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 Tue April 07, 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
Jun20 200407 100.830 100.830 99.715 99.915 -0.840 10,324 27,958 -444 Hover/Click
Sep20 200407 100.660 100.660 99.705 99.930 -0.840 45 551 -10 Hover/Click
Dec20 200407 99.895 99.895 99.895 99.895 -0.840 0 194 +0 Hover/Click
Total Volume and Open Interest 10,369 28,703 -454  
Australian Dollar(CME) Weekly Monthly
Jun20 200407 60.86 62.10 60.78 61.97 +1.05 63,923 125,063 -2,141 Hover/Click
Sep20 200407 61.17 62.05 61.17 61.97 +1.05 108 724 +42 Hover/Click
Dec20 200407 61.97 61.97 61.97 61.97 +1.05 0 197 +0 Hover/Click
Total Volume and Open Interest 64,177 127,403 -2,031  
British Pound(CME) Weekly Monthly
Jun20 200407 122.37 123.95 121.74 123.48 +0.37 71,865 151,472 -9,230 Hover/Click
Sep20 200407 122.00 123.78 122.00 123.56 +0.38 7 1,773 +2 Hover/Click
Dec20 200407 122.58 123.62 122.58 123.62 +0.38 0 158 +0 Hover/Click
Total Volume and Open Interest 71,979 156,370 -9,238  
Canadian Dollar(CME) Weekly Monthly
Jun20 200407 70.91 71.77 70.77 71.54 +0.65 60,064 109,103 +173 Hover/Click
Sep20 200407 71.31 71.77 71.31 71.59 +0.65 59 3,090 +9 Hover/Click
Dec20 200407 71.55 71.62 71.55 71.62 +0.66 3 2,596 -1 Hover/Click
Mar21 200407 71.64 71.64 70.89 71.64 +0.66 0 128 +0 Hover/Click
Total Volume and Open Interest 60,147 117,756 +177  
Japanese Yen(CME) Weekly Monthly
Jun20 200407 91.74 92.20 91.68 92.06 +0.19 81,195 120,122 -1,438 Hover/Click
Sep20 200407 92.08 92.30 92.08 92.30 +0.21 91 833 +21 Hover/Click
Dec20 200407 92.58 92.58 92.58 92.58 +0.23 0 33 +0 Hover/Click
Total Volume and Open Interest 81,593 122,353 -1,335  
Swiss Franc(CME) Weekly Monthly
Jun20 200407 102.47 103.52 102.39 103.48 +0.98 21,594 29,659 +164 Hover/Click
Sep20 200407 103.82 103.82 103.82 103.82 +0.99 2 67 +2 Hover/Click
Dec20 200407 104.17 104.17 104.17 104.17 +0.98 0 12 +0 Hover/Click
Total Volume and Open Interest 21,598 29,738 +164  
EuroFX(CME) Weekly Monthly
Jun20 200407 108.16 109.53 108.08 109.28 +1.07 134,612 536,742 -3,394 Hover/Click
Sep20 200407 108.42 109.81 108.41 109.57 +1.09 291 3,673 -14 Hover/Click
Dec20 200407 109.50 109.93 109.40 109.84 +1.09 71 1,873 +35 Hover/Click
Total Volume and Open Interest 135,281 548,779 -3,426  
Mexican Peso(CME) Weekly Monthly
Apr20 200407 407.75 418.63 407.75 413.75 +11.25 2 40 +0  
May20 200407 406.50 411.75 406.50 411.63 +11.38 1 895 +0  
Jun20 200407 401.25 415.38 400.38 409.75 +11.38 50,828 99,787 +26 Hover/Click
Jul20 200407 410.38 410.38 408.13 408.13 +11.38 20 50 +20  
Aug20 200407 406.13 406.13 406.13 406.13 +11.25        
Sep20 200407 397.38 407.00 397.38 404.63 +11.25 7 36 +4 Hover/Click
Total Volume and Open Interest 50,858 100,808 +50  
New Zealand Dollar(CME) Weekly Monthly
Jun20 200407 59.2700 60.1300 59.1800 59.8600 +0.5500 14,977 39,724 +176 Hover/Click
Sep20 200407 59.8100 59.8100 59.8100 59.8100 +0.5500 1 11 +1 Hover/Click
Total Volume and Open Interest 14,979 39,752 +178  
Brazilian Real(CME) Weekly Monthly
May20 200407 189.95 193.15 189.85 191.45 +2.80 3,298 20,133 +267  
Jun20 200407 189.90 192.60 189.90 191.10 +2.90 43 1,431 -6 Hover/Click
Jul20 200407 190.60 190.60 190.60 190.60 +2.75 0 33 +0  
Aug20 200407 190.35 190.35 190.35 190.35 +2.80 0 120 +0  
Total Volume and Open Interest 3,341 21,717 +261  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php