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 January 17, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Mar25 250117 108.785 109.275 108.680 109.202 +0.385 20,501 44,843 -463 Hover/Click
Jun25 250117 108.460 108.900 108.460 108.842 +0.365 64 469 +30 Hover/Click
Sep25 250117 108.543 108.543 108.543 108.543 +0.365 0 12 +0 Hover/Click
Total Volume and Open Interest 20,565 45,325 -433  
Australian Dollar(CME) Weekly Monthly
Mar25 250117 62.13 62.28 61.65 62.00 -0.13 87,858 189,063 -1,534 Hover/Click
Jun25 250117 62.16 62.30 61.70 62.03 -0.13 100 966 +8 Hover/Click
Sep25 250117 62.06 62.06 62.06 62.06 -0.13 1 28 +0 Hover/Click
Total Volume and Open Interest 87,995 190,513 -1,507  
British Pound(CME) Weekly Monthly
Mar25 250117 122.33 122.40 121.57 121.64 -0.68 162,171 201,072 +2,574 Hover/Click
Jun25 250117 122.26 122.26 121.60 121.60 -0.68 397 840 +69 Hover/Click
Sep25 250117 121.58 121.58 121.58 121.58 -0.66 18 446 -16 Hover/Click
Total Volume and Open Interest 163,767 203,519 +2,693  
Canadian Dollar(CME) Weekly Monthly
Mar25 250117 69.61 69.68 69.18 69.31 -0.32 97,484 338,006 -4,556 Hover/Click
Jun25 250117 69.87 69.93 69.45 69.57 -0.32 465 6,008 -198 Hover/Click
Sep25 250117 70.10 70.10 69.81 69.82 -0.32 17 927 +17 Hover/Click
Dec25 250117 70.07 70.29 70.00 70.07 -0.32 22 129 +6 Hover/Click
Total Volume and Open Interest 98,073 345,336 -4,775  
Japanese Yen(CME) Weekly Monthly
Mar25 250117 64.88 64.95 64.37 64.47 -0.35 183,097 213,043 -7,934 Hover/Click
Jun25 250117 65.49 65.60 65.04 65.13 -0.35 402 2,204 +71 Hover/Click
Sep25 250117 65.97 65.97 65.75 65.75 -0.36 5 123 +0 Hover/Click
Total Volume and Open Interest 184,002 216,149 -7,803  
Swiss Franc(CME) Weekly Monthly
Mar25 250117 110.46 110.64 109.94 110.00 -0.48 25,632 94,006 +123 Hover/Click
Jun25 250117 111.39 111.39 111.16 111.16 -0.49 0 121 +0 Hover/Click
Sep25 250117 112.34 112.34 112.34 112.34 -0.48 0 31 +0 Hover/Click
Total Volume and Open Interest 25,632 94,168 +123  
EuroFX(CME) Weekly Monthly
Mar25 250117 103.27 103.57 102.91 103.03 -0.25 207,355 580,668 -433 Hover/Click
Jun25 250117 103.76 104.06 103.43 103.52 -0.25 997 9,129 +196 Hover/Click
Sep25 250117 104.42 104.55 104.06 104.06 -0.24 9 2,027 +0 Hover/Click
Total Volume and Open Interest 209,624 604,437 +212  
Mexican Peso(CME) Weekly Monthly
Mar25 250117 475.25 478.88 473.00 476.38 +0.63 36,925 143,407 +866 Hover/Click
Jun25 250117 467.13 469.50 466.38 469.50 +0.63 2 25 +1 Hover/Click
Sep25 250117 463.25 463.25 463.25 463.25 +0.63 0 2 +0 Hover/Click
Dec25 250117 457.25 457.25 457.25 457.25 +0.50 0 3 +0 Hover/Click
Mar26 250117 451.63 451.63 451.63 451.63 +0.50       Hover/Click
Jun26 250117 446.25 446.25 446.25 446.25 +0.50       Hover/Click
Total Volume and Open Interest 36,933 143,728 +868  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250117 56.1000 56.1900 55.6700 55.8900 -0.2400 34,439 91,074 -929 Hover/Click
Jun25 250117 56.0000 56.0000 56.0000 56.0000 -0.2300 0 49 +0 Hover/Click
Total Volume and Open Interest 34,439 91,124 -929  
Brazilian Real(CME) Weekly Monthly
Feb25 250117 164.50 165.50 163.85 164.70 +0.25 12,923 73,193 +8  
Mar25 250117 164.20 164.55 163.25 163.90 +0.20 505 3,462 +336 Hover/Click
Apr25 250117 163.25 163.25 163.25 163.25 +0.30 0 3 +0  
May25 250117 162.25 162.25 162.25 162.25 +0.15        
Total Volume and Open Interest 13,428 76,658 +344  
Bitcoin RR(CME) Weekly Monthly
Jan25 250117 100265 106575 100190 105280 +4580 12,804 22,902 -1,402 Hover/Click
Feb25 250117 101490 107495 101445 106255 +4670 5,036 11,914 +1,666 Hover/Click
Mar25 250117 103500 108225 103060 107070 +4760 170 782 +26 Hover/Click
Apr25 250117 107835 107835 107835 107835 +4795 2 41 +1 Hover/Click
May25 250117 108610 108610 108610 108610 +4775 0 19 +0 Hover/Click
Total Volume and Open Interest 18,013 35,762 +291  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

US stock indices have still continued into new all-time highs, and some international stock markets have also been trending higher. Are there certain times of the year that have consistently provided incredible opportunities? But which way and when? MRCI has just released the 2024 Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russell 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.