|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu August 07, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| US Dollar Index(ICE) |
| Sep08 |
080807 |
74.380 |
74.805 |
74.030 |
74.750 |
+0.340 |
6,194 |
29,495 |
+0 |
| Dec08 |
080807 |
74.790 |
75.195 |
74.410 |
75.085 |
+0.270 |
171 |
2,354 |
+0 |
| Mar09 |
080807 |
75.060 |
75.500 |
75.060 |
75.470 |
+0.295 |
6 |
142 |
+0 |
| Total Volume and Open Interest |
6,381 |
32,021 |
-243 |
| Australian Dollar(CME) |
| Sep08 |
080807 |
90.61 |
90.85 |
90.15 |
90.34 |
-0.20 |
64,381 |
78,701 |
+7 |
| Dec08 |
080807 |
89.41 |
89.41 |
89.41 |
89.41 |
-0.19 |
141 |
1,719 |
+0 |
| Mar09 |
080807 |
88.51 |
88.51 |
88.51 |
88.51 |
-0.18 |
0 |
538 |
+0 |
| Total Volume and Open Interest |
64,526 |
80,980 |
+561 |
| British Pound(CME) |
| Sep08 |
080807 |
194.65 |
194.85 |
193.72 |
193.83 |
-0.36 |
77,938 |
89,306 |
+220 |
| Dec08 |
080807 |
192.56 |
192.56 |
192.56 |
192.56 |
-0.33 |
40 |
1,390 |
+0 |
| Mar09 |
080807 |
191.32 |
191.32 |
191.32 |
191.32 |
-0.32 |
0 |
943 |
+0 |
| Total Volume and Open Interest |
77,978 |
93,022 |
-1,840 |
| Canadian Dollar(CME) |
| Sep08 |
080807 |
95.25 |
95.25 |
94.90 |
95.03 |
-0.37 |
57,086 |
105,411 |
+43 |
| Dec08 |
080807 |
94.96 |
94.98 |
94.90 |
94.98 |
-0.36 |
424 |
6,986 |
+0 |
| Mar09 |
080807 |
95.19 |
95.19 |
94.98 |
94.98 |
-0.36 |
47 |
1,467 |
+0 |
| Jun09 |
080807 |
95.05 |
95.05 |
95.05 |
95.05 |
-0.33 |
1 |
1,305 |
+0 |
| Total Volume and Open Interest |
57,559 |
116,660 |
+1,700 |
| Japanese Yen(CME) |
| Sep08 |
080807 |
91.59 |
91.75 |
91.35 |
91.57 |
+0.10 |
106,650 |
173,993 |
+375 |
| Dec08 |
080807 |
92.08 |
92.08 |
92.08 |
92.08 |
+0.10 |
16 |
22,880 |
+0 |
| Mar09 |
080807 |
92.65 |
92.65 |
92.65 |
92.65 |
+0.10 |
10 |
544 |
+0 |
| Total Volume and Open Interest |
106,676 |
200,818 |
+5,332 |
| Swiss Franc(CME) |
| Sep08 |
080807 |
94.81 |
95.00 |
94.05 |
94.17 |
-0.20 |
64,420 |
57,244 |
+15 |
| Dec08 |
080807 |
94.26 |
94.26 |
94.26 |
94.26 |
-0.20 |
24 |
1,326 |
+0 |
| Mar09 |
080807 |
94.34 |
94.34 |
94.34 |
94.34 |
-0.20 |
0 |
512 |
+0 |
| Total Volume and Open Interest |
64,445 |
59,128 |
+4,242 |
| EuroFX(CME) |
| Sep08 |
080807 |
154.41 |
154.70 |
152.80 |
152.94 |
-0.90 |
210,988 |
156,538 |
+572 |
| Dec08 |
080807 |
152.22 |
153.90 |
152.11 |
152.22 |
-0.89 |
430 |
3,067 |
+0 |
| Mar09 |
080807 |
151.55 |
151.55 |
151.55 |
151.55 |
-0.88 |
0 |
421 |
+0 |
| Total Volume and Open Interest |
211,422 |
160,311 |
+1,105 |
| Mexican Peso(CME) |
| Aug08 |
080806 |
1004.5 |
1005.5 |
1004.5 |
1004.5 |
-1.0 |
|
|
|
| Sep08 |
080806 |
1002.0 |
1003.0 |
996.8 |
1001.0 |
-1.0 |
516 |
105,472 |
-590 |
| Oct08 |
080806 |
995.0 |
996.0 |
995.0 |
995.0 |
-1.0 |
|
|
|
| Nov08 |
080806 |
991.0 |
992.0 |
991.0 |
991.0 |
-1.0 |
|
|
|
| Dec08 |
080806 |
984.5 |
988.0 |
984.5 |
987.8 |
-1.0 |
3,120 |
7,402 |
+2,906 |
| Jan09 |
080806 |
983.8 |
984.8 |
983.8 |
983.8 |
-1.0 |
|
|
|
| Total Volume and Open Interest |
24,626 |
110,933 |
+567 |
| New Zealand Dollar(CME) |
| Sep08 |
080806 |
72.1600 |
72.2200 |
71.2500 |
71.3800 |
-0.7600 |
0 |
32,098 |
-412 |
| Dec08 |
080806 |
70.4300 |
71.1900 |
70.4300 |
70.4300 |
-0.7600 |
1 |
32 |
+1 |
| Total Volume and Open Interest |
2,276 |
32,685 |
+549 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
