 76.40 76.56 76.19 76.38 -0.10 71 1,015 +41
Dec17 170330 76.28 76.35 76.13 76.28 -0.11 0 61 +0
Total Volume and Open Interest 86,102 134,422 -83
British Pound(CME)
Jun17 170330 124.61 125.47 124.26 125.02 +0.41 102,203 245,430 -1,411
Sep17 170330 124.95 125.76 124.58 125.33 +0.42 102 491 +20
Dec17 170330 125.33 126.04 124.96 125.68 +0.43 3 208 +0
Total Volume and Open Interest 102,474 246,985 -1,410
Canadian Dollar(CME)
Jun17 170330 75.11 75.41 74.98 75.19 +0.08 48,898 117,118 +52
Sep17 170330 75.27 75.51 75.10 75.30 +0.09 171 1,922 +29
Dec17 170330 75.50 75.58 75.23 75.42 +0.09 19 1,466 +7
Mar18 170330 75.55 75.69 75.13 75.55 +0.08 0 101 +0
Total Volume and Open Interest 49,271 121,699 +156
Japanese Yen(CME)
Jun17 170330 90.34 90.41 89.59 89.88 -0.47 143,344 195,296 +1,651
Sep17 170330 90.55 90.78 90.00 90.26 -0.47 52 981 +11
Dec17 170330 90.81 91.16 90.51 90.70 -0.46 42 162 +42
Total Volume and Open Interest 144,160 197,542 +1,935
Swiss Franc(CME)
Jun17 170330 100.86 100.97 100.32 100.46 -0.38 22,677 42,048 -643
Sep17 170330 101.43 101.54 100.96 101.06 -0.38 0 58 +0
Dec17 170330 101.71 101.71 101.71 101.71 -0.37 0 12 +0
Total Volume and Open Interest 22,677 42,124 -643
EuroFX(CME)
Jun17 170330 108.10 108.10 107.10 107.29 -0.71 167,224 405,209 -81
Sep17 170330 108.50 108.57 107.61 107.79 -0.71 513 1,836 +170
Dec17 170330 108.98 109.07 108.19 108.33 -0.69 21 397 +4
Total Volume and Open Interest 168,802 408,853 +1
Mexican Peso(CME)
Apr17 170330 534.13 534.13 534.13 534.13 +2.88      
May17 170330 531.75 531.75 531.75 531.75 +2.63      
Jun17 170330 528.13 530.75 526.38 529.00 +2.75 38,232 191,308 +3,947
Jul17 170330 526.75 526.75 526.75 526.75 +2.63      
Aug17 170330 524.63 524.63 524.63 524.63 +2.75      
Sep17 170330 521.50 523.38 519.63 521.75 +2.50 1 96 +1
Total Volume and Open Interest 38,233 191,438 +3,948
New Zealand Dollar(CME)
Jun17 170330 70.2400 70.2600 69.7700 69.9400 -0.2400 18,326 37,916 +243
Sep17 170330 69.9800 70.0700 69.6500 69.7900 -0.2500 10 15 +1
Total Volume and Open Interest 18,336 37,949 +244
Brazilian Real(CME)
Apr17 170330 319.50 320.35 317.20 318.75 -1.40 10,933 12,065 -9,781
May17 170330 318.05 318.70 315.45 317.05 -1.35 10,488 11,459 +10,296
Jun17 170330 314.95 315.15 314.10 314.65 -1.35 44 5,464 -12
Jul17 170330 312.85 312.85 312.85 312.85 -1.05      
Total Volume and Open Interest 21,465 28,988 +503
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

Check out these NY Crude / Brent Crude Oil Spreads! http://www.mrci.com/sample/sample.pdf

For more info on these charts: http://www.mrci.com/web/sample-pages/special-spread-charts.html