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 October 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Dec20 201023 92.970 93.130 92.645 92.765 -0.200 24,271 30,197 +1,523 Hover/Click
Mar21 201023 93.065 93.065 92.635 92.730 -0.200 124 668 +29 Hover/Click
Jun21 201023 92.710 92.710 92.710 92.710 -0.200 0 36 +0 Hover/Click
Total Volume and Open Interest 24,395 30,901 +1,552  
Australian Dollar(CME) Weekly Monthly
Dec20 201023 71.17 71.60 71.03 71.35 +0.20 97,962 130,752 -2,452 Hover/Click
Mar21 201023 71.24 71.63 71.15 71.38 +0.20 16 204 +4 Hover/Click
Jun21 201023 71.41 71.41 71.41 71.41 +0.20 0 103 +0 Hover/Click
Total Volume and Open Interest 98,386 131,827 -2,393  
British Pound(CME) Weekly Monthly
Dec20 201023 130.89 131.26 130.21 130.39 -0.42 141,674 146,408 +3,554 Hover/Click
Mar21 201023 130.67 131.31 130.36 130.47 -0.42 394 1,726 -35 Hover/Click
Jun21 201023 130.53 130.53 130.53 130.53 -0.42 16 225 +5 Hover/Click
Total Volume and Open Interest 142,739 149,788 +3,432  
Canadian Dollar(CME) Weekly Monthly
Dec20 201023 76.15 76.30 76.00 76.09 -0.01 67,525 121,996 +1,046 Hover/Click
Mar21 201023 76.09 76.25 76.09 76.12 -0.01 20 1,366 +2 Hover/Click
Jun21 201023 76.14 76.15 76.12 76.13 -0.01 8 452 +6 Hover/Click
Sep21 201023 76.14 76.14 76.14 76.14 unch 0 134 +0 Hover/Click
Total Volume and Open Interest 67,606 124,136 +1,045  
Japanese Yen(CME) Weekly Monthly
Dec20 201023 95.44 95.70 95.35 95.53 +0.11 146,386 181,353 +16,298 Hover/Click
Mar21 201023 95.66 95.72 95.66 95.67 +0.12 20 551 +10 Hover/Click
Jun21 201023 95.79 95.79 95.79 95.79 +0.12 5 120 +0 Hover/Click
Total Volume and Open Interest 147,008 182,384 +16,293  
Swiss Franc(CME) Weekly Monthly
Dec20 201023 110.35 110.85 110.14 110.69 +0.32 21,311 53,355 +791 Hover/Click
Mar21 201023 111.12 111.12 110.97 111.01 +0.32 8 145 +4 Hover/Click
Jun21 201023 111.31 111.31 111.31 111.31 +0.33 0 25 +0 Hover/Click
Total Volume and Open Interest 21,319 53,550 +795  
EuroFX(CME) Weekly Monthly
Dec20 201023 118.33 118.78 117.99 118.72 +0.41 188,740 630,801 -5,074 Hover/Click
Mar21 201023 118.44 119.01 118.26 118.98 +0.41 417 3,012 -99 Hover/Click
Jun21 201023 119.22 119.22 119.22 119.22 +0.41 2 998 +0 Hover/Click
Total Volume and Open Interest 190,668 639,847 -4,820  
Mexican Peso(CME) Weekly Monthly
Nov20 201023 477.88 477.88 477.88 477.88 +2.88 2 57 -1  
Dec20 201023 474.75 476.88 472.63 476.38 +2.88 47,326 120,792 -3,406 Hover/Click
Jan21 201023 473.75 474.75 473.75 474.75 +2.88        
Feb21 201023 473.25 473.25 473.25 473.25 +2.88        
Mar21 201023 470.13 471.50 469.88 471.50 +2.88 4 689 +0 Hover/Click
Apr21 201023 469.63 469.63 469.63 469.63 +2.88        
Total Volume and Open Interest 47,332 121,541 -3,407  
New Zealand Dollar(CME) Weekly Monthly
Dec20 201023 66.7100 67.0500 66.5600 66.8500 +0.0600 27,241 38,733 +1,442 Hover/Click
Mar21 201023 66.7000 66.8800 66.7000 66.8500 +0.0600 10 5 +1 Hover/Click
Total Volume and Open Interest 27,251 38,738 +1,443  
Brazilian Real(CME) Weekly Monthly
Nov20 201023 178.50 179.60 177.45 177.70 -0.80 6,210 39,835 -472  
Dec20 201023 178.25 179.45 177.45 177.55 -0.80 369 1,061 +103 Hover/Click
Jan21 201023 178.20 178.20 177.40 177.45 -0.75 1 5 +1  
Feb21 201023 177.30 177.30 177.30 177.30 -0.80        
Total Volume and Open Interest 6,580 40,901 -368  
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf