|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240520 |
104.370 |
104.540 |
104.290 |
104.460 |
+0.130 |
15,313 |
39,623 |
-345 |
Hover/Click |
|
Sep24 |
240520 |
104.005 |
104.130 |
103.905 |
104.065 |
+0.130 |
163 |
813 |
-5 |
Hover/Click |
|
Dec24 |
240520 |
103.715 |
103.715 |
103.715 |
103.715 |
+0.130 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,476 |
40,441 |
-350 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
66.99 |
67.15 |
66.68 |
66.79 |
-0.25 |
113,252 |
195,976 |
-1,479 |
Hover/Click |
|
Sep24 |
240520 |
67.18 |
67.28 |
66.86 |
66.95 |
-0.26 |
362 |
1,172 |
+31 |
Hover/Click |
|
Dec24 |
240520 |
67.33 |
67.33 |
67.02 |
67.09 |
-0.25 |
10 |
859 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
113,644 |
198,220 |
-1,438 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
127.05 |
127.28 |
126.91 |
127.14 |
+0.03 |
110,733 |
208,194 |
+487 |
Hover/Click |
|
Sep24 |
240520 |
127.18 |
127.24 |
127.06 |
127.24 |
+0.03 |
607 |
3,504 |
-115 |
Hover/Click |
|
Dec24 |
240520 |
127.34 |
127.34 |
127.34 |
127.34 |
+0.02 |
3,917 |
10,764 |
+3,914 |
Hover/Click |
| Total Volume and Open Interest |
115,508 |
223,361 |
+4,259 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
73.50 |
73.59 |
73.38 |
73.45 |
-0.07 |
82,512 |
220,031 |
+9,614 |
Hover/Click |
|
Sep24 |
240520 |
73.65 |
73.71 |
73.52 |
73.58 |
-0.06 |
539 |
5,213 |
+66 |
Hover/Click |
|
Dec24 |
240520 |
73.79 |
73.79 |
73.65 |
73.71 |
-0.06 |
26 |
2,539 |
+24 |
Hover/Click |
|
Mar25 |
240520 |
73.90 |
73.90 |
73.84 |
73.84 |
-0.06 |
1 |
393 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,105 |
228,790 |
+9,717 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
64.53 |
64.59 |
64.25 |
64.27 |
-0.26 |
188,058 |
287,758 |
-2,536 |
Hover/Click |
|
Sep24 |
240520 |
65.41 |
65.46 |
65.13 |
65.15 |
-0.25 |
1,112 |
2,745 |
+36 |
Hover/Click |
|
Dec24 |
240520 |
66.18 |
66.18 |
66.00 |
66.00 |
-0.26 |
43 |
846 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
191,187 |
292,391 |
-2,281 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
110.35 |
110.50 |
110.14 |
110.27 |
-0.21 |
33,033 |
91,574 |
+863 |
Hover/Click |
|
Sep24 |
240520 |
111.51 |
111.65 |
111.29 |
111.42 |
-0.21 |
198 |
503 |
-8 |
Hover/Click |
|
Dec24 |
240520 |
112.63 |
112.63 |
112.59 |
112.59 |
-0.21 |
1 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
33,232 |
92,254 |
+855 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
108.83 |
108.98 |
108.67 |
108.78 |
-0.11 |
189,968 |
641,979 |
+80 |
Hover/Click |
|
Sep24 |
240520 |
109.32 |
109.41 |
109.16 |
109.24 |
-0.11 |
3,067 |
6,205 |
+807 |
Hover/Click |
|
Dec24 |
240520 |
109.76 |
109.76 |
109.67 |
109.72 |
-0.11 |
1,102 |
2,898 |
+697 |
Hover/Click |
| Total Volume and Open Interest |
195,678 |
656,134 |
+1,705 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
599.63 |
601.50 |
598.25 |
601.00 |
+1.38 |
42,224 |
262,646 |
+453 |
Hover/Click |
|
Sep24 |
240520 |
591.50 |
592.75 |
590.13 |
592.63 |
+1.38 |
32 |
617 |
+25 |
Hover/Click |
|
Dec24 |
240520 |
584.13 |
584.13 |
584.13 |
584.13 |
+1.38 |
|
|
|
Hover/Click |
|
Mar25 |
240520 |
576.13 |
576.13 |
576.13 |
576.13 |
+1.38 |
|
|
|
Hover/Click |
|
Jun25 |
240520 |
568.25 |
568.25 |
568.25 |
568.25 |
+1.38 |
|
|
|
Hover/Click |
|
Sep25 |
240520 |
560.63 |
560.63 |
560.63 |
560.63 |
+1.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
42,256 |
263,277 |
+478 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
61.3400 |
61.3800 |
60.9700 |
61.0900 |
-0.3000 |
40,104 |
50,484 |
-2,017 |
Hover/Click |
|
Sep24 |
240520 |
61.3600 |
61.3600 |
60.9700 |
61.0900 |
-0.3000 |
26 |
104 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
40,130 |
50,603 |
-2,016 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240520 |
195.65 |
196.25 |
194.80 |
195.60 |
-0.10 |
9,304 |
59,726 |
-139 |
Hover/Click |
|
Jul24 |
240520 |
194.55 |
195.35 |
194.50 |
195.10 |
-0.05 |
78 |
269 |
+25 |
|
|
Aug24 |
240520 |
194.45 |
194.45 |
194.45 |
194.45 |
-0.10 |
|
|
|
|
|
Sep24 |
240520 |
193.80 |
193.80 |
193.80 |
193.80 |
-0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,382 |
59,995 |
-114 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240520 |
66525 |
70805 |
66300 |
70435 |
+3070 |
6,307 |
15,759 |
-947 |
Hover/Click |
|
Jun24 |
240520 |
67155 |
71315 |
66975 |
70995 |
+3080 |
1,593 |
9,108 |
+92 |
Hover/Click |
|
Jul24 |
240520 |
67805 |
71950 |
67775 |
71650 |
+3095 |
1,058 |
3,536 |
+465 |
Hover/Click |
|
Aug24 |
240520 |
69115 |
72315 |
69115 |
72315 |
+3085 |
48 |
220 |
+24 |
Hover/Click |
|
Sep24 |
240520 |
69635 |
72915 |
69430 |
72915 |
+3050 |
6 |
211 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
9,012 |
28,863 |
-368 |
|
|
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
