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 Wed May 01, 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 240501 106.210 106.380 105.315 105.628 -0.472 26,823 46,482 +159 Hover/Click
Sep24 240501 105.860 106.015 104.935 105.238 -0.482 107 568 +48 Hover/Click
Dec24 240501 104.887 104.887 104.887 104.887 -0.483 0 5 +0 Hover/Click
Total Volume and Open Interest 26,930 47,055 +207  
Australian Dollar(CME) Weekly Monthly
Jun24 240501 64.84 65.50 64.75 65.42 +0.50 134,728 222,816 -2,092 Hover/Click
Sep24 240501 64.96 65.63 64.91 65.57 +0.50 221 679 -71 Hover/Click
Dec24 240501 65.69 65.69 65.69 65.69 +0.49 18 814 -8 Hover/Click
Total Volume and Open Interest 135,679 225,064 -2,305  
British Pound(CME) Weekly Monthly
Jun24 240501 124.96 125.54 124.69 125.49 +0.42 108,512 232,088 -896 Hover/Click
Sep24 240501 125.04 125.59 124.93 125.58 +0.42 230 3,269 -64 Hover/Click
Dec24 240501 125.68 125.68 125.68 125.68 +0.42 16 1,192 +0 Hover/Click
Total Volume and Open Interest 108,895 238,473 -926  
Canadian Dollar(CME) Weekly Monthly
Jun24 240501 72.64 73.04 72.61 72.99 +0.26 69,417 201,661 -1,886 Hover/Click
Sep24 240501 72.78 73.14 72.75 73.12 +0.27 207 4,604 -1 Hover/Click
Dec24 240501 72.90 73.30 72.90 73.26 +0.26 61 2,126 +9 Hover/Click
Mar25 240501 73.38 73.40 73.38 73.40 +0.25 0 371 +0 Hover/Click
Total Volume and Open Interest 70,503 209,749 -1,876  
Japanese Yen(CME) Weekly Monthly
Jun24 240501 63.84 65.79 63.72 64.07 +0.18 479,696 338,502 -18,657 Hover/Click
Sep24 240501 64.71 66.65 64.60 64.94 +0.18 2,182 2,156 +328 Hover/Click
Dec24 240501 65.54 67.20 65.53 65.81 +0.19 82 518 +13 Hover/Click
Total Volume and Open Interest 487,124 345,191 -18,893  
Swiss Franc(CME) Weekly Monthly
Jun24 240501 109.35 109.94 109.00 109.71 +0.33 36,021 97,421 +699 Hover/Click
Sep24 240501 110.50 110.87 110.20 110.87 +0.34 36 399 +7 Hover/Click
Dec24 240501 111.60 112.06 111.40 112.06 +0.34 0 90 +0 Hover/Click
Total Volume and Open Interest 36,057 97,991 +706  
EuroFX(CME) Weekly Monthly
Jun24 240501 106.88 107.54 106.70 107.49 +0.50 207,509 642,347 -931 Hover/Click
Sep24 240501 107.33 107.97 107.16 107.94 +0.50 418 4,100 -35 Hover/Click
Dec24 240501 107.81 108.43 107.80 108.43 +0.50 30 1,868 +0 Hover/Click
Total Volume and Open Interest 208,156 652,837 -953  
Mexican Peso(CME) Weekly Monthly
Jun24 240501 579.00 586.75 578.25 585.88 +6.00 70,568 248,327 -3,626 Hover/Click
Sep24 240501 577.50 577.50 577.50 577.50 +5.88 0 88 +0 Hover/Click
Dec24 240501 569.25 569.25 569.25 569.25 +5.75       Hover/Click
Mar25 240501 561.38 561.38 561.38 561.38 +5.63       Hover/Click
Jun25 240501 553.88 553.88 553.88 553.88 +5.63       Hover/Click
Sep25 240501 546.75 546.75 546.75 546.75 +5.88       Hover/Click
Total Volume and Open Interest 70,569 248,424 -3,625  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240501 58.8900 59.4000 58.7500 59.3500 +0.3700 35,832 56,313 -639 Hover/Click
Sep24 240501 58.9500 59.4400 58.9400 59.3500 +0.3700 0 75 +0 Hover/Click
Total Volume and Open Interest 35,834 56,403 -639  
Brazilian Real(CME) Weekly Monthly
Jun24 240501 191.80 194.20 191.75 193.50 +1.25 11,864 54,854 +2,476 Hover/Click
Jul24 240501 192.10 192.85 191.95 192.85 +1.10 0 1 +0  
Aug24 240501 190.85 190.85 190.85 190.85 -0.30        
Sep24 240501 190.30 190.30 190.30 190.30 -0.25       Hover/Click
Total Volume and Open Interest 28,443 99,993 -1,727  
Bitcoin RR(CME) Weekly Monthly
May24 240501 60345 61150 56910 57355 -2045 6,714 14,744 -11 Hover/Click
Jun24 240501 60885 61550 57285 57695 -2090 987 9,674 -130 Hover/Click
Jul24 240501 61590 61590 58100 58130 -2155 105 628 +78 Hover/Click
Aug24 240501 58555 58555 58555 58555 -2255 6 87 +2 Hover/Click
Sep24 240501 59740 60580 58655 58935 -2295 25 151 +20 Hover/Click
Total Volume and Open Interest 7,837 25,313 -41  
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy