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 April 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Jun21 210409 92.075 92.430 92.035 92.160 +0.090 18,609 38,627 +316 Hover/Click
Sep21 210409 92.065 92.385 92.055 92.150 +0.095 75 628 +2 Hover/Click
Dec21 210409 92.020 92.345 92.020 92.125 +0.095 18 184 +10 Hover/Click
Total Volume and Open Interest 18,702 39,439 +328  
Australian Dollar(CME) Weekly Monthly
Jun21 210409 76.55 76.63 75.90 76.27 -0.26 85,434 138,777 +2,614 Hover/Click
Sep21 210409 76.54 76.56 75.96 76.29 -0.26 19 552 -6 Hover/Click
Dec21 210409 76.30 76.30 76.30 76.30 -0.26 0 139 +0 Hover/Click
Total Volume and Open Interest 85,625 139,854 +2,636  
British Pound(CME) Weekly Monthly
Jun21 210409 137.34 137.52 136.71 137.18 -0.21 100,049 142,367 +4,340 Hover/Click
Sep21 210409 137.30 137.42 136.78 137.22 -0.20 99 992 +26 Hover/Click
Dec21 210409 137.32 137.32 137.25 137.25 -0.21 0 426 +0 Hover/Click
Total Volume and Open Interest 100,520 144,960 +4,404  
Canadian Dollar(CME) Weekly Monthly
Jun21 210409 79.61 79.85 79.30 79.84 +0.25 69,080 161,848 +840 Hover/Click
Sep21 210409 79.61 79.85 79.38 79.85 +0.25 100 2,020 +50 Hover/Click
Dec21 210409 79.68 79.85 79.62 79.85 +0.25 11 2,277 +6 Hover/Click
Mar22 210409 79.86 79.86 79.86 79.86 +0.25 2 54 +1 Hover/Click
Total Volume and Open Interest 69,216 167,011 +893  
Japanese Yen(CME) Weekly Monthly
Jun21 210409 91.58 91.62 90.99 91.25 -0.33 98,352 163,349 +379 Hover/Click
Sep21 210409 91.32 91.34 91.18 91.33 -0.33 7 244 -1 Hover/Click
Dec21 210409 91.44 91.44 91.44 91.44 -0.33 0 184 +0 Hover/Click
Total Volume and Open Interest 98,408 164,692 +382  
Swiss Franc(CME) Weekly Monthly
Jun21 210409 108.37 108.44 107.92 108.30 -0.14 23,102 41,982 -1,547 Hover/Click
Sep21 210409 108.50 108.59 108.43 108.57 -0.14 6 146 +3 Hover/Click
Dec21 210409 108.88 108.88 108.88 108.88 -0.15 0 5 +0 Hover/Click
Total Volume and Open Interest 23,108 42,133 -1,544  
EuroFX(CME) Weekly Monthly
Jun21 210409 119.30 119.36 118.83 119.19 -0.14 174,211 635,231 +3,394 Hover/Click
Sep21 210409 119.51 119.59 119.07 119.42 -0.14 186 4,720 +18 Hover/Click
Dec21 210409 119.53 119.66 119.53 119.66 -0.15 4 1,848 +1 Hover/Click
Total Volume and Open Interest 175,012 646,094 +3,423  
Mexican Peso(CME) Weekly Monthly
Jun21 210409 494.50 494.63 491.00 492.75 -1.25 33,873 138,513 +2,212 Hover/Click
Sep21 210409 487.75 487.75 487.75 487.75 -1.13 5 176 +0 Hover/Click
Dec21 210409 482.50 482.50 482.50 482.50 -1.25       Hover/Click
Mar22 210409 477.25 477.25 477.25 477.25 -1.13       Hover/Click
Jun22 210409 471.13 471.13 471.13 471.13 -1.13       Hover/Click
Sep22 210409 464.38 464.38 464.38 464.38 -1.13       Hover/Click
Total Volume and Open Interest 33,882 139,078 +2,208  
New Zealand Dollar(CME) Weekly Monthly
Jun21 210409 70.5700 70.6500 70.0800 70.4000 -0.1400 19,612 37,429 +87 Hover/Click
Sep21 210409 70.5500 70.5500 70.3400 70.3800 -0.1400 1 29 -1 Hover/Click
Total Volume and Open Interest 19,613 37,463 +86  
Brazilian Real(CME) Weekly Monthly
May21 210409 179.30 179.35 175.70 175.85 -3.45 5,468 40,964 -304  
Jun21 210409 178.85 178.85 175.40 175.50 -3.45 117 3,514 +45 Hover/Click
Jul21 210409 177.10 177.10 174.70 175.05 -3.45 0 427 +0  
Aug21 210409 174.50 174.50 174.50 174.50 -3.45        
Total Volume and Open Interest 5,585 44,905 -259  
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