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 April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Jun18 180425 90.540 91.035 90.515 90.952 +0.415 31,075 31,519 +2,000
Sep18 180425 90.120 90.585 90.120 90.497 +0.415 284 1,318 +10
Dec18 180425 89.665 90.080 89.665 90.043 +0.415 30 467 +20
Total Volume and Open Interest 31,390 33,314 +2,030
Australian Dollar(CME)
Jun18 180425 76.02 76.07 75.52 75.65 -0.34 100,688 114,152 +7,647
Sep18 180425 76.06 76.06 75.64 75.70 -0.34 104 1,002 +5
Dec18 180425 75.95 75.95 75.77 75.77 -0.34 5 394 -1
Total Volume and Open Interest 101,117 116,330 +7,657
British Pound(CME)
Jun18 180425 140.10 140.28 139.55 139.72 -0.31 96,604 177,467 -4,791
Sep18 180425 140.75 140.88 140.23 140.33 -0.30 149 2,372 +41
Dec18 180425 140.93 140.96 140.93 140.96 -0.29 1 529 +0
Total Volume and Open Interest 99,128 182,818 -4,481
Canadian Dollar(CME)
Jun18 180425 78.04 78.08 77.62 77.92 -0.09 73,115 115,610 -3,307
Sep18 180425 78.04 78.15 77.77 78.08 -0.09 159 2,849 +87
Dec18 180425 78.13 78.25 77.97 78.22 -0.08 161 3,253 -55
Mar19 180425 78.15 78.35 78.15 78.35 -0.09 3 97 +2
Total Volume and Open Interest 73,566 122,010 -3,348
Japanese Yen(CME)
Jun18 180425 92.21 92.23 91.67 91.76 -0.58 128,879 151,515 +4,657
Sep18 180425 92.63 92.65 92.30 92.38 -0.57 206 1,101 +114
Dec18 180425 93.30 93.30 93.09 93.09 -0.57 0 528 +0
Total Volume and Open Interest 129,326 153,600 +4,637
Swiss Franc(CME)
Jun18 180425 102.58 102.61 101.98 102.20 -0.42 35,341 67,644 +3,844
Sep18 180425 103.15 103.19 102.89 103.07 -0.40 13 84 +2
Dec18 180425 103.98 104.74 103.98 103.98 -0.42 1 41 +1
Total Volume and Open Interest 35,355 67,783 +3,847
EuroFX(CME)
Jun18 180425 122.80 122.86 122.06 122.24 -0.61 224,199 490,854 -2,590
Sep18 180425 123.70 123.70 122.98 123.15 -0.61 620 4,083 +130
Dec18 180425 124.60 124.60 124.07 124.11 -0.61 106 3,353 -28
Total Volume and Open Interest 228,555 501,512 -2,397
Mexican Peso(CME)
May18 180425 527.50 527.50 527.50 527.50 -1.00      
Jun18 180425 527.00 527.50 518.00 524.63 -1.00 78,829 237,437 +1,634
Jul18 180425 522.25 522.25 522.25 522.25 -1.00      
Aug18 180425 520.00 520.00 520.00 520.00 -1.00      
Sep18 180425 511.75 517.50 511.75 517.25 -1.00 322 1,327 +232
Oct18 180425 515.13 515.13 515.13 515.13 -0.88      
Total Volume and Open Interest 79,151 238,764 +1,866
New Zealand Dollar(CME)
Jun18 180425 71.1900 71.1900 70.5500 70.6300 -0.5300 30,117 57,092 -517
Sep18 180425 71.0900 71.0900 70.6500 70.6500 -0.5300 8 86 +0
Total Volume and Open Interest 30,125 57,193 -517
Brazilian Real(CME)
May18 180425 287.55 288.00 284.30 285.70 -2.50 1,710 28,930 -107
Jun18 180425 286.70 287.00 283.55 285.05 -2.45 845 8,358 +666
Jul18 180425 284.45 284.45 284.45 284.45 -2.40 0 50 +0
Aug18 180425 283.70 283.70 283.70 283.70 -2.40      
Total Volume and Open Interest 2,555 37,391 +559
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 does the ‪#‎Soybean‬ market normally behave with US producers set to begin planting in a few weeks and South America ready to harvest?

13 out of the past 15 years soybeans have had a bullish tendency through the end of April... http://goo.gl/8XHmqn

Even more Historically Successful Soybean, SoyMeal & BeanOil Trading Strategies Are Now Available in MRCI's New 2017 Soybean Report: http://goo.gl/EnTVG2