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 Wed May 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Jun22 220518 103.350 103.960 103.235 103.863 +0.455 22,155 56,848 -5,161 Hover/Click
Sep22 220518 103.040 103.750 103.040 103.683 +0.500 119 599 +10 Hover/Click
Dec22 220518 103.005 103.295 103.000 103.283 +0.380 15 227 +10 Hover/Click
Total Volume and Open Interest 22,289 57,682 -5,141  
Australian Dollar(CME) Weekly Monthly
Jun22 220518 70.32 70.49 69.52 69.68 -0.49 102,038 161,329 +3,814 Hover/Click
Sep22 220518 70.45 70.53 69.62 69.76 -0.50 61 615 -11 Hover/Click
Dec22 220518 70.03 70.03 69.77 69.77 -0.49 7 60 +3 Hover/Click
Total Volume and Open Interest 102,136 162,109 +3,780  
British Pound(CME) Weekly Monthly
Jun22 220518 124.93 125.03 123.29 123.45 -1.36 73,411 246,564 -1,873 Hover/Click
Sep22 220518 125.08 125.08 123.44 123.56 -1.36 73 3,018 +29 Hover/Click
Dec22 220518 125.11 125.11 123.77 123.77 -1.34 51 1,952 -48 Hover/Click
Total Volume and Open Interest 73,685 252,343 -2,759  
Canadian Dollar(CME) Weekly Monthly
Jun22 220518 78.07 78.15 77.53 77.64 -0.30 71,098 143,447 -2,294 Hover/Click
Sep22 220518 78.05 78.10 77.53 77.62 -0.31 327 4,557 -71 Hover/Click
Dec22 220518 78.03 78.09 77.50 77.60 -0.33 46 5,750 +14 Hover/Click
Mar23 220518 77.99 77.99 77.61 77.61 -0.33 18 348 +9 Hover/Click
Total Volume and Open Interest 71,506 154,810 -2,344  
Japanese Yen(CME) Weekly Monthly
Jun22 220518 77.35 78.18 77.26 78.12 +0.79 125,521 236,803 +1,896 Hover/Click
Sep22 220518 77.76 78.57 77.75 78.55 +0.79 228 2,376 +119 Hover/Click
Dec22 220518 78.89 79.14 78.89 79.14 +0.81 4 180 +0 Hover/Click
Total Volume and Open Interest 125,769 241,055 +1,786  
Swiss Franc(CME) Weekly Monthly
Jun22 220518 100.74 101.53 100.26 101.39 +0.65 20,407 53,141 +769 Hover/Click
Sep22 220518 100.99 102.10 100.99 102.07 +0.65 25 398 +8 Hover/Click
Dec22 220518 102.84 102.95 102.83 102.85 +0.65 0 96 +0 Hover/Click
Total Volume and Open Interest 20,432 53,635 +777  
EuroFX(CME) Weekly Monthly
Jun22 220518 105.60 105.75 104.72 104.86 -0.70 128,856 687,332 +3,783 Hover/Click
Sep22 220518 106.26 106.36 105.33 105.48 -0.71 1,228 8,065 -451 Hover/Click
Dec22 220518 106.93 107.01 106.03 106.14 -0.73 107 2,618 +17 Hover/Click
Total Volume and Open Interest 133,450 702,070 +3,163  
Mexican Peso(CME) Weekly Monthly
Jun22 220518 498.88 500.75 495.38 496.13 -2.13 36,668 167,559 +2,734 Hover/Click
Sep22 220518 489.75 491.00 486.00 486.63 -2.13 106 436 -17 Hover/Click
Dec22 220518 477.88 477.88 477.88 477.88 -2.25       Hover/Click
Mar23 220518 470.13 470.13 470.13 470.13 -2.00       Hover/Click
Jun23 220518 461.75 461.75 461.75 461.75 -2.00       Hover/Click
Sep23 220518 454.63 454.63 454.63 454.63 -1.63       Hover/Click
Total Volume and Open Interest 36,774 167,995 +2,717  
New Zealand Dollar(CME) Weekly Monthly
Jun22 220518 63.5900 63.6800 62.8800 63.0200 -0.4800 25,086 60,275 +1,105 Hover/Click
Sep22 220518 63.5800 63.5800 62.9500 62.9500 -0.4800 29 64 +5 Hover/Click
Total Volume and Open Interest 25,115 60,340 +1,110  
Brazilian Real(CME) Weekly Monthly
Jun22 220518 201.30 202.35 199.30 199.60 -2.05 11,007 54,956 +186 Hover/Click
Jul22 220518 200.00 200.00 197.55 197.80 -2.05 193 783 +94  
Aug22 220518 196.30 196.30 196.30 196.30 -2.05 26 90 +25  
Sep22 220518 196.35 196.35 194.65 194.65 -1.80 1 8 +0 Hover/Click
Total Volume and Open Interest 11,227 55,837 +305  
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!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf