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 Wed April 24, 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 240424 105.520 105.790 105.425 105.700 +0.195 13,354 45,819 +586 Hover/Click
Sep24 240424 105.145 105.380 105.075 105.315 +0.195 30 511 +5 Hover/Click
Dec24 240424 104.965 104.965 104.965 104.965 +0.195 0 5 +0 Hover/Click
Total Volume and Open Interest 13,384 46,335 +591  
Australian Dollar(CME) Weekly Monthly
Jun24 240424 64.99 65.40 64.93 65.04 +0.06 86,038 239,946 +1,203 Hover/Click
Sep24 240424 65.11 65.53 65.10 65.19 +0.05 86 749 -2 Hover/Click
Dec24 240424 65.30 65.30 65.30 65.30 +0.02 4 802 -4 Hover/Click
Total Volume and Open Interest 86,314 242,608 +1,157  
British Pound(CME) Weekly Monthly
Jun24 240424 124.55 124.73 124.26 124.57 +0.04 127,856 237,681 +4,793 Hover/Click
Sep24 240424 124.72 124.72 124.44 124.66 +0.04 73 3,343 +38 Hover/Click
Dec24 240424 124.79 124.84 124.59 124.75 +0.02 3 1,104 +0 Hover/Click
Total Volume and Open Interest 128,060 243,084 +4,838  
Canadian Dollar(CME) Weekly Monthly
Jun24 240424 73.26 73.31 72.90 73.03 -0.23 72,559 223,195 -1,418 Hover/Click
Sep24 240424 73.40 73.40 73.05 73.15 -0.24 554 4,460 -90 Hover/Click
Dec24 240424 73.38 73.40 73.21 73.28 -0.23 23 1,996 +2 Hover/Click
Mar25 240424 73.42 73.42 73.32 73.42 -0.23 0 267 +0 Hover/Click
Total Volume and Open Interest 73,183 230,393 -1,492  
Japanese Yen(CME) Weekly Monthly
Jun24 240424 65.15 65.17 64.90 64.94 -0.22 107,040 330,064 +377 Hover/Click
Sep24 240424 66.02 66.04 65.80 65.83 -0.22 144 1,848 -14 Hover/Click
Dec24 240424 66.92 66.92 66.66 66.69 -0.22 3 460 -2 Hover/Click
Total Volume and Open Interest 107,353 335,610 +368  
Swiss Franc(CME) Weekly Monthly
Jun24 240424 110.40 110.40 109.92 109.98 -0.42 28,229 95,417 +2,580 Hover/Click
Sep24 240424 111.31 111.31 111.10 111.13 -0.43 0 399 +0 Hover/Click
Dec24 240424 112.30 112.31 112.30 112.31 -0.42 0 90 +0 Hover/Click
Total Volume and Open Interest 28,229 95,987 +2,580  
EuroFX(CME) Weekly Monthly
Jun24 240424 107.29 107.38 107.02 107.17 -0.11 133,525 660,476 -726 Hover/Click
Sep24 240424 107.70 107.81 107.51 107.62 -0.11 683 3,574 -26 Hover/Click
Dec24 240424 108.04 108.10 108.04 108.10 -0.12 75 1,859 -71 Hover/Click
Total Volume and Open Interest 134,700 670,098 -814  
Mexican Peso(CME) Weekly Monthly
Jun24 240424 584.38 586.13 578.13 580.75 -3.00 81,763 258,049 -7,912 Hover/Click
Sep24 240424 571.50 572.38 571.50 572.38 -2.88 0 88 +0 Hover/Click
Dec24 240424 564.25 564.25 564.25 564.25 -3.00       Hover/Click
Mar25 240424 556.63 556.63 556.63 556.63 -2.75       Hover/Click
Jun25 240424 549.25 549.25 549.25 549.25 -2.75       Hover/Click
Sep25 240424 542.00 542.00 542.00 542.00 -2.88       Hover/Click
Total Volume and Open Interest 81,764 258,146 -7,913  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240424 59.3400 59.5200 59.2100 59.3000 -0.0800 23,573 59,521 -302 Hover/Click
Sep24 240424 59.4100 59.4100 59.3000 59.3000 -0.0700 2 75 +0 Hover/Click
Total Volume and Open Interest 23,575 59,611 -302  
Brazilian Real(CME) Weekly Monthly
May24 240424 194.35 195.20 193.30 194.00 -1.00 14,710 70,937 +1,650  
Jun24 240424 194.45 194.50 192.80 193.50 -0.95 2,208 6,377 +1,962 Hover/Click
Jul24 240424 193.05 193.05 193.05 193.05 -0.95 1 1 +0  
Aug24 240424 192.40 192.40 192.40 192.40 -0.95        
Total Volume and Open Interest 16,919 77,315 +3,612  
Bitcoin RR(CME) Weekly Monthly
Apr24 240424 66335 67120 63435 63880 -2555 10,176 9,360 -2,188 Hover/Click
May24 240424 66880 67855 64035 64490 -2665 3,431 11,174 +783 Hover/Click
Jun24 240424 67900 68440 64940 65155 -2725 2,876 6,715 +906 Hover/Click
Jul24 240424 66910 66910 65755 65755 -2755 39 324 +31 Hover/Click
Aug24 240424 67255 67255 66290 66290 -2795 6 71 +6 Hover/Click
Total Volume and Open Interest 16,532 27,797 -464  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy