MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Tue April 07, 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
Jun20	200407	100.830	100.830	99.715	99.915	-0.840	10,324	27,958	-444	Hover/Click
Sep20	200407	100.660	100.660	99.705	99.930	-0.840	45	551	-10	Hover/Click
Dec20	200407	99.895	99.895	99.895	99.895	-0.840	0	194	+0	Hover/Click
Total Volume and Open Interest							10,369	28,703	-454
Australian Dollar(CME)									Weekly	Monthly
Jun20	200407	60.86	62.10	60.78	61.97	+1.05	63,923	125,063	-2,141	Hover/Click
Sep20	200407	61.17	62.05	61.17	61.97	+1.05	108	724	+42	Hover/Click
Dec20	200407	61.97	61.97	61.97	61.97	+1.05	0	197	+0	Hover/Click
Total Volume and Open Interest							64,177	127,403	-2,031
British Pound(CME)									Weekly	Monthly
Jun20	200407	122.37	123.95	121.74	123.48	+0.37	71,865	151,472	-9,230	Hover/Click
Sep20	200407	122.00	123.78	122.00	123.56	+0.38	7	1,773	+2	Hover/Click
Dec20	200407	122.58	123.62	122.58	123.62	+0.38	0	158	+0	Hover/Click
Total Volume and Open Interest							71,979	156,370	-9,238
Canadian Dollar(CME)									Weekly	Monthly
Jun20	200407	70.91	71.77	70.77	71.54	+0.65	60,064	109,103	+173	Hover/Click
Sep20	200407	71.31	71.77	71.31	71.59	+0.65	59	3,090	+9	Hover/Click
Dec20	200407	71.55	71.62	71.55	71.62	+0.66	3	2,596	-1	Hover/Click
Mar21	200407	71.64	71.64	70.89	71.64	+0.66	0	128	+0	Hover/Click
Total Volume and Open Interest							60,147	117,756	+177
Japanese Yen(CME)									Weekly	Monthly
Jun20	200407	91.74	92.20	91.68	92.06	+0.19	81,195	120,122	-1,438	Hover/Click
Sep20	200407	92.08	92.30	92.08	92.30	+0.21	91	833	+21	Hover/Click
Dec20	200407	92.58	92.58	92.58	92.58	+0.23	0	33	+0	Hover/Click
Total Volume and Open Interest							81,593	122,353	-1,335
Swiss Franc(CME)									Weekly	Monthly
Jun20	200407	102.47	103.52	102.39	103.48	+0.98	21,594	29,659	+164	Hover/Click
Sep20	200407	103.82	103.82	103.82	103.82	+0.99	2	67	+2	Hover/Click
Dec20	200407	104.17	104.17	104.17	104.17	+0.98	0	12	+0	Hover/Click
Total Volume and Open Interest							21,598	29,738	+164
EuroFX(CME)									Weekly	Monthly
Jun20	200407	108.16	109.53	108.08	109.28	+1.07	134,612	536,742	-3,394	Hover/Click
Sep20	200407	108.42	109.81	108.41	109.57	+1.09	291	3,673	-14	Hover/Click
Dec20	200407	109.50	109.93	109.40	109.84	+1.09	71	1,873	+35	Hover/Click
Total Volume and Open Interest							135,281	548,779	-3,426
Mexican Peso(CME)									Weekly	Monthly
Apr20	200407	407.75	418.63	407.75	413.75	+11.25	2	40	+0
May20	200407	406.50	411.75	406.50	411.63	+11.38	1	895	+0
Jun20	200407	401.25	415.38	400.38	409.75	+11.38	50,828	99,787	+26	Hover/Click
Jul20	200407	410.38	410.38	408.13	408.13	+11.38	20	50	+20
Aug20	200407	406.13	406.13	406.13	406.13	+11.25
Sep20	200407	397.38	407.00	397.38	404.63	+11.25	7	36	+4	Hover/Click
Total Volume and Open Interest							50,858	100,808	+50
New Zealand Dollar(CME)									Weekly	Monthly
Jun20	200407	59.2700	60.1300	59.1800	59.8600	+0.5500	14,977	39,724	+176	Hover/Click
Sep20	200407	59.8100	59.8100	59.8100	59.8100	+0.5500	1	11	+1	Hover/Click
Total Volume and Open Interest							14,979	39,752	+178
Brazilian Real(CME)									Weekly	Monthly
May20	200407	189.95	193.15	189.85	191.45	+2.80	3,298	20,133	+267
Jun20	200407	189.90	192.60	189.90	191.10	+2.90	43	1,431	-6	Hover/Click
Jul20	200407	190.60	190.60	190.60	190.60	+2.75	0	33	+0
Aug20	200407	190.35	190.35	190.35	190.35	+2.80	0	120	+0
Total Volume and Open Interest							3,341	21,717	+261

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash