|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 17, 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 |
240517 |
104.390 |
104.685 |
104.280 |
104.330 |
-0.015 |
20,950 |
39,968 |
-2,067 |
Hover/Click |
|
Sep24 |
240517 |
104.120 |
104.225 |
103.935 |
103.935 |
-0.020 |
272 |
818 |
+41 |
Hover/Click |
|
Dec24 |
240517 |
103.600 |
103.600 |
103.585 |
103.585 |
-0.020 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,222 |
40,791 |
-2,026 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
66.84 |
67.07 |
66.55 |
67.04 |
+0.18 |
144,246 |
197,455 |
-2,188 |
Hover/Click |
|
Sep24 |
240517 |
67.05 |
67.21 |
66.73 |
67.21 |
+0.18 |
1,289 |
1,141 |
+30 |
Hover/Click |
|
Dec24 |
240517 |
66.87 |
67.34 |
66.87 |
67.34 |
+0.18 |
13 |
851 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
145,601 |
199,658 |
-2,140 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
126.71 |
127.13 |
126.47 |
127.11 |
+0.33 |
130,510 |
207,707 |
-5,784 |
Hover/Click |
|
Sep24 |
240517 |
126.77 |
127.21 |
126.60 |
127.21 |
+0.33 |
735 |
3,619 |
+334 |
Hover/Click |
|
Dec24 |
240517 |
127.19 |
127.32 |
127.19 |
127.32 |
+0.32 |
1,313 |
6,850 |
+1,302 |
Hover/Click |
| Total Volume and Open Interest |
132,822 |
219,102 |
-4,140 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
73.47 |
73.56 |
73.33 |
73.52 |
+0.02 |
122,822 |
210,417 |
-1,584 |
Hover/Click |
|
Sep24 |
240517 |
73.55 |
73.68 |
73.47 |
73.64 |
+0.02 |
1,400 |
5,147 |
-81 |
Hover/Click |
|
Dec24 |
240517 |
73.73 |
73.78 |
73.71 |
73.77 |
+0.02 |
142 |
2,515 |
+90 |
Hover/Click |
|
Mar25 |
240517 |
73.92 |
73.92 |
73.90 |
73.90 |
+0.02 |
0 |
393 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
124,418 |
219,073 |
-1,554 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
64.65 |
64.71 |
64.39 |
64.53 |
-0.15 |
198,486 |
290,294 |
-3,276 |
Hover/Click |
|
Sep24 |
240517 |
65.54 |
65.59 |
65.27 |
65.40 |
-0.16 |
1,017 |
2,709 |
+168 |
Hover/Click |
|
Dec24 |
240517 |
66.39 |
66.40 |
66.19 |
66.26 |
-0.15 |
27 |
832 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
200,337 |
294,672 |
-2,934 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
110.73 |
110.75 |
110.27 |
110.48 |
-0.36 |
31,039 |
90,711 |
+666 |
Hover/Click |
|
Sep24 |
240517 |
111.83 |
111.83 |
111.49 |
111.63 |
-0.37 |
251 |
511 |
+31 |
Hover/Click |
|
Dec24 |
240517 |
112.63 |
112.80 |
112.63 |
112.80 |
-0.37 |
0 |
94 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
31,291 |
91,399 |
+698 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
108.82 |
108.92 |
108.50 |
108.89 |
+0.04 |
233,825 |
641,899 |
-2,556 |
Hover/Click |
|
Sep24 |
240517 |
109.23 |
109.37 |
108.95 |
109.35 |
+0.04 |
1,982 |
5,398 |
+103 |
Hover/Click |
|
Dec24 |
240517 |
109.49 |
109.83 |
109.45 |
109.83 |
+0.04 |
312 |
2,201 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
236,301 |
654,429 |
-2,373 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
596.38 |
599.63 |
595.38 |
599.63 |
+2.38 |
61,783 |
262,193 |
+4,571 |
Hover/Click |
|
Sep24 |
240517 |
588.50 |
591.25 |
588.38 |
591.25 |
+2.38 |
597 |
592 |
+151 |
Hover/Click |
|
Dec24 |
240517 |
582.75 |
582.75 |
582.75 |
582.75 |
+2.13 |
|
|
|
Hover/Click |
|
Mar25 |
240517 |
574.75 |
574.75 |
574.75 |
574.75 |
+2.25 |
|
|
|
Hover/Click |
|
Jun25 |
240517 |
566.88 |
566.88 |
566.88 |
566.88 |
+2.13 |
|
|
|
Hover/Click |
|
Sep25 |
240517 |
559.38 |
559.38 |
559.38 |
559.38 |
+2.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
62,393 |
262,799 |
+4,734 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
61.2200 |
61.3900 |
61.0200 |
61.3900 |
+0.1700 |
52,752 |
52,501 |
-3,029 |
Hover/Click |
|
Sep24 |
240517 |
61.2200 |
61.3900 |
61.0600 |
61.3900 |
+0.1700 |
190 |
103 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
52,942 |
52,619 |
-3,021 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Jun24 |
240517 |
195.00 |
195.80 |
194.45 |
195.70 |
+1.00 |
17,118 |
59,865 |
-1,288 |
Hover/Click |
|
Jul24 |
240517 |
194.00 |
195.20 |
194.00 |
195.15 |
+1.00 |
27 |
244 |
+12 |
|
|
Aug24 |
240517 |
194.55 |
194.55 |
194.55 |
194.55 |
+0.95 |
|
|
|
|
|
Sep24 |
240517 |
193.95 |
193.95 |
193.95 |
193.95 |
+1.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
17,145 |
60,109 |
-1,276 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
May24 |
240517 |
65815 |
67865 |
65345 |
67365 |
+1920 |
12,434 |
16,706 |
+1,070 |
Hover/Click |
|
Jun24 |
240517 |
66045 |
68345 |
65890 |
67915 |
+1920 |
3,288 |
9,016 |
+218 |
Hover/Click |
|
Jul24 |
240517 |
66735 |
68885 |
66700 |
68555 |
+1945 |
2,174 |
3,071 |
+760 |
Hover/Click |
|
Aug24 |
240517 |
68990 |
69230 |
68990 |
69230 |
+2040 |
123 |
196 |
+73 |
Hover/Click |
|
Sep24 |
240517 |
68480 |
69865 |
68480 |
69865 |
+2130 |
88 |
213 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
18,107 |
29,231 |
+2,154 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
