MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon July 06, 2020
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
US Dollar Index(ICE)									Weekly	Monthly
Sep20	200706	97.190	97.190	96.500	96.683	-0.618	17,418	17,943	-1,192	Hover/Click
Dec20	200706	97.150	97.150	96.515	96.683	-0.620	141	619	+65	Hover/Click
Mar21	200706	96.800	96.800	96.500	96.592	-0.620	0	56	+0	Hover/Click
Total Volume and Open Interest							17,559	18,618	-1,127
Australian Dollar(CME)									Weekly	Monthly
Sep20	200706	69.34	69.89	69.34	69.78	+0.58	99,345	102,473	+3,187	Hover/Click
Dec20	200706	69.57	69.88	69.56	69.78	+0.58	61	526	-8	Hover/Click
Mar21	200706	69.77	69.77	69.77	69.77	+0.58	0	22	+0	Hover/Click
Total Volume and Open Interest							99,628	103,834	+3,176
British Pound(CME)									Weekly	Monthly
Sep20	200706	124.75	125.26	124.75	125.03	+0.37	84,726	184,008	-253	Hover/Click
Dec20	200706	124.88	125.27	124.88	125.08	+0.37	131	966	+39	Hover/Click
Mar21	200706	125.32	125.32	125.16	125.16	+0.37	0	189	+0	Hover/Click
Total Volume and Open Interest							85,064	185,911	-233
Canadian Dollar(CME)									Weekly	Monthly
Sep20	200706	73.74	73.98	73.74	73.86	+0.28	52,700	113,361	+353	Hover/Click
Dec20	200706	73.80	73.88	73.80	73.87	+0.29	42	4,206	+30	Hover/Click
Mar21	200706	73.85	73.88	73.85	73.88	+0.28	16	261	+15	Hover/Click
Jun21	200706	73.88	73.88	73.87	73.87	+0.29	0	156	+0	Hover/Click
Total Volume and Open Interest							53,253	118,792	+595
Japanese Yen(CME)									Weekly	Monthly
Sep20	200706	93.08	93.32	92.86	93.29	+0.26	80,430	136,046	+269	Hover/Click
Dec20	200706	93.42	93.42	93.42	93.42	+0.26	67	284	+7	Hover/Click
Mar21	200706	93.46	93.62	93.46	93.62	+0.26	0	11	+0	Hover/Click
Total Volume and Open Interest							80,784	137,736	+374
Swiss Franc(CME)									Weekly	Monthly
Sep20	200706	106.04	106.78	106.01	106.44	+0.54	20,537	41,748	+460	Hover/Click
Dec20	200706	106.58	106.99	106.58	106.74	+0.54	2	99	-1	Hover/Click
Mar21	200706	107.07	107.07	107.07	107.07	+0.54	0	12	+0	Hover/Click
Total Volume and Open Interest							20,539	41,859	+459
EuroFX(CME)									Weekly	Monthly
Sep20	200706	112.60	113.64	112.60	113.34	+0.88	176,435	567,095	+4,445	Hover/Click
Dec20	200706	112.94	113.86	112.94	113.57	+0.89	805	3,188	+340	Hover/Click
Mar21	200706	113.63	113.84	113.62	113.84	+0.88	188	908	+188	Hover/Click
Total Volume and Open Interest							178,307	584,845	+5,107
Mexican Peso(CME)									Weekly	Monthly
Jul20	200706	446.38	450.00	446.25	446.63	+2.88	5	131	+1
Aug20	200706	446.63	446.63	444.38	444.63	+2.88	4	22	+2
Sep20	200706	442.25	447.38	442.13	443.00	+2.75	41,148	122,106	+318	Hover/Click
Oct20	200706	441.13	441.13	441.13	441.13	+2.75
Nov20	200706	439.75	439.75	439.75	439.75	+2.75
Dec20	200706	440.00	440.00	438.38	438.38	+2.63	112	179	+110	Hover/Click
Total Volume and Open Interest							41,269	122,438	+431
New Zealand Dollar(CME)									Weekly	Monthly
Sep20	200706	65.2400	65.6500	65.2400	65.6300	+0.5900	25,248	30,249	-588	Hover/Click
Dec20	200706	65.4100	65.6000	65.4100	65.6000	+0.5900	2	7	+0	Hover/Click
Total Volume and Open Interest							25,250	30,257	-588
Brazilian Real(CME)									Weekly	Monthly
Aug20	200706	188.35	189.80	186.45	186.60	-1.30	6,489	20,441	-250
Sep20	200706	185.50	188.95	185.50	186.40	-1.30	163	849	-10	Hover/Click
Oct20	200706	186.15	186.15	186.15	186.15	-1.35	0	3	+0
Nov20	200706	185.95	185.95	185.95	185.95	-1.35
Total Volume and Open Interest							6,652	21,314	-260

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash