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 April 26, 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 240426 105.455 106.060 105.270 105.805 +0.355 8,177 45,501 +301 Hover/Click
Sep24 240426 105.150 105.660 105.150 105.420 +0.355 34 530 +10 Hover/Click
Dec24 240426 105.070 105.070 105.070 105.070 +0.355 0 5 +0 Hover/Click
Total Volume and Open Interest 8,211 46,036 +311  
Australian Dollar(CME) Weekly Monthly
Jun24 240426 65.29 65.65 65.27 65.49 +0.25 102,851 233,177 -3,397 Hover/Click
Sep24 240426 65.48 65.76 65.43 65.64 +0.25 128 767 +12 Hover/Click
Dec24 240426 65.74 65.75 65.63 65.75 +0.24 0 801 +0 Hover/Click
Total Volume and Open Interest 103,326 235,889 -3,389  
British Pound(CME) Weekly Monthly
Jun24 240426 125.17 125.45 124.52 125.05 -0.08 85,993 236,898 +104 Hover/Click
Sep24 240426 125.50 125.50 124.70 125.14 -0.08 71 3,347 +2 Hover/Click
Dec24 240426 125.36 125.36 125.08 125.24 -0.08 121 1,195 +89 Hover/Click
Total Volume and Open Interest 86,677 243,224 +403  
Canadian Dollar(CME) Weekly Monthly
Jun24 240426 73.28 73.41 73.08 73.29 +0.03 76,066 214,897 -4,545 Hover/Click
Sep24 240426 73.39 73.52 73.22 73.42 +0.04 191 4,578 +27 Hover/Click
Dec24 240426 73.55 73.55 73.47 73.55 +0.04 127 2,106 +97 Hover/Click
Mar25 240426 73.76 73.76 73.64 73.70 +0.04 101 366 +99 Hover/Click
Total Volume and Open Interest 76,623 222,512 -4,235  
Japanese Yen(CME) Weekly Monthly
Jun24 240426 64.74 65.03 63.41 63.89 -0.88 145,848 342,941 +12,405 Hover/Click
Sep24 240426 65.65 65.88 64.27 64.76 -0.89 178 1,898 +54 Hover/Click
Dec24 240426 66.45 66.45 65.20 65.61 -0.91 15 523 +13 Hover/Click
Total Volume and Open Interest 146,446 348,735 +12,568  
Swiss Franc(CME) Weekly Monthly
Jun24 240426 110.24 110.57 109.91 110.12 -0.11 32,445 96,458 +999 Hover/Click
Sep24 240426 111.39 111.52 111.10 111.27 -0.12 22 393 -6 Hover/Click
Dec24 240426 112.46 112.46 112.46 112.46 -0.12 1 90 +0 Hover/Click
Total Volume and Open Interest 32,469 97,022 +993  
EuroFX(CME) Weekly Monthly
Jun24 240426 107.54 107.76 106.96 107.28 -0.23 145,709 656,185 -92 Hover/Click
Sep24 240426 107.93 108.14 107.46 107.73 -0.23 593 3,876 +224 Hover/Click
Dec24 240426 108.57 108.57 107.98 108.22 -0.23 14 1,873 -11 Hover/Click
Total Volume and Open Interest 147,237 665,938 +167  
Mexican Peso(CME) Weekly Monthly
Jun24 240426 576.25 579.38 574.00 578.50 +2.25 78,901 254,870 -16 Hover/Click
Sep24 240426 570.25 570.25 570.25 570.25 +2.38 2 88 +0 Hover/Click
Dec24 240426 562.13 562.13 562.13 562.13 +2.25       Hover/Click
Mar25 240426 554.25 554.25 554.25 554.25 +2.13       Hover/Click
Jun25 240426 546.75 546.75 546.75 546.75 +2.13       Hover/Click
Sep25 240426 539.50 539.50 539.50 539.50 +2.00       Hover/Click
Total Volume and Open Interest 78,904 254,967 -15  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240426 59.5100 59.7000 59.2900 59.4900 +0.0400 23,275 57,062 -1,418 Hover/Click
Sep24 240426 59.4800 59.4800 59.4800 59.4800 +0.0300 1 76 +1 Hover/Click
Total Volume and Open Interest 23,276 57,153 -1,417  
Brazilian Real(CME) Weekly Monthly
May24 240426 193.85 195.70 193.35 195.45 +1.90 11,311 67,114 -2,352  
Jun24 240426 192.95 195.10 192.75 194.90 +1.85 4,618 9,170 +1,423 Hover/Click
Jul24 240426 191.10 194.35 191.10 194.35 +1.70 0 1 +0  
Aug24 240426 193.80 193.80 193.80 193.80 +1.80        
Total Volume and Open Interest 15,929 76,285 -929  
Bitcoin RR(CME) Weekly Monthly
Apr24 240426 64740 64760 63645 64302 -398 12,369 4,332 -2,146 Hover/Click
May24 240426 65390 65395 63775 64300 -970 7,003 14,269 +1,256 Hover/Click
Jun24 240426 65615 65930 64345 64880 -975 2,264 8,881 +1,074 Hover/Click
Jul24 240426 65210 65465 65210 65465 -990 76 448 +39 Hover/Click
Aug24 240426 65990 65990 65990 65990 -1005 13 81 +9 Hover/Click
Total Volume and Open Interest 21,728 28,164 +232  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!