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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Sep19 190716 96.570 97.080 96.540 97.040 +0.495 10,287 42,340 -98
Dec19 190716 96.180 96.595 96.180 96.588 +0.493 168 1,253 +38
Mar20 190716 96.122 96.122 96.122 96.122 +0.493 0 78 +0
Total Volume and Open Interest 10,455 43,681 -60
Australian Dollar(CME)
Sep19 190716 70.53 70.59 70.24 70.27 -0.24 76,420 155,266 +1,106
Dec19 190716 70.70 70.71 70.42 70.42 -0.24 11 584 -3
Mar20 190716 70.56 70.56 70.56 70.56 -0.24 0 27 +0
Total Volume and Open Interest 77,654 157,816 +1,063
British Pound(CME)
Sep19 190716 125.54 125.57 124.32 124.43 -1.14 56,517 239,193 +434
Dec19 190716 125.80 125.80 124.86 124.87 -1.14 112 1,329 -85
Mar20 190716 126.40 126.40 125.33 125.33 -1.12 1 189 +0
Total Volume and Open Interest 58,191 245,082 -167
Canadian Dollar(CME)
Sep19 190716 76.74 76.88 76.47 76.61 -0.14 55,395 164,423 +6,319
Dec19 190716 76.81 76.86 76.60 76.69 -0.14 124 5,279 -10
Mar20 190716 76.74 77.01 76.74 76.74 -0.15 33 964 -17
Jun20 190716 76.77 76.77 76.77 76.77 -0.14 0 213 +0
Total Volume and Open Interest 56,603 172,897 +6,049
Japanese Yen(CME)
Sep19 190716 93.11 93.17 92.69 92.73 -0.38 99,114 129,412 +1,791
Dec19 190716 93.59 93.59 93.30 93.32 -0.38 77 425 +0
Mar20 190716 93.97 93.97 93.97 93.97 -0.39 0 148 +0
Total Volume and Open Interest 99,763 133,079 +1,823
Swiss Franc(CME)
Sep19 190716 102.17 102.23 101.64 101.72 -0.40 25,477 51,676 +1,034
Dec19 190716 102.53 102.53 102.53 102.53 -0.40 0 30 +0
Mar20 190716 103.37 103.37 103.37 103.37 -0.38 0 29 +0
Total Volume and Open Interest 25,478 51,743 +1,033
EuroFX(CME)
Sep19 190716 113.16 113.19 112.58 112.62 -0.54 141,380 512,756 +509
Dec19 190716 113.93 113.95 113.34 113.39 -0.54 573 4,742 +136
Mar20 190716 114.69 114.71 114.15 114.19 -0.54 44 7,727 +42
Total Volume and Open Interest 143,554 528,564 +575
Mexican Peso(CME)
Jul19 190715 526.75 526.75 526.75 526.75 +0.75      
Aug19 190716 520.75 520.75 520.75 520.75 -3.50 1 0 -1
Sep19 190716 521.75 522.25 517.75 518.38 -3.38 40,820 226,717 -4,895
Oct19 190716 516.25 516.25 516.25 516.25 -3.38      
Nov19 190716 513.00 513.00 513.00 513.00 -3.38      
Dec19 190716 510.63 510.63 510.63 510.63 -3.38 0 26 +0
Total Volume and Open Interest 40,821 226,743 -4,896
New Zealand Dollar(CME)
Sep19 190716 67.2700 67.4600 67.0400 67.1100 -0.1700 19,145 53,349 +249
Dec19 190716 67.5000 67.5000 67.2000 67.2000 -0.1700 0 291 +0
Total Volume and Open Interest 19,145 53,640 +249
Brazilian Real(CME)
Aug19 190716 265.90 266.05 264.90 265.35 -0.55 3,564 20,833 +227
Sep19 190716 265.20 265.30 264.60 264.60 -0.55 114 7,885 +17
Oct19 190716 263.75 263.75 263.75 263.75 -0.75 0 2 +0
Nov19 190716 263.05 263.05 263.05 263.05 -0.75      
Total Volume and Open Interest 3,678 28,720 +244
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

Newsflash