|
 |
| MRCI's End of Day Prices |
| 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. |
|
|
Special Futures & Cash Charts
