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 Wed January 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Mar17 170118 100.330 101.335 100.315 100.918 +0.598 15,949 74,854 +161
Jun17 170118 100.230 101.220 100.230 100.813 +0.592 69 1,952 +7
Sep17 170118 100.210 100.688 100.210 100.688 +0.592 2 327 +1
Total Volume and Open Interest 16,023 77,206 +169
Australian Dollar(CME)
Mar17 170118 75.50 75.56 74.93 75.27 -0.27 96,814 92,067 -2,602
Jun17 170118 75.24 75.38 74.78 75.11 -0.26 57 553 +22
Sep17 170118 75.00 75.25 74.83 74.97 -0.27 1 28 +1
Total Volume and Open Interest 96,876 92,688 -2,577
British Pound(CME)
Mar17 170118 124.19 124.25 122.68 123.01 -1.10 108,994 228,817 +37
Jun17 170118 124.52 124.54 123.01 123.33 -1.10 239 851 +20
Sep17 170118 123.76 124.21 123.27 123.67 -1.09 0 177 +0
Total Volume and Open Interest 109,233 229,982 +57
Canadian Dollar(CME)
Mar17 170118 76.71 76.74 75.38 75.60 -1.06 58,044 91,441 -37
Jun17 170118 76.69 76.81 75.46 75.69 -1.06 53 1,891 +6
Sep17 170118 76.13 76.16 75.59 75.79 -1.06 4 440 +1
Dec17 170118 76.74 76.91 75.77 75.91 -1.04 5 544 +0
Total Volume and Open Interest 58,106 94,338 -30
Japanese Yen(CME)
Mar17 170118 88.84 88.94 87.29 88.18 -0.74 184,150 199,644 -1,565
Jun17 170118 89.25 89.39 87.75 88.63 -0.74 596 8,349 +6
Sep17 170118 89.46 89.54 88.29 89.11 -0.76 0 57 +0
Total Volume and Open Interest 184,746 208,106 -1,559
Swiss Franc(CME)
Mar17 170118 100.13 100.19 99.52 99.87 -0.21 20,187 47,887 -1,568
Jun17 170118 100.51 100.80 100.19 100.51 -0.21 5 118 +4
Sep17 170118 101.16 101.41 100.90 101.16 -0.22 0 4 +0
Total Volume and Open Interest 20,192 48,014 -1,564
EuroFX(CME)
Mar17 170118 107.36 107.37 106.53 106.92 -0.42 185,293 406,791 +1,283
Jun17 170118 107.89 107.91 107.08 107.46 -0.43 789 9,071 -7
Sep17 170118 108.00 108.35 107.68 108.01 -0.44 2 334 -2
Total Volume and Open Interest 186,132 416,274 +1,283
Mexican Peso(CME)
Feb17 170118 454.50 454.50 454.50 454.50 -7.25      
Mar17 170118 461.25 461.75 450.75 452.75 -7.13 43,098 134,998 -557
Apr17 170118 450.25 450.25 450.25 450.25 -7.38      
May17 170118 448.38 448.38 448.38 448.38 -7.25      
Jun17 170118 453.25 454.75 444.50 446.25 -7.00 1,056 41,791 +1,003
Jul17 170118 444.25 444.25 444.25 444.25 -7.00      
Total Volume and Open Interest 44,154 176,794 +446
New Zealand Dollar(CME)
Mar17 170118 71.9900 72.0500 71.1200 71.5800 -0.3900 23,804 44,984 -102
Jun17 170118 71.3800 71.8100 70.9400 71.3800 -0.3900 0 13 +0
Total Volume and Open Interest 23,804 45,012 -102
Brazilian Real(CME)
Feb17 170118 310.00 310.00 308.80 309.35 -0.70 1,621 27,333 +1,189
Mar17 170118 307.50 307.85 306.65 307.10 -0.75 49 7,702 -12
Apr17 170118 304.60 304.60 304.60 304.60 -0.80      
May17 170118 302.40 302.40 302.40 302.40 -0.80      
Total Volume and Open Interest 1,670 35,035 +1,177
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