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 Mon April 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Jun24 240422 105.885 106.235 105.825 105.912 -0.073 13,617 45,355 +692 Hover/Click
Sep24 240422 105.455 105.755 105.450 105.527 -0.083 33 500 +8 Hover/Click
Dec24 240422 105.177 105.177 105.177 105.177 -0.083 0 5 +0 Hover/Click
Total Volume and Open Interest 13,650 45,860 +700  
Australian Dollar(CME) Weekly Monthly
Jun24 240422 64.30 64.67 64.25 64.63 +0.35 76,811 234,934 -2,948 Hover/Click
Sep24 240422 64.49 64.82 64.49 64.79 +0.35 69 720 +13 Hover/Click
Dec24 240422 64.91 64.93 64.91 64.93 +0.35 0 802 +0 Hover/Click
Total Volume and Open Interest 77,195 237,566 -2,920  
British Pound(CME) Weekly Monthly
Jun24 240422 123.75 123.96 123.03 123.63 -0.09 78,143 227,606 +3,107 Hover/Click
Sep24 240422 123.90 123.90 123.26 123.74 -0.08 106 3,330 +20 Hover/Click
Dec24 240422 123.86 123.86 123.86 123.86 -0.07 8 1,103 +1 Hover/Click
Total Volume and Open Interest 78,394 233,029 +3,154  
Canadian Dollar(CME) Weekly Monthly
Jun24 240422 72.82 73.13 72.78 73.09 +0.31 72,716 229,262 -1,205 Hover/Click
Sep24 240422 73.08 73.23 72.92 73.21 +0.31 261 4,585 -9 Hover/Click
Dec24 240422 73.16 73.36 73.16 73.35 +0.32 18 1,979 +6 Hover/Click
Mar25 240422 73.49 73.49 73.49 73.49 +0.31 0 267 +0 Hover/Click
Total Volume and Open Interest 73,122 236,567 -1,292  
Japanese Yen(CME) Weekly Monthly
Jun24 240422 65.27 65.29 65.13 65.16 -0.10 120,985 333,804 +5,279 Hover/Click
Sep24 240422 66.11 66.15 66.02 66.04 -0.11 107 1,856 +39 Hover/Click
Dec24 240422 66.96 66.96 66.90 66.90 -0.13 18 413 +5 Hover/Click
Total Volume and Open Interest 121,431 339,608 +5,366  
Swiss Franc(CME) Weekly Monthly
Jun24 240422 110.59 110.61 110.30 110.48 -0.13 19,161 93,442 -295 Hover/Click
Sep24 240422 111.64 111.64 111.64 111.64 -0.13 15 397 +0 Hover/Click
Dec24 240422 112.82 112.82 112.82 112.82 -0.15 0 90 +0 Hover/Click
Total Volume and Open Interest 19,176 94,010 -295  
EuroFX(CME) Weekly Monthly
Jun24 240422 106.78 106.95 106.49 106.84 +0.08 156,472 655,301 -3,249 Hover/Click
Sep24 240422 107.30 107.36 106.95 107.29 +0.08 732 3,666 -168 Hover/Click
Dec24 240422 107.66 107.79 107.66 107.79 +0.09 555 1,925 -143 Hover/Click
Total Volume and Open Interest 159,003 665,052 -3,296  
Mexican Peso(CME) Weekly Monthly
Jun24 240422 578.75 582.13 574.75 578.13 +0.25 88,855 268,724 -4,938 Hover/Click
Sep24 240422 569.75 569.75 569.75 569.75 +0.13 6 26 +6 Hover/Click
Dec24 240422 561.88 561.88 561.88 561.88 +0.13       Hover/Click
Mar25 240422 554.25 554.25 554.25 554.25 +0.13       Hover/Click
Jun25 240422 547.13 547.13 547.13 547.13 +0.13       Hover/Click
Sep25 240422 540.38 540.38 540.38 540.38 +0.13       Hover/Click
Total Volume and Open Interest 88,861 268,760 -4,932  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240422 58.9200 59.2900 58.8700 59.2100 +0.3500 21,400 59,434 -1,717 Hover/Click
Sep24 240422 59.0700 59.2100 59.0700 59.2100 +0.3500 65 67 +27 Hover/Click
Total Volume and Open Interest 21,465 59,516 -1,690  
Brazilian Real(CME) Weekly Monthly
May24 240422 191.45 193.40 191.35 193.00 +0.80 18,204 67,168 +4,470  
Jun24 240422 191.30 192.85 191.10 192.50 +0.75 182 4,372 +142 Hover/Click
Jul24 240422 195.15 195.15 192.05 192.05 +0.70 1 1 +1  
Aug24 240422 191.45 191.45 191.45 191.45 +0.75        
Total Volume and Open Interest 18,387 71,541 +4,613  
Bitcoin RR(CME) Weekly Monthly
Apr24 240422 64695 66945 64495 66610 +2255 12,012 12,987 -385 Hover/Click
May24 240422 65325 67650 65240 67355 +2300 2,584 10,392 +99 Hover/Click
Jun24 240422 66340 68285 66340 68070 +2340 2,109 5,461 +679 Hover/Click
Jul24 240422 68090 68815 68090 68690 +2405 191 264 +105 Hover/Click
Aug24 240422 68550 69270 68550 69270 +2465 18 64 +5 Hover/Click
Total Volume and Open Interest 16,940 29,326 +515  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!