MRCI Logo
MRCI's End of Day Prices

2008 Historical Forex Report - Available Now Report Forex End-of-Day Problems
Daily Futures Price Listing Tue March 09, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Mar10 100309 80.475 80.880 80.440 80.605 +0.150 19,226 47,563 -680
Jun10 100309 80.770 81.135 80.720 80.880 +0.140 1,911 6,434 +929
Sep10 100309 81.190 81.190 81.190 81.190 +0.145 0 8 +0
Total Volume and Open Interest 21,137 54,006 +249
Australian Dollar(CME)
Mar10 100309 90.84 91.42 90.51 91.28 +0.41 105,513 98,867 -9,078
Jun10 100309 89.96 90.51 89.61 90.37 +0.40 17,679 26,687 +14,885
Sep10 100309 89.40 89.40 89.02 89.40 +0.38 5 47 +0
Total Volume and Open Interest 123,197 125,612 +5,807
British Pound(CME)
Mar10 100309 150.58 150.74 149.35 149.87 -0.87 147,250 101,344 -22,322
Jun10 100309 150.49 150.49 149.26 149.78 -0.87 20,460 24,075 +14,825
Sep10 100309 149.74 150.58 149.38 149.71 -0.87 0 81 +0
Total Volume and Open Interest 167,710 125,525 -7,497
Canadian Dollar(CME)
Mar10 100309 97.29 97.70 96.90 97.45 +0.15 87,105 93,215 -6,260
Jun10 100309 97.31 97.69 96.89 97.45 +0.15 19,239 30,990 +11,026
Sep10 100309 97.11 97.61 96.96 97.40 +0.15 73 956 +34
Dec10 100309 97.06 97.50 97.06 97.28 +0.14 36 851 -54
Total Volume and Open Interest 106,453 126,152 +4,746
Japanese Yen(CME)
Mar10 100309 110.73 111.58 110.71 111.17 +0.46 147,211 123,121 -4,913
Jun10 100309 110.80 111.64 110.77 111.23 +0.46 13,884 13,610 +6,180
Sep10 100309 111.38 111.38 110.85 111.31 +0.46 1 207 -1
Total Volume and Open Interest 161,096 136,967 +1,266
Swiss Franc(CME)
Mar10 100309 93.16 93.22 92.56 92.95 -0.23 33,872 37,650 -2,847
Jun10 100309 93.21 93.28 92.63 93.01 -0.23 2,192 2,136 +819
Sep10 100309 92.99 93.30 92.97 93.07 -0.23 1 3 +0
Total Volume and Open Interest 36,065 39,794 -2,028
EuroFX(CME)
Mar10 100309 136.28 136.36 135.36 135.93 -0.40 297,999 182,129 -21,144
Jun10 100309 136.30 136.35 135.35 135.91 -0.41 28,650 42,108 +18,368
Sep10 100309 135.95 136.29 135.63 135.89 -0.40 0 1,376 +0
Total Volume and Open Interest 326,650 225,693 -2,776
Mexican Peso(CME)
Mar10 100309 788.0 792.5 786.8 791.0 +2.2 26,752 103,639 -10,310
Apr10 100309 789.0 789.0 786.5 789.0 +2.5 0 8 +0
May10 100309 786.0 786.0 783.5 786.0 +2.5      
Jun10 100309 780.8 785.2 778.8 783.2 +2.5 15,367 25,950 +11,930
Jul10 100309 780.8 780.8 778.2 780.8 +2.5      
Aug10 100309 777.8 777.8 775.2 777.8 +2.5      
Total Volume and Open Interest 42,119 129,889 +1,620
New Zealand Dollar(CME)
Mar10 100309 69.9600 70.3400 69.6000 70.2300 +0.2100 18,560 14,236 -4,070
Jun10 100309 69.5200 69.8900 69.1800 69.8000 +0.2100 6,323 7,016 +4,496
Total Volume and Open Interest 24,883 21,252 +426
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.

2009 Historical Reports-
Subscribers get 15% off!