|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun24 |
240328 |
104.135 |
104.450 |
104.030 |
104.270 |
+0.205 |
8,546 |
31,581 |
+477 |
Hover/Click |
Sep24 |
240328 |
104.000 |
104.000 |
103.740 |
103.890 |
+0.195 |
17 |
416 |
+8 |
Hover/Click |
Dec24 |
240328 |
103.540 |
103.540 |
103.540 |
103.540 |
+0.195 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,563 |
31,997 |
+485 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
65.49 |
65.56 |
65.00 |
65.33 |
-0.11 |
58,767 |
217,154 |
-2,559 |
Hover/Click |
Sep24 |
240328 |
65.60 |
65.68 |
65.17 |
65.48 |
-0.10 |
46 |
443 |
+11 |
Hover/Click |
Dec24 |
240328 |
65.50 |
65.61 |
65.30 |
65.61 |
-0.09 |
0 |
422 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,208 |
218,982 |
-2,570 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
126.44 |
126.60 |
125.90 |
126.27 |
-0.10 |
76,593 |
197,035 |
-1,334 |
Hover/Click |
Sep24 |
240328 |
126.19 |
126.54 |
126.00 |
126.35 |
-0.09 |
126 |
2,616 |
+53 |
Hover/Click |
Dec24 |
240328 |
126.66 |
126.66 |
126.44 |
126.44 |
-0.08 |
3 |
1,062 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,024 |
203,109 |
-1,343 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
73.79 |
74.02 |
73.54 |
73.94 |
+0.19 |
56,623 |
185,473 |
-3,411 |
Hover/Click |
Sep24 |
240328 |
73.83 |
74.10 |
73.64 |
74.04 |
+0.19 |
45 |
3,326 |
+16 |
Hover/Click |
Dec24 |
240328 |
74.00 |
74.14 |
74.00 |
74.14 |
+0.20 |
53 |
1,190 |
+52 |
Hover/Click |
Mar25 |
240328 |
74.25 |
74.25 |
74.24 |
74.24 |
+0.20 |
0 |
144 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,943 |
190,995 |
-3,314 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
66.92 |
66.96 |
66.79 |
66.85 |
-0.05 |
99,621 |
299,916 |
+541 |
Hover/Click |
Sep24 |
240328 |
67.79 |
67.83 |
67.70 |
67.74 |
-0.04 |
38 |
1,366 |
+2 |
Hover/Click |
Dec24 |
240328 |
68.61 |
68.63 |
68.60 |
68.60 |
-0.03 |
2 |
423 |
+2 |
Hover/Click |
Total Volume and Open Interest |
100,345 |
305,701 |
+334 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
111.57 |
112.07 |
111.27 |
111.82 |
+0.42 |
25,168 |
79,894 |
+452 |
Hover/Click |
Sep24 |
240328 |
112.98 |
112.98 |
112.95 |
112.95 |
+0.44 |
6 |
396 |
+2 |
Hover/Click |
Dec24 |
240328 |
114.10 |
114.10 |
114.10 |
114.10 |
+0.46 |
3 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,180 |
80,460 |
+454 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
108.62 |
108.62 |
108.09 |
108.22 |
-0.35 |
171,565 |
648,995 |
-684 |
Hover/Click |
Sep24 |
240328 |
109.00 |
109.02 |
108.54 |
108.65 |
-0.35 |
174 |
2,545 |
+13 |
Hover/Click |
Dec24 |
240328 |
109.32 |
109.39 |
109.05 |
109.12 |
-0.34 |
22 |
2,247 |
-9 |
Hover/Click |
Total Volume and Open Interest |
173,417 |
657,300 |
-567 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
597.25 |
597.25 |
593.75 |
594.50 |
-2.25 |
41,677 |
306,838 |
+1,928 |
Hover/Click |
Sep24 |
240328 |
586.00 |
586.00 |
586.00 |
586.00 |
-2.38 |
|
|
|
Hover/Click |
Dec24 |
240328 |
578.13 |
578.13 |
578.13 |
578.13 |
-2.13 |
|
|
|
Hover/Click |
Mar25 |
240328 |
570.63 |
570.63 |
570.63 |
570.63 |
-2.13 |
|
|
|
Hover/Click |
Jun25 |
240328 |
563.75 |
563.75 |
563.75 |
563.75 |
-2.13 |
|
|
|
Hover/Click |
Sep25 |
240328 |
557.00 |
557.00 |
557.00 |
557.00 |
-2.25 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
41,682 |
307,002 |
+1,928 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
60.0500 |
60.0500 |
59.5700 |
59.7500 |
-0.2400 |
25,066 |
53,399 |
+548 |
Hover/Click |
Sep24 |
240328 |
59.7500 |
59.7500 |
59.7500 |
59.7500 |
-0.2300 |
1 |
17 |
-1 |
Hover/Click |
Total Volume and Open Interest |
25,067 |
53,416 |
+547 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
199.80 |
200.60 |
199.55 |
200.15 |
-0.75 |
31,577 |
23,400 |
-17,662 |
|
May24 |
240328 |
200.25 |
200.25 |
198.70 |
199.05 |
-1.25 |
26,210 |
40,229 |
+14,134 |
|
Jun24 |
240328 |
198.90 |
199.35 |
198.60 |
198.60 |
-1.25 |
|
|
|
Hover/Click |
Jul24 |
240328 |
198.05 |
198.05 |
198.05 |
198.05 |
-1.25 |
|
|
|
|
Total Volume and Open Interest |
57,787 |
63,629 |
-3,528 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Mar24 |
240328 |
68860 |
71570 |
68840 |
71296 |
+2661 |
13,919 |
4,972 |
-3,593 |
Hover/Click |
Apr24 |
240328 |
69615 |
72495 |
69375 |
71530 |
+2220 |
8,497 |
16,299 |
+1,651 |
Hover/Click |
May24 |
240328 |
70865 |
73320 |
70865 |
72360 |
+2235 |
2,859 |
8,249 |
+1,027 |
Hover/Click |
Jun24 |
240328 |
73110 |
73635 |
72950 |
73095 |
+2285 |
243 |
1,616 |
+73 |
Hover/Click |
Jul24 |
240328 |
73750 |
73750 |
73750 |
73750 |
+2315 |
10 |
29 |
+3 |
Hover/Click |
Total Volume and Open Interest |
25,538 |
31,238 |
-833 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|