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 Mon August 02, 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
Sep21 210802 92.150 92.180 91.920 92.065 -0.122 23,570 40,352 -284 Hover/Click
Dec21 210802 92.100 92.145 91.900 92.040 -0.128 710 1,504 +144 Hover/Click
Mar22 210802 92.010 92.010 91.985 91.985 -0.122 15 129 +13 Hover/Click
Total Volume and Open Interest 24,295 41,989 -127  
Australian Dollar(CME) Weekly Monthly
Sep21 210802 73.41 73.84 73.31 73.66 +0.30 69,538 165,191 -3,007 Hover/Click
Dec21 210802 73.42 73.82 73.34 73.69 +0.30 59 337 -1 Hover/Click
Mar22 210802 73.83 73.83 73.72 73.72 +0.30 2 39 +0 Hover/Click
Total Volume and Open Interest 69,626 165,774 -3,011  
British Pound(CME) Weekly Monthly
Sep21 210802 138.96 139.33 138.77 138.93 unch 79,326 182,661 +4,150 Hover/Click
Dec21 210802 139.00 139.28 138.88 138.95 unch 94 2,419 +0 Hover/Click
Mar22 210802 138.98 138.98 138.98 138.98 unch 4 187 +2 Hover/Click
Total Volume and Open Interest 79,483 187,092 +4,149  
Canadian Dollar(CME) Weekly Monthly
Sep21 210802 80.15 80.30 79.90 79.94 -0.19 69,312 164,002 -406 Hover/Click
Dec21 210802 80.11 80.28 79.93 79.93 -0.19 123 7,526 +21 Hover/Click
Mar22 210802 80.27 80.27 79.94 79.94 -0.19 1 634 +1 Hover/Click
Jun22 210802 80.23 80.23 79.91 79.91 -0.20 2 136 +1 Hover/Click
Total Volume and Open Interest 69,555 173,058 -387  
Japanese Yen(CME) Weekly Monthly
Sep21 210802 91.14 91.62 91.13 91.57 +0.43 88,125 191,966 -2,117 Hover/Click
Dec21 210802 91.24 91.67 91.22 91.63 +0.43 85 954 -20 Hover/Click
Mar22 210802 91.75 91.75 91.75 91.75 +0.43 4 7 +2 Hover/Click
Total Volume and Open Interest 88,321 193,503 -2,119  
Swiss Franc(CME) Weekly Monthly
Sep21 210802 110.44 110.77 110.41 110.61 +0.15 22,927 45,024 +1,346 Hover/Click
Dec21 210802 110.76 110.98 110.76 110.87 +0.15 4 531 +3 Hover/Click
Mar22 210802 110.91 111.16 110.91 111.16 +0.15 0 33 +0 Hover/Click
Total Volume and Open Interest 22,931 45,601 +1,349  
EuroFX(CME) Weekly Monthly
Sep21 210802 118.76 119.07 118.69 118.83 +0.17 150,212 652,478 -2,520 Hover/Click
Dec21 210802 118.98 119.29 118.95 119.04 +0.16 459 6,868 +104 Hover/Click
Mar22 210802 119.38 119.42 119.27 119.30 +0.17 27 9,665 -12 Hover/Click
Total Volume and Open Interest 151,108 671,461 -2,321  
Mexican Peso(CME) Weekly Monthly
Sep21 210802 499.75 502.25 499.25 499.38 -0.38 41,734 150,984 +2,833 Hover/Click
Dec21 210802 495.13 495.13 492.75 492.75 -0.50 60 2,795 -60 Hover/Click
Mar22 210802 486.00 486.00 486.00 486.00 -0.38       Hover/Click
Jun22 210802 479.13 479.13 479.13 479.13 -0.50       Hover/Click
Sep22 210802 471.75 471.75 471.75 471.75 -0.50       Hover/Click
Dec22 210802 464.75 464.75 464.75 464.75 -0.63       Hover/Click
Total Volume and Open Interest 41,794 153,817 +2,773  
New Zealand Dollar(CME) Weekly Monthly
Sep21 210802 69.6100 69.9200 69.5200 69.7400 +0.1200 28,145 42,273 -2,410 Hover/Click
Dec21 210802 69.5300 69.7000 69.5300 69.6700 +0.1100 21 158 +3 Hover/Click
Total Volume and Open Interest 28,166 42,431 -2,407  
Brazilian Real(CME) Weekly Monthly
Sep21 210802 191.20 194.80 190.25 193.15 +1.30 8,159 38,777 +3,409 Hover/Click
Oct21 210802 190.90 193.15 190.20 192.40 +1.30 139 180 +55  
Nov21 210802 191.60 191.60 191.60 191.60 +1.20        
Dec21 210802 188.50 190.50 188.50 190.50 +1.15       Hover/Click
Total Volume and Open Interest 17,710 48,228 +3,488  
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