|
 |
| 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. |
|
|
MRCI Online
