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 January 15, 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
Mar21 210115 90.200 90.790 90.195 90.755 +0.540 26,609 34,271 +219 Hover/Click
Jun21 210115 90.200 90.750 90.200 90.728 +0.537 142 684 +6 Hover/Click
Sep21 210115 90.575 90.713 90.575 90.713 +0.537 0 101 +0 Hover/Click
Total Volume and Open Interest 26,757 35,080 +225  
Australian Dollar(CME) Weekly Monthly
Mar21 210115 77.80 77.92 76.84 77.12 -0.76 90,123 143,250 +226 Hover/Click
Jun21 210115 77.91 77.91 76.89 77.17 -0.75 36 258 -1 Hover/Click
Sep21 210115 77.21 77.21 77.21 77.21 -0.75 10 290 +10 Hover/Click
Total Volume and Open Interest 90,396 144,801 +187  
British Pound(CME) Weekly Monthly
Mar21 210115 136.94 137.02 135.76 135.85 -1.02 80,845 150,591 +1,155 Hover/Click
Jun21 210115 137.03 137.07 135.88 135.92 -1.02 400 1,659 -1 Hover/Click
Sep21 210115 135.99 135.99 135.99 135.99 -1.02 0 241 +0 Hover/Click
Total Volume and Open Interest 81,638 153,970 +1,046  
Canadian Dollar(CME) Weekly Monthly
Mar21 210115 79.08 79.16 78.35 78.59 -0.57 53,381 151,066 +271 Hover/Click
Jun21 210115 79.11 79.11 78.38 78.61 -0.57 83 3,053 +30 Hover/Click
Sep21 210115 79.00 79.00 78.40 78.61 -0.58 49 736 +9 Hover/Click
Dec21 210115 78.81 78.82 78.46 78.63 -0.56 33 549 +26 Hover/Click
Total Volume and Open Interest 53,747 157,022 +347  
Japanese Yen(CME) Weekly Monthly
Mar21 210115 96.39 96.57 96.29 96.34 -0.07 82,266 190,546 +1,459 Hover/Click
Jun21 210115 96.55 96.62 96.40 96.44 -0.08 30 184 -9 Hover/Click
Sep21 210115 96.55 96.55 96.55 96.55 -0.08 0 190 +0 Hover/Click
Total Volume and Open Interest 82,376 192,262 +1,451  
Swiss Franc(CME) Weekly Monthly
Mar21 210115 112.78 112.93 112.34 112.40 -0.41 14,732 49,671 -261 Hover/Click
Jun21 210115 112.70 112.70 112.70 112.70 -0.41 0 145 +0 Hover/Click
Sep21 210115 113.00 113.00 113.00 113.00 -0.41 0 85 +0 Hover/Click
Total Volume and Open Interest 14,732 49,903 -261  
EuroFX(CME) Weekly Monthly
Mar21 210115 121.66 121.78 120.89 120.93 -0.78 145,532 671,254 +1,221 Hover/Click
Jun21 210115 121.99 121.99 121.17 121.18 -0.78 704 1,756 -26 Hover/Click
Sep21 210115 121.80 121.80 121.42 121.42 -0.78 64 1,249 +0 Hover/Click
Total Volume and Open Interest 146,870 679,110 +1,158  
Mexican Peso(CME) Weekly Monthly
Mar21 210115 503.50 504.75 499.25 502.13 -1.50 37,028 147,737 -3,147 Hover/Click
Jun21 210115 495.50 497.00 495.50 497.00 -1.50 171 261 +0 Hover/Click
Sep21 210115 492.00 492.00 492.00 492.00 -1.50       Hover/Click
Dec21 210115 487.25 487.25 487.25 487.25 -1.38       Hover/Click
Mar22 210115 482.25 482.25 482.25 482.25 -1.25       Hover/Click
Jun22 210115 477.13 477.13 477.13 477.13 -1.25       Hover/Click
Total Volume and Open Interest 37,204 148,096 -3,148  
New Zealand Dollar(CME) Weekly Monthly
Mar21 210115 72.2200 72.3200 71.1900 71.4300 -0.8300 29,846 45,197 +463 Hover/Click
Jun21 210115 71.9500 71.9500 71.4400 71.4400 -0.8300 27 19 +1 Hover/Click
Total Volume and Open Interest 29,873 45,221 +464  
Brazilian Real(CME) Weekly Monthly
Feb21 210115 192.60 192.60 188.25 189.20 -3.10 9,316 24,304 +219  
Mar21 210115 191.60 191.70 188.20 189.10 -3.10 389 1,904 +55 Hover/Click
Apr21 210115 189.15 189.15 188.85 188.85 -3.10 0 9 +0  
May21 210115 188.65 188.65 188.65 188.65 -3.10        
Total Volume and Open Interest 9,705 26,217 +274  
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