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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Jun19 190517 97.665 97.860 97.590 97.825 +0.147 13,642 45,836 -226
Sep19 190517 97.160 97.315 97.135 97.290 +0.147 32 1,462 +13
Dec19 190517 96.590 96.800 96.590 96.800 +0.148 0 504 +0
Total Volume and Open Interest 13,676 47,872 -211
Australian Dollar(CME)
Jun19 190517 68.96 69.02 68.69 68.72 -0.25 96,722 165,993 +3,358
Sep19 190517 69.13 69.17 68.88 68.89 -0.24 124 1,873 -4
Dec19 190517 69.32 69.32 69.06 69.06 -0.24 4 328 +0
Total Volume and Open Interest 97,195 168,859 +3,277
British Pound(CME)
Jun19 190517 128.13 128.16 127.33 127.44 -0.67 97,629 162,129 +7,434
Sep19 190517 128.72 128.72 127.91 128.00 -0.68 444 1,115 -38
Dec19 190517 129.13 129.13 128.53 128.53 -0.66 18 505 -8
Total Volume and Open Interest 100,292 164,694 +7,801
Canadian Dollar(CME)
Jun19 190517 74.36 74.49 74.04 74.44 +0.10 73,005 139,037 -692
Sep19 190517 74.45 74.62 74.21 74.59 +0.10 838 4,801 +56
Dec19 190517 74.47 74.72 74.37 74.72 +0.10 84 2,458 -4
Mar20 190517 74.58 74.87 74.51 74.84 +0.10 42 523 +38
Total Volume and Open Interest 75,881 147,433 -480
Japanese Yen(CME)
Jun19 190517 91.24 91.54 90.95 91.02 -0.22 144,444 175,646 -1,841
Sep19 190517 91.90 92.18 91.65 91.68 -0.22 345 1,150 +130
Dec19 190517 92.70 92.70 92.30 92.32 -0.22 0 324 +0
Total Volume and Open Interest 145,545 178,624 -1,949
Swiss Franc(CME)
Jun19 190517 99.31 99.42 99.07 99.17 -0.10 22,969 91,667 -1,969
Sep19 190517 100.12 100.12 100.00 100.02 -0.10 1 104 +1
Dec19 190517 100.85 101.60 100.85 100.85 -0.10 0 27 +0
Total Volume and Open Interest 22,970 91,814 -1,968
EuroFX(CME)
Jun19 190517 112.04 112.11 111.82 111.87 -0.11 177,617 483,731 -2,484
Sep19 190517 112.85 112.95 112.67 112.71 -0.12 1,780 13,741 +119
Dec19 190517 113.70 113.74 113.50 113.53 -0.12 159 2,629 -36
Total Volume and Open Interest 182,402 502,689 -1,771
Mexican Peso(CME)
Jun19 190517 521.13 521.38 517.75 519.75 -1.25 70,251 272,578 +7,571
Jul19 190517 517.38 517.38 517.38 517.38 -1.13      
Aug19 190517 514.38 514.38 514.38 514.38 -1.38      
Sep19 190517 513.38 513.50 510.38 512.13 -1.13 114 520 +14
Oct19 190517 510.00 510.00 510.00 510.00 -1.25      
Nov19 190517 506.75 506.75 506.75 506.75 -1.38      
Total Volume and Open Interest 70,366 273,099 +7,586
New Zealand Dollar(CME)
Jun19 190517 65.3900 65.5100 65.1800 65.2100 -0.1900 19,478 51,243 +1,329
Sep19 190517 65.4600 65.5900 65.3400 65.3400 -0.1900 16 348 +0
Total Volume and Open Interest 19,494 51,591 +1,329
Brazilian Real(CME)
Jun19 190517 247.05 247.05 242.90 243.35 -3.70 3,903 39,160 -622
Jul19 190517 244.80 245.95 242.75 242.85 -3.65 22 3,066 +7
Aug19 190517 242.70 242.70 242.25 242.25 -3.70      
Sep19 190517 241.60 241.60 241.60 241.60 -3.75 0 8 +0
Total Volume and Open Interest 3,925 42,234 -615
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