|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu July 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 |
|
Sep25 |
250717 |
98.055 |
98.665 |
98.040 |
98.445 |
+0.370 |
23,567 |
34,570 |
-663 |
Hover/Click |
|
Dec25 |
250717 |
97.695 |
98.200 |
97.695 |
98.035 |
+0.360 |
118 |
603 |
-24 |
Hover/Click |
|
Mar26 |
250717 |
97.660 |
97.660 |
97.660 |
97.660 |
+0.360 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,685 |
35,177 |
-687 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
65.35 |
65.36 |
64.61 |
64.94 |
-0.33 |
67,326 |
149,040 |
+166 |
Hover/Click |
|
Dec25 |
250717 |
65.11 |
65.11 |
64.76 |
65.06 |
-0.31 |
83 |
905 |
-2 |
Hover/Click |
|
Mar26 |
250717 |
65.40 |
65.40 |
65.18 |
65.18 |
-0.29 |
2 |
72 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
67,466 |
150,487 |
+192 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
134.27 |
134.28 |
133.80 |
134.16 |
+0.01 |
80,092 |
185,250 |
-1,252 |
Hover/Click |
|
Dec25 |
250717 |
134.33 |
134.37 |
134.00 |
134.26 |
+0.01 |
50 |
1,338 |
-25 |
Hover/Click |
|
Mar26 |
250717 |
134.22 |
134.33 |
134.21 |
134.33 |
+0.01 |
1 |
83 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
80,194 |
187,275 |
-1,270 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
73.30 |
73.31 |
72.82 |
72.95 |
-0.26 |
47,053 |
197,123 |
-616 |
Hover/Click |
|
Dec25 |
250717 |
73.28 |
73.30 |
73.14 |
73.26 |
-0.25 |
27 |
4,251 |
-9 |
Hover/Click |
|
Mar26 |
250717 |
73.50 |
73.54 |
73.45 |
73.54 |
-0.25 |
11 |
437 |
+5 |
Hover/Click |
|
Jun26 |
250717 |
73.67 |
73.78 |
73.67 |
73.77 |
-0.24 |
7 |
133 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
47,123 |
202,346 |
-1,031 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
68.09 |
68.13 |
67.51 |
67.67 |
-0.38 |
140,733 |
317,782 |
+10,584 |
Hover/Click |
|
Dec25 |
250717 |
68.53 |
68.53 |
68.20 |
68.33 |
-0.39 |
202 |
2,813 |
+37 |
Hover/Click |
|
Mar26 |
250717 |
69.26 |
69.26 |
68.86 |
68.97 |
-0.39 |
10 |
104 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
141,205 |
321,350 |
+10,671 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
125.78 |
125.83 |
124.91 |
125.02 |
-0.67 |
23,041 |
73,723 |
+737 |
Hover/Click |
|
Dec25 |
250717 |
126.57 |
126.58 |
126.42 |
126.42 |
-0.66 |
6 |
442 |
-2 |
Hover/Click |
|
Mar26 |
250717 |
127.95 |
127.95 |
127.77 |
127.77 |
-0.65 |
1 |
78 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,048 |
74,255 |
+735 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
116.86 |
116.89 |
116.02 |
116.30 |
-0.46 |
160,109 |
799,919 |
-2,133 |
Hover/Click |
|
Dec25 |
250717 |
117.43 |
117.43 |
116.80 |
117.00 |
-0.46 |
920 |
10,920 |
+97 |
Hover/Click |
|
Mar26 |
250717 |
117.78 |
117.78 |
117.67 |
117.67 |
-0.45 |
15 |
2,330 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
162,135 |
820,440 |
-2,618 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
530.88 |
531.00 |
527.25 |
529.25 |
-1.00 |
51,608 |
165,578 |
-371 |
Hover/Click |
|
Dec25 |
250717 |
523.88 |
523.88 |
523.88 |
523.88 |
-0.88 |
0 |
106 |
+0 |
Hover/Click |
|
Mar26 |
250717 |
518.50 |
518.50 |
518.50 |
518.50 |
-0.88 |
|
|
|
Hover/Click |
|
Jun26 |
250717 |
513.13 |
513.13 |
513.13 |
513.13 |
-1.00 |
0 |
2 |
+0 |
Hover/Click |
|
Sep26 |
250717 |
507.38 |
507.38 |
507.38 |
507.38 |
-1.00 |
|
|
|
Hover/Click |
|
Dec26 |
250717 |
501.75 |
501.75 |
501.75 |
501.75 |
-0.88 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
51,609 |
165,808 |
-372 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Sep25 |
250717 |
59.5800 |
59.6000 |
59.1700 |
59.3700 |
-0.1400 |
27,280 |
41,925 |
-100 |
Hover/Click |
|
Dec25 |
250717 |
59.6700 |
59.6700 |
59.5000 |
59.5500 |
-0.1400 |
2 |
33 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
27,282 |
41,959 |
-99 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Aug25 |
250717 |
179.10 |
179.90 |
177.70 |
179.65 |
+0.30 |
25,434 |
92,523 |
-2,141 |
|
|
Sep25 |
250717 |
177.65 |
178.40 |
176.45 |
178.35 |
+0.30 |
89 |
2,620 |
+7 |
Hover/Click |
|
Oct25 |
250717 |
177.15 |
177.15 |
177.15 |
177.15 |
+0.40 |
0 |
16 |
+0 |
|
|
Nov25 |
250717 |
175.85 |
175.85 |
175.85 |
175.85 |
+0.35 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,523 |
95,160 |
-2,134 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Jul25 |
250717 |
119830 |
120265 |
117720 |
119290 |
-340 |
14,057 |
20,168 |
-552 |
Hover/Click |
|
Aug25 |
250717 |
120635 |
121130 |
118665 |
120175 |
-335 |
3,399 |
10,428 |
+1,206 |
Hover/Click |
|
Sep25 |
250717 |
120565 |
121745 |
119795 |
120890 |
-340 |
127 |
619 |
+28 |
Hover/Click |
|
Oct25 |
250717 |
121680 |
121680 |
121680 |
121680 |
-340 |
4 |
40 |
+0 |
Hover/Click |
|
Nov25 |
250717 |
122330 |
122330 |
122330 |
122330 |
-335 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,588 |
31,309 |
+683 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
