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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
US Dollar Index(ICE)
Dec19 190919 98.150 98.210 97.775 97.848 -0.287 12,692 55,006 -1,053
Mar20 190919 97.560 97.560 97.355 97.408 -0.287 3 631 +0
Jun20 190919 97.065 97.065 96.993 96.993 -0.287 0 200 +0
Total Volume and Open Interest 12,695 55,837 -1,053
Australian Dollar(CME)
Dec19 190919 68.46 68.49 67.99 68.18 -0.25 75,750 136,243 +904
Mar20 190919 68.60 68.60 68.20 68.34 -0.24 9 561 +2
Jun20 190919 68.37 68.48 68.37 68.48 -0.22 57 170 +56
Total Volume and Open Interest 75,910 138,052 +973
British Pound(CME)
Dec19 190919 125.14 126.02 124.78 125.77 +0.71 97,676 227,490 -2,307
Mar20 190919 125.73 126.16 125.73 126.16 +0.72 1 546 +1
Jun20 190919 126.48 126.48 126.25 126.48 +0.73 8 167 -2
Total Volume and Open Interest 99,626 230,609 -2,070
Canadian Dollar(CME)
Dec19 190919 75.35 75.62 75.24 75.55 +0.24 80,972 129,351 -2,980
Mar20 190919 75.33 75.65 75.33 75.61 +0.23 58 1,849 +12
Jun20 190919 75.62 75.62 75.60 75.61 +0.24 2 332 +1
Sep20 190919 75.59 75.64 75.59 75.59 +0.23 5 308 +2
Total Volume and Open Interest 81,498 133,281 -57,543
Japanese Yen(CME)
Dec19 190919 92.80 93.33 92.73 93.18 +0.31 105,602 127,674 -729
Mar20 190919 93.69 93.86 93.69 93.81 +0.34 12 295 +4
Jun20 190919 94.33 94.33 94.00 94.33 +0.35 0 21 +0
Total Volume and Open Interest 106,144 130,940 -700
Swiss Franc(CME)
Dec19 190919 101.10 101.74 100.90 101.54 +0.50 31,364 52,414 -118
Mar20 190919 102.33 102.33 102.12 102.33 +0.48 2 62 +1
Jun20 190919 103.03 103.03 102.50 103.03 +0.50 0 9 +0
Total Volume and Open Interest 31,366 52,487 -117
EuroFX(CME)
Dec19 190919 111.04 111.44 110.94 111.24 +0.20 173,206 476,121 +1,705
Mar20 190919 111.71 112.15 111.68 111.98 +0.20 284 20,572 +27
Jun20 190919 112.52 112.64 112.52 112.64 +0.20 1 1,489 +0
Total Volume and Open Interest 177,851 503,272 +2,978
Mexican Peso(CME)
Oct19 190919 514.38 514.38 512.75 512.75 -1.00 3 49 +3
Nov19 190919 509.75 509.75 509.75 509.75 -1.00      
Dec19 190919 508.38 510.75 507.00 507.63 -1.00 50,484 187,889 +6,919
Jan20 190919 505.50 505.50 505.50 505.50 -1.00      
Feb20 190919 503.13 503.13 503.13 503.13 -1.00      
Mar20 190919 500.25 500.75 500.25 500.75 -1.00      
Total Volume and Open Interest 50,487 187,938 +6,922
New Zealand Dollar(CME)
Dec19 190919 63.3000 63.4600 63.1100 63.1500 -0.1200 20,736 68,203 +154
Mar20 190919 63.2700 63.4500 63.2700 63.2700 -0.1200 235 205 +205
Total Volume and Open Interest 20,971 68,408 +359
Brazilian Real(CME)
Oct19 190919 242.20 242.60 239.85 240.65 -2.75 2,952 42,686 +554
Nov19 190919 241.20 241.35 239.55 240.25 -2.75 4 749 +0
Dec19 190919 241.00 241.20 239.40 239.90 -2.65 38 3,527 +11
Jan20 190919 240.70 240.70 239.45 239.45 -2.75      
Total Volume and Open Interest 2,994 46,962 +565
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