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 November 12, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Dec19 191112 98.075 98.270 98.055 98.150 +0.118 10,511 43,489 -114
Mar20 191112 97.690 97.805 97.690 97.725 +0.118 167 2,244 -49
Jun20 191112 97.485 97.485 97.365 97.365 +0.118 7 214 +7
Total Volume and Open Interest 10,685 45,951 -156
Australian Dollar(CME)
Dec19 191112 68.54 68.63 68.38 68.50 -0.09 100,790 153,825 +2,164
Mar20 191112 68.66 68.74 68.54 68.65 -0.09 98 1,158 +39
Jun20 191112 68.79 68.84 68.79 68.79 -0.08 0 171 +0
Total Volume and Open Interest 101,183 155,982 +2,210
British Pound(CME)
Dec19 191112 128.69 128.87 128.27 128.70 +0.03 65,396 198,725 -2,308
Mar20 191112 129.13 129.14 128.71 129.08 +0.03 90 1,237 +22
Jun20 191112 129.38 129.38 129.38 129.38 +0.04 3 199 +0
Total Volume and Open Interest 66,457 203,252 -1,779
Canadian Dollar(CME)
Dec19 191112 75.57 75.67 75.44 75.61 -0.02 82,410 182,146 -2,146
Mar20 191112 75.62 75.69 75.48 75.64 -0.02 315 3,306 +110
Jun20 191112 75.50 75.65 75.46 75.65 -0.02 31 791 +13
Sep20 191112 75.67 75.68 75.65 75.65 -0.02 0 360 +0
Total Volume and Open Interest 82,907 187,600 -2,001
Japanese Yen(CME)
Dec19 191112 91.85 91.98 91.66 91.95 +0.06 120,409 178,624 -1,811
Mar20 191112 92.38 92.53 92.25 92.52 +0.06 171 1,028 +15
Jun20 191112 92.77 93.01 92.77 93.01 +0.07 0 41 +0
Total Volume and Open Interest 120,628 183,527 -1,805
Swiss Franc(CME)
Dec19 191112 100.92 101.02 100.60 101.00 +0.08 21,942 70,577 +435
Mar20 191112 101.63 101.72 101.63 101.72 +0.09 26 188 -1
Jun20 191112 102.38 102.38 102.38 102.38 +0.10 0 10 +0
Total Volume and Open Interest 21,968 70,777 +434
EuroFX(CME)
Dec19 191112 110.57 110.62 110.26 110.35 -0.23 132,856 540,551 +1,423
Mar20 191112 111.28 111.28 110.98 111.04 -0.23 411 21,508 +110
Jun20 191112 111.67 111.93 111.67 111.67 -0.22 0 1,754 +0
Total Volume and Open Interest 134,821 570,111 +1,922
Mexican Peso(CME)
Nov19 191112 516.75 516.75 516.75 516.75 -6.00      
Dec19 191112 519.88 520.50 513.63 514.63 -5.88 45,769 309,506 +6,145
Jan20 191112 512.50 512.63 512.50 512.63 -5.75 0 6 +0
Feb20 191112 510.00 510.13 510.00 510.13 -5.88 7 3 -4
Mar20 191112 512.75 512.75 507.13 507.75 -5.88 24 111 +1
Apr20 191112 505.75 505.75 505.75 505.75 -5.75      
Total Volume and Open Interest 45,800 309,626 +6,142
New Zealand Dollar(CME)
Dec19 191112 63.6500 63.7200 63.2900 63.3500 -0.3600 23,116 76,888 +1,907
Mar20 191112 63.8000 63.8000 63.4500 63.4500 -0.3600 4 313 +2
Total Volume and Open Interest 23,120 77,202 +1,909
Brazilian Real(CME)
Dec19 191112 240.55 241.05 238.55 239.90 -1.30 10,475 51,923 -1,638
Jan20 191112 239.60 239.80 238.35 239.50 -1.40 171 230 +88
Feb20 191112 239.15 240.00 235.65 239.15 -1.45 7 20 +7
Mar20 191112 238.80 238.80 238.80 238.80 -1.50 0 15 +0
Total Volume and Open Interest 10,653 52,188 -1,543
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