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 October 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Dec21 211022 93.745 93.780 93.510 93.625 -0.132 25,848 57,138 -1,542 Hover/Click
Mar22 211022 93.690 93.705 93.480 93.575 -0.132 69 1,997 +17 Hover/Click
Jun22 211022 93.510 93.600 93.500 93.550 -0.142 17 72 +1 Hover/Click
Total Volume and Open Interest 25,934 59,207 -1,524  
Australian Dollar(CME) Weekly Monthly
Dec21 211022 74.69 75.14 74.55 74.67 +0.01 78,225 157,979 -90 Hover/Click
Mar22 211022 74.73 75.09 74.60 74.70 +0.01 44 183 +4 Hover/Click
Jun22 211022 74.71 74.71 74.71 74.71 +0.01 0 32 +0 Hover/Click
Total Volume and Open Interest 78,307 158,442 -89  
British Pound(CME) Weekly Monthly
Dec21 211022 137.95 138.16 137.35 137.58 -0.25 77,172 152,403 -2,825 Hover/Click
Mar22 211022 137.88 138.00 137.33 137.52 -0.24 126 2,186 -33 Hover/Click
Jun22 211022 137.34 137.34 137.34 137.34 -0.23 2 483 +0 Hover/Click
Total Volume and Open Interest 77,522 156,170 -2,791  
Canadian Dollar(CME) Weekly Monthly
Dec21 211022 80.83 81.16 80.71 80.86 +0.09 63,706 154,542 +4,168 Hover/Click
Mar22 211022 80.82 81.13 80.75 80.86 +0.09 113 1,859 +19 Hover/Click
Jun22 211022 80.74 80.90 80.72 80.79 +0.09 34 534 +20 Hover/Click
Sep22 211022 80.70 80.70 80.70 80.70 +0.10 0 185 +0 Hover/Click
Total Volume and Open Interest 64,273 158,066 +4,607  
Japanese Yen(CME) Weekly Monthly
Dec21 211022 87.73 88.21 87.59 88.20 +0.39 101,954 262,272 -3,434 Hover/Click
Mar22 211022 87.88 88.30 87.80 88.30 +0.38 150 700 +3 Hover/Click
Jun22 211022 87.95 88.41 87.95 88.41 +0.40 0 6 +0 Hover/Click
Total Volume and Open Interest 102,970 264,066 -2,684  
Swiss Franc(CME) Weekly Monthly
Dec21 211022 109.01 109.42 109.00 109.29 +0.28 20,812 55,690 +438 Hover/Click
Mar22 211022 109.47 109.59 109.47 109.59 +0.29 22 311 -2 Hover/Click
Jun22 211022 109.87 109.87 109.87 109.87 +0.29 0 25 +0 Hover/Click
Total Volume and Open Interest 20,834 56,036 +436  
EuroFX(CME) Weekly Monthly
Dec21 211022 116.37 116.67 116.32 116.48 +0.13 132,831 655,253 -4,070 Hover/Click
Mar22 211022 116.67 116.94 116.63 116.75 +0.13 587 15,142 +77 Hover/Click
Jun22 211022 117.00 117.00 117.00 117.00 +0.14 13 1,236 +5 Hover/Click
Total Volume and Open Interest 134,485 675,412 -4,006  
Mexican Peso(CME) Weekly Monthly
Dec21 211022 488.75 492.88 487.75 491.38 +2.88 40,752 160,643 -3,497 Hover/Click
Mar22 211022 480.50 484.63 480.50 484.00 +2.75 6 115 +0 Hover/Click
Jun22 211022 476.38 476.38 476.38 476.38 +2.75 0 4 +0 Hover/Click
Sep22 211022 468.13 468.13 468.13 468.13 +2.63       Hover/Click
Dec22 211022 460.38 460.38 460.38 460.38 +2.38       Hover/Click
Mar23 211022 453.50 453.50 453.50 453.50 +2.25       Hover/Click
Total Volume and Open Interest 40,762 160,771 -3,497  
New Zealand Dollar(CME) Weekly Monthly
Dec21 211022 71.5400 71.8500 71.2800 71.3900 -0.0500 27,826 38,418 +737 Hover/Click
Mar22 211022 71.7200 71.7200 71.2600 71.2600 -0.0500 4 48 +0 Hover/Click
Total Volume and Open Interest 27,831 38,467 +737  
Brazilian Real(CME) Weekly Monthly
Nov21 211022 175.25 177.60 173.00 176.75 +0.65 9,626 25,135 +504  
Dec21 211022 175.70 176.50 172.40 175.80 +0.65 826 5,377 +33 Hover/Click
Jan22 211022 172.80 175.20 172.55 174.65 +0.45 7 13 +6  
Feb22 211022 173.45 173.45 173.45 173.45 +0.55        
Total Volume and Open Interest 10,459 30,526 +543  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf