|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 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 |
Mar24 |
240318 |
103.455 |
103.475 |
103.375 |
103.460 |
+0.045 |
18,027 |
4,647 |
-7,078 |
Hover/Click |
Jun24 |
240318 |
103.060 |
103.285 |
102.965 |
103.238 |
+0.173 |
23,086 |
20,833 |
+5,405 |
Hover/Click |
Sep24 |
240318 |
102.680 |
102.900 |
102.680 |
102.878 |
+0.163 |
350 |
351 |
+292 |
Hover/Click |
Total Volume and Open Interest |
41,463 |
25,831 |
-1,381 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
65.59 |
65.73 |
65.54 |
65.65 |
+0.01 |
109,177 |
68,632 |
-10,717 |
Hover/Click |
Jun24 |
240318 |
65.78 |
65.91 |
65.69 |
65.73 |
-0.08 |
82,768 |
204,842 |
+21,923 |
Hover/Click |
Sep24 |
240318 |
65.92 |
66.05 |
65.87 |
65.89 |
-0.07 |
522 |
346 |
+27 |
Hover/Click |
Total Volume and Open Interest |
193,021 |
275,014 |
+11,194 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
127.34 |
127.46 |
127.28 |
127.36 |
-0.02 |
139,388 |
51,652 |
-33,101 |
Hover/Click |
Jun24 |
240318 |
127.42 |
127.54 |
127.23 |
127.36 |
-0.09 |
109,449 |
190,743 |
+22,213 |
Hover/Click |
Sep24 |
240318 |
127.57 |
127.59 |
127.43 |
127.43 |
-0.09 |
70 |
2,429 |
-57 |
Hover/Click |
Total Volume and Open Interest |
249,820 |
248,494 |
-10,799 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
73.85 |
73.95 |
73.80 |
73.89 |
+0.03 |
154,542 |
67,905 |
-25,907 |
Hover/Click |
Jun24 |
240318 |
73.94 |
74.06 |
73.90 |
74.00 |
+0.04 |
127,193 |
154,935 |
+51,322 |
Hover/Click |
Sep24 |
240318 |
74.07 |
74.09 |
74.02 |
74.09 |
+0.04 |
102 |
2,793 |
+97 |
Hover/Click |
Dec24 |
240318 |
74.09 |
74.18 |
74.06 |
74.18 |
+0.05 |
12 |
983 |
+11 |
Hover/Click |
Total Volume and Open Interest |
282,099 |
227,429 |
+25,608 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
67.10 |
67.16 |
66.96 |
67.02 |
-0.09 |
234,807 |
97,446 |
-42,562 |
Hover/Click |
Jun24 |
240318 |
68.05 |
68.11 |
67.91 |
68.01 |
-0.04 |
168,505 |
251,988 |
+66,382 |
Hover/Click |
Sep24 |
240318 |
68.98 |
69.00 |
68.84 |
68.92 |
-0.05 |
139 |
952 |
+19 |
Hover/Click |
Total Volume and Open Interest |
406,155 |
353,552 |
+24,469 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
113.22 |
113.31 |
113.05 |
113.05 |
-0.10 |
59,210 |
28,632 |
-15,066 |
Hover/Click |
Jun24 |
240318 |
114.27 |
114.45 |
113.65 |
113.70 |
-0.55 |
51,989 |
63,701 |
+14,352 |
Hover/Click |
Sep24 |
240318 |
115.20 |
115.20 |
114.80 |
114.81 |
-0.55 |
2 |
410 |
-2 |
Hover/Click |
Total Volume and Open Interest |
111,212 |
92,935 |
-714 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
108.90 |
109.05 |
108.83 |
108.91 |
unch |
340,888 |
136,985 |
-84,623 |
Hover/Click |
Jun24 |
240318 |
109.32 |
109.47 |
109.07 |
109.11 |
-0.21 |
263,807 |
621,339 |
+113,978 |
Hover/Click |
Sep24 |
240318 |
109.70 |
109.87 |
109.54 |
109.54 |
-0.21 |
258 |
2,210 |
+21 |
Hover/Click |
Total Volume and Open Interest |
606,417 |
766,054 |
+29,190 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
598.13 |
598.75 |
596.38 |
596.38 |
-2.13 |
135,527 |
77,624 |
-49,627 |
Hover/Click |
Jun24 |
240318 |
589.63 |
590.75 |
584.38 |
584.88 |
-5.13 |
122,607 |
305,109 |
+69,025 |
Hover/Click |
Sep24 |
240318 |
576.75 |
576.75 |
576.75 |
576.75 |
-5.00 |
|
|
|
Hover/Click |
Dec24 |
240318 |
568.75 |
568.75 |
568.75 |
568.75 |
-5.00 |
|
|
|
Hover/Click |
Mar25 |
240318 |
561.63 |
561.63 |
561.63 |
561.63 |
-4.63 |
|
|
|
Hover/Click |
Jun25 |
240318 |
555.00 |
555.00 |
555.00 |
555.00 |
-4.75 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
258,163 |
382,902 |
+19,418 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
60.8900 |
60.9600 |
60.8300 |
60.9000 |
+0.0200 |
38,541 |
15,575 |
-6,839 |
Hover/Click |
Jun24 |
240318 |
60.8500 |
61.0000 |
60.7600 |
60.7900 |
-0.0900 |
35,595 |
41,674 |
+4,149 |
Hover/Click |
Total Volume and Open Interest |
74,136 |
57,252 |
-2,690 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
199.80 |
200.45 |
198.65 |
198.90 |
-1.20 |
18,257 |
55,932 |
+4,646 |
|
May24 |
240318 |
199.20 |
199.80 |
198.15 |
198.35 |
-1.15 |
125 |
207 |
+10 |
|
Jun24 |
240318 |
197.80 |
197.80 |
197.80 |
197.80 |
-1.05 |
|
|
|
Hover/Click |
Jul24 |
240318 |
197.25 |
197.25 |
197.25 |
197.25 |
-1.05 |
|
|
|
|
Total Volume and Open Interest |
18,382 |
56,139 |
+4,656 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
68480 |
69275 |
66830 |
67180 |
-1985 |
12,636 |
17,408 |
+37 |
Hover/Click |
Apr24 |
240318 |
69420 |
70050 |
67595 |
67865 |
-2060 |
3,127 |
11,973 |
+514 |
Hover/Click |
May24 |
240318 |
70640 |
70680 |
68710 |
68915 |
-2095 |
912 |
1,535 |
+422 |
Hover/Click |
Jun24 |
240318 |
71500 |
71500 |
69715 |
69720 |
-2100 |
190 |
1,053 |
+59 |
Hover/Click |
Jul24 |
240318 |
70450 |
70450 |
70450 |
70450 |
-2190 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,865 |
32,034 |
+1,032 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|