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 Tue April 30, 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 240430 105.560 106.215 105.540 106.100 +0.652 19,700 46,323 +978 Hover/Click
Sep24 240430 105.240 105.785 105.225 105.720 +0.653 68 520 -10 Hover/Click
Dec24 240430 105.370 105.370 105.370 105.370 +0.653 0 5 +0 Hover/Click
Total Volume and Open Interest 19,768 46,848 +968  
Australian Dollar(CME) Weekly Monthly
Jun24 240430 65.77 65.78 64.81 64.92 -0.87 120,526 224,908 -4,107 Hover/Click
Sep24 240430 65.90 65.90 65.00 65.07 -0.87 102 750 -9 Hover/Click
Dec24 240430 65.98 65.98 65.20 65.20 -0.85 6 822 +6 Hover/Click
Total Volume and Open Interest 121,015 227,369 -4,247  
British Pound(CME) Weekly Monthly
Jun24 240430 125.67 125.68 124.94 125.07 -0.60 108,217 232,984 -3,916 Hover/Click
Sep24 240430 125.67 125.67 125.08 125.16 -0.60 23 3,333 -6 Hover/Click
Dec24 240430 125.26 125.26 125.26 125.26 -0.61 5 1,192 +0 Hover/Click
Total Volume and Open Interest 108,692 239,399 -3,980  
Canadian Dollar(CME) Weekly Monthly
Jun24 240430 73.27 73.28 72.60 72.73 -0.54 91,897 203,547 -7,786 Hover/Click
Sep24 240430 73.28 73.28 72.74 72.85 -0.55 271 4,605 +10 Hover/Click
Dec24 240430 73.37 73.37 72.91 73.00 -0.53 29 2,117 +5 Hover/Click
Mar25 240430 73.15 73.15 73.15 73.15 -0.53 5 371 +5 Hover/Click
Total Volume and Open Interest 92,691 211,625 -7,309  
Japanese Yen(CME) Weekly Monthly
Jun24 240430 64.47 64.56 63.82 63.89 -0.77 302,206 357,159 +5,310 Hover/Click
Sep24 240430 65.40 65.40 64.68 64.76 -0.78 525 1,828 -41 Hover/Click
Dec24 240430 66.27 66.27 65.59 65.62 -0.79 111 505 -33 Hover/Click
Total Volume and Open Interest 305,944 364,084 +5,678  
Swiss Franc(CME) Weekly Monthly
Jun24 240430 110.44 110.45 109.34 109.38 -1.11 29,436 96,722 -38 Hover/Click
Sep24 240430 111.50 111.50 110.50 110.53 -1.12 16 392 +1 Hover/Click
Dec24 240430 112.10 112.10 111.70 111.72 -1.12 0 90 +0 Hover/Click
Total Volume and Open Interest 29,452 97,285 -37  
EuroFX(CME) Weekly Monthly
Jun24 240430 107.44 107.57 106.86 106.99 -0.47 225,035 643,278 -7,391 Hover/Click
Sep24 240430 107.85 107.99 107.35 107.44 -0.47 602 4,135 +39 Hover/Click
Dec24 240430 108.25 108.50 107.93 107.93 -0.48 66 1,868 +0 Hover/Click
Total Volume and Open Interest 226,629 653,790 -7,171  
Mexican Peso(CME) Weekly Monthly
Jun24 240430 583.50 585.13 578.88 579.88 -2.88 66,963 251,953 -1,455 Hover/Click
Sep24 240430 571.63 571.63 571.63 571.63 -2.75 0 88 +0 Hover/Click
Dec24 240430 563.50 563.50 563.50 563.50 -2.75       Hover/Click
Mar25 240430 555.75 555.75 555.75 555.75 -2.50       Hover/Click
Jun25 240430 548.25 548.25 548.25 548.25 -2.50       Hover/Click
Sep25 240430 540.88 540.88 540.88 540.88 -2.88       Hover/Click
Total Volume and Open Interest 66,965 252,049 -1,456  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240430 59.7900 59.8000 58.8600 58.9800 -0.8300 31,423 56,952 +476 Hover/Click
Sep24 240430 59.4200 59.4200 58.9800 58.9800 -0.8300 0 75 +0 Hover/Click
Total Volume and Open Interest 31,423 57,042 +476  
Brazilian Real(CME) Weekly Monthly
May24 240430 195.20 195.80 193.30 193.35 -2.25 19,960 49,341 -8,637  
Jun24 240430 194.85 195.40 191.95 192.25 -2.85 15,256 52,378 +6,094 Hover/Click
Jul24 240430 193.05 193.05 191.55 191.75 -2.80 2 1 +0  
Aug24 240430 191.15 191.15 191.15 191.15 -2.70        
Total Volume and Open Interest 35,218 101,720 -2,543  
Bitcoin RR(CME) Weekly Monthly
Apr24 240426 64740 64760 63645 64302 -398 12,369 4,332 -2,146 Hover/Click
May24 240430 63645 65335 59300 59400 -4050 5,338 14,755 +87 Hover/Click
Jun24 240430 64880 65815 59710 59785 -4210 563 9,804 +21 Hover/Click
Jul24 240430 65455 66375 60285 60285 -4280 110 550 +72 Hover/Click
Aug24 240430 60810 60810 60810 60810 -4285 13 85 +2 Hover/Click
Total Volume and Open Interest 6,035 25,354 -1,959  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!