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 Tue May 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Jun17 170523 96.830 97.320 96.705 97.265 +0.385 26,378 80,364 +2,376
Sep17 170523 96.615 97.110 96.520 97.070 +0.385 624 2,852 +73
Dec17 170523 96.395 96.870 96.395 96.870 +0.380 63 578 +3
Total Volume and Open Interest 27,079 83,909 +2,457
Australian Dollar(CME)
Jun17 170523 74.70 75.14 74.63 74.80 +0.08 76,919 127,521 +1,989
Sep17 170523 74.56 75.03 74.54 74.70 +0.08 488 2,289 +147
Dec17 170523 74.80 74.86 74.59 74.62 +0.08 31 136 +15
Total Volume and Open Interest 77,642 131,086 +2,057
British Pound(CME)
Jun17 170523 130.07 130.43 129.62 129.76 -0.30 95,910 255,465 +5,286
Sep17 170523 130.42 130.78 129.99 130.13 -0.29 205 1,774 +29
Dec17 170523 130.70 131.23 130.39 130.50 -0.30 13 645 +2
Total Volume and Open Interest 96,312 259,008 +5,206
Canadian Dollar(CME)
Jun17 170523 74.10 74.35 73.96 73.99 -0.07 77,335 207,808 -1,775
Sep17 170523 74.20 74.47 74.09 74.12 -0.07 825 4,217 -148
Dec17 170523 74.56 74.58 74.25 74.25 -0.06 74 2,410 +25
Mar18 170523 74.69 74.70 74.39 74.39 -0.06 4 259 +4
Total Volume and Open Interest 78,370 215,472 -1,833
Japanese Yen(CME)
Jun17 170523 89.93 90.29 89.48 89.58 -0.44 162,887 204,792 -2,374
Sep17 170523 90.32 90.66 89.87 89.96 -0.44 125 6,819 -1
Dec17 170523 90.38 90.96 90.31 90.38 -0.44 10 273 +9
Total Volume and Open Interest 163,235 212,450 -2,349
Swiss Franc(CME)
Jun17 170523 102.91 103.23 102.59 102.68 -0.22 28,168 49,717 -287
Sep17 170523 103.42 103.82 103.20 103.28 -0.22 125 401 +63
Dec17 170523 103.93 104.36 103.91 103.93 -0.22 2 68 +2
Total Volume and Open Interest 28,295 50,193 -222
EuroFX(CME)
Jun17 170523 112.53 112.83 111.90 111.99 -0.52 198,552 433,544 +6,243
Sep17 170523 113.01 113.36 112.44 112.52 -0.53 1,500 5,386 +199
Dec17 170523 113.66 113.89 113.01 113.08 -0.53 419 827 +13
Total Volume and Open Interest 201,021 441,719 +6,609
Mexican Peso(CME)
Jun17 170523 533.88 536.00 531.88 534.25 +1.13 56,450 183,237 +885
Jul17 170523 531.75 533.00 529.75 531.75 +1.00 5 6 +5
Aug17 170523 529.38 530.63 527.38 529.38 +1.13      
Sep17 170523 525.13 528.25 524.25 526.50 +1.00 747 20,027 +31
Oct17 170523 524.13 524.13 524.13 524.13 +1.13      
Nov17 170523 521.75 521.75 521.75 521.75 +1.00      
Total Volume and Open Interest 57,202 203,292 +921
New Zealand Dollar(CME)
Jun17 170523 69.9100 70.4300 69.8800 70.1000 +0.2200 23,433 43,445 -272
Sep17 170523 69.7600 70.2800 69.7600 69.9700 +0.2200 39 219 -20
Total Volume and Open Interest 23,472 43,718 -292
Brazilian Real(CME)
Jun17 170523 303.45 306.25 303.10 305.65 +2.20 8,114 23,556 +17
Jul17 170523 302.75 303.95 302.70 303.55 +2.15 293 333 +81
Aug17 170523 301.55 301.55 301.55 301.55 +1.85      
Sep17 170523 299.60 299.60 299.60 299.60 +2.05 35 125 +17
Total Volume and Open Interest 8,442 24,014 +115
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!