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 July 06, 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
Sep20 200706 97.190 97.190 96.500 96.683 -0.618 17,418 17,943 -1,192 Hover/Click
Dec20 200706 97.150 97.150 96.515 96.683 -0.620 141 619 +65 Hover/Click
Mar21 200706 96.800 96.800 96.500 96.592 -0.620 0 56 +0 Hover/Click
Total Volume and Open Interest 17,559 18,618 -1,127  
Australian Dollar(CME) Weekly Monthly
Sep20 200706 69.34 69.89 69.34 69.78 +0.58 99,345 102,473 +3,187 Hover/Click
Dec20 200706 69.57 69.88 69.56 69.78 +0.58 61 526 -8 Hover/Click
Mar21 200706 69.77 69.77 69.77 69.77 +0.58 0 22 +0 Hover/Click
Total Volume and Open Interest 99,628 103,834 +3,176  
British Pound(CME) Weekly Monthly
Sep20 200706 124.75 125.26 124.75 125.03 +0.37 84,726 184,008 -253 Hover/Click
Dec20 200706 124.88 125.27 124.88 125.08 +0.37 131 966 +39 Hover/Click
Mar21 200706 125.32 125.32 125.16 125.16 +0.37 0 189 +0 Hover/Click
Total Volume and Open Interest 85,064 185,911 -233  
Canadian Dollar(CME) Weekly Monthly
Sep20 200706 73.74 73.98 73.74 73.86 +0.28 52,700 113,361 +353 Hover/Click
Dec20 200706 73.80 73.88 73.80 73.87 +0.29 42 4,206 +30 Hover/Click
Mar21 200706 73.85 73.88 73.85 73.88 +0.28 16 261 +15 Hover/Click
Jun21 200706 73.88 73.88 73.87 73.87 +0.29 0 156 +0 Hover/Click
Total Volume and Open Interest 53,253 118,792 +595  
Japanese Yen(CME) Weekly Monthly
Sep20 200706 93.08 93.32 92.86 93.29 +0.26 80,430 136,046 +269 Hover/Click
Dec20 200706 93.42 93.42 93.42 93.42 +0.26 67 284 +7 Hover/Click
Mar21 200706 93.46 93.62 93.46 93.62 +0.26 0 11 +0 Hover/Click
Total Volume and Open Interest 80,784 137,736 +374  
Swiss Franc(CME) Weekly Monthly
Sep20 200706 106.04 106.78 106.01 106.44 +0.54 20,537 41,748 +460 Hover/Click
Dec20 200706 106.58 106.99 106.58 106.74 +0.54 2 99 -1 Hover/Click
Mar21 200706 107.07 107.07 107.07 107.07 +0.54 0 12 +0 Hover/Click
Total Volume and Open Interest 20,539 41,859 +459  
EuroFX(CME) Weekly Monthly
Sep20 200706 112.60 113.64 112.60 113.34 +0.88 176,435 567,095 +4,445 Hover/Click
Dec20 200706 112.94 113.86 112.94 113.57 +0.89 805 3,188 +340 Hover/Click
Mar21 200706 113.63 113.84 113.62 113.84 +0.88 188 908 +188 Hover/Click
Total Volume and Open Interest 178,307 584,845 +5,107  
Mexican Peso(CME) Weekly Monthly
Jul20 200706 446.38 450.00 446.25 446.63 +2.88 5 131 +1  
Aug20 200706 446.63 446.63 444.38 444.63 +2.88 4 22 +2  
Sep20 200706 442.25 447.38 442.13 443.00 +2.75 41,148 122,106 +318 Hover/Click
Oct20 200706 441.13 441.13 441.13 441.13 +2.75        
Nov20 200706 439.75 439.75 439.75 439.75 +2.75        
Dec20 200706 440.00 440.00 438.38 438.38 +2.63 112 179 +110 Hover/Click
Total Volume and Open Interest 41,269 122,438 +431  
New Zealand Dollar(CME) Weekly Monthly
Sep20 200706 65.2400 65.6500 65.2400 65.6300 +0.5900 25,248 30,249 -588 Hover/Click
Dec20 200706 65.4100 65.6000 65.4100 65.6000 +0.5900 2 7 +0 Hover/Click
Total Volume and Open Interest 25,250 30,257 -588  
Brazilian Real(CME) Weekly Monthly
Aug20 200706 188.35 189.80 186.45 186.60 -1.30 6,489 20,441 -250  
Sep20 200706 185.50 188.95 185.50 186.40 -1.30 163 849 -10 Hover/Click
Oct20 200706 186.15 186.15 186.15 186.15 -1.35 0 3 +0  
Nov20 200706 185.95 185.95 185.95 185.95 -1.35        
Total Volume and Open Interest 6,652 21,314 -260  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!