 |
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. |
|
|