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 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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9