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 March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Jun19 190322 95.840 96.290 95.695 96.150 +0.162 25,782 45,592 +2,057
Sep19 190322 95.290 95.765 95.255 95.640 +0.162 36 541 +17
Dec19 190322 95.110 95.145 95.110 95.145 +0.162 2 158 +2
Total Volume and Open Interest 25,820 46,291 +2,076
Australian Dollar(CME)
Jun19 190322 71.25 71.28 70.86 70.93 -0.23 112,278 140,899 -203
Sep19 190322 71.20 71.30 71.00 71.06 -0.23 11 142 +0
Dec19 190322 71.20 71.20 71.19 71.19 -0.23 3 159 +2
Total Volume and Open Interest 113,263 142,446 +64
British Pound(CME)
Jun19 190322 131.73 132.79 131.37 132.63 +1.33 137,186 139,397 +2,195
Sep19 190322 132.28 133.28 132.10 133.21 +1.33 58 476 +31
Dec19 190322 133.05 133.76 132.95 133.76 +1.32 4 156 +0
Total Volume and Open Interest 139,215 142,242 +1,959
Canadian Dollar(CME)
Jun19 190322 74.99 75.06 74.60 74.71 -0.21 68,999 132,240 +1,139
Sep19 190322 75.13 75.14 74.79 74.87 -0.21 14 2,572 +6
Dec19 190322 75.28 75.29 74.98 75.02 -0.21 41 1,926 -9
Mar20 190322 75.35 75.35 75.08 75.17 -0.22 12 103 +8
Total Volume and Open Interest 70,502 137,857 +1,183
Japanese Yen(CME)
Jun19 190322 90.82 91.74 90.79 91.46 +0.57 134,345 155,238 +912
Sep19 190322 91.53 92.35 91.53 92.11 +0.57 32 175 +10
Dec19 190322 92.76 92.76 91.78 92.76 +0.57 6 232 +1
Total Volume and Open Interest 135,703 159,170 +1,096
Swiss Franc(CME)
Jun19 190322 101.65 101.67 101.11 101.37 -0.08 30,667 75,993 +158
Sep19 190322 102.23 102.62 102.23 102.23 -0.09 10 32 +5
Dec19 190322 103.09 103.09 103.09 103.09 -0.09 0 18 +0
Total Volume and Open Interest 30,677 76,059 +163
EuroFX(CME)
Jun19 190322 114.58 114.73 113.54 113.75 -0.61 201,422 479,440 +10,538
Sep19 190322 115.35 115.55 114.43 114.61 -0.61 540 7,943 +77
Dec19 190322 115.71 115.71 115.26 115.44 -0.64 157 2,072 -1
Total Volume and Open Interest 204,208 493,906 +10,734
Mexican Peso(CME)
Apr19 190322 522.25 530.38 522.25 522.25 -6.00 0 38 +0
May19 190322 519.88 519.88 519.88 519.88 -6.00      
Jun19 190322 523.25 523.88 514.75 517.13 -5.88 82,842 244,657 +9,698
Jul19 190322 514.88 514.88 514.88 514.88 -5.88      
Aug19 190322 512.13 512.13 512.13 512.13 -5.75      
Sep19 190322 508.88 509.88 508.88 509.88 -5.88 0 11 +0
Total Volume and Open Interest 82,842 244,706 +9,698
New Zealand Dollar(CME)
Jun19 190322 68.8900 69.0700 68.7600 68.8500 +0.0100 34,893 38,686 +2,540
Sep19 190322 68.9600 68.9600 68.9600 68.9600 +0.0100      
Total Volume and Open Interest 34,893 38,686 +2,540
Brazilian Real(CME)
Apr19 190322 263.15 263.15 255.30 256.85 -6.30 3,579 16,205 -29
May19 190322 258.50 258.70 255.00 256.45 -6.20 20 237 +20
Jun19 190322 257.50 257.50 255.90 255.90 -6.10 0 4,143 +0
Jul19 190322 255.35 255.35 255.35 255.35 -5.95      
Total Volume and Open Interest 3,599 20,585 -9
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