MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri September 30, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
US Dollar Index(ICE)									Weekly	Monthly
Dec22	220930	111.810	112.700	111.540	112.085	-0.118	99,323	51,181	-4,423	Hover/Click
Mar23	220930	111.500	112.295	111.275	111.765	-0.118	449	523	+82	Hover/Click
Jun23	220930	111.465	111.465	111.465	111.465	-0.118	0	1	+0	Hover/Click
Total Volume and Open Interest							99,772	51,705	-4,341
Australian Dollar(CME)									Weekly	Monthly
Dec22	220930	65.08	65.31	63.99	64.16	-0.67	137,263	148,368	-3,070	Hover/Click
Mar23	220930	65.33	65.39	64.13	64.29	-0.67	222	282	+7	Hover/Click
Jun23	220930	64.30	64.33	64.30	64.33	-0.67	2	65	+1	Hover/Click
Total Volume and Open Interest							137,607	149,237	-3,064
British Pound(CME)									Weekly	Monthly
Dec22	220930	111.25	112.43	110.34	111.81	+1.17	284,664	272,646	-5,825	Hover/Click
Mar23	220930	111.65	112.30	110.51	111.76	+1.18	901	1,043	+4	Hover/Click
Jun23	220930	110.99	111.44	110.55	111.44	+1.17	1	47	+0	Hover/Click
Total Volume and Open Interest							286,613	275,983	-5,822
Canadian Dollar(CME)									Weekly	Monthly
Dec22	220930	73.10	73.22	72.27	72.40	-0.53	159,075	137,062	-220	Hover/Click
Mar23	220930	73.20	73.21	72.38	72.51	-0.52	122	2,355	+7	Hover/Click
Jun23	220930	73.30	73.30	72.50	72.56	-0.57	18	345	+2	Hover/Click
Sep23	220930	72.67	72.67	72.67	72.67	-0.53	8	144	+6	Hover/Click
Total Volume and Open Interest							159,305	140,669	-220
Japanese Yen(CME)									Weekly	Monthly
Dec22	220930	69.79	69.92	69.31	69.64	-0.18	168,887	237,728	-1,769	Hover/Click
Mar23	220930	70.50	70.50	70.21	70.49	-0.18	50	2,562	+5	Hover/Click
Jun23	220930	71.67	71.67	71.36	71.36	-0.24	2	141	+1	Hover/Click
Total Volume and Open Interest							169,474	242,592	-2,063
Swiss Franc(CME)									Weekly	Monthly
Dec22	220930	103.28	103.44	101.99	102.14	-0.86	34,561	43,225	-875	Hover/Click
Mar23	220930	103.25	103.25	103.00	103.06	-0.85	9	382	+5	Hover/Click
Jun23	220930	103.43	103.94	103.43	103.94	-0.85	13	21	+6	Hover/Click
Total Volume and Open Interest							34,583	43,628	-864
EuroFX(CME)									Weekly	Monthly
Dec22	220930	98.79	99.09	97.88	98.62	+0.15	327,307	628,799	-3,618	Hover/Click
Mar23	220930	99.40	99.68	98.71	99.28	+0.14	1,131	10,162	+271	Hover/Click
Jun23	220930	99.91	99.96	99.38	99.82	+0.16	148	895	+100	Hover/Click
Total Volume and Open Interest							329,358	650,790	-3,352
Mexican Peso(CME)									Weekly	Monthly
Dec22	220930	488.88	491.88	488.25	490.13	+1.88	94,649	164,387	-8,614	Hover/Click
Mar23	220930	482.63	482.63	482.63	482.63	+1.88	0	18	+0	Hover/Click
Jun23	220930	474.13	474.13	474.13	474.13	+1.88				Hover/Click
Sep23	220930	466.25	466.25	466.25	466.25	+1.88				Hover/Click
Dec23	220930	459.38	459.38	459.38	459.38	+1.63				Hover/Click
Mar24	220930	452.88	452.88	452.88	452.88	+1.63				Hover/Click
Total Volume and Open Interest							94,654	164,436	-8,609
New Zealand Dollar(CME)									Weekly	Monthly
Dec22	220930	57.2800	57.5300	55.9300	56.1400	-0.8700	55,423	47,824	+2,603	Hover/Click
Mar23	220930	56.3300	56.3300	56.1500	56.1900	-0.8600	4	21	+3	Hover/Click
Total Volume and Open Interest							55,427	47,846	+2,606
Brazilian Real(CME)									Weekly	Monthly
Oct22	220930	183.75	185.85	183.75	184.95	-0.05	25,623	20,298	-5,379
Nov22	220930	182.65	186.20	182.65	185.10	+1.35	15,415	37,636	+8,362
Dec22	220930	182.70	184.70	181.85	184.00	+1.45	1	978	-1	Hover/Click
Jan23	220930	182.80	182.80	182.80	182.80	+1.35
Total Volume and Open Interest							41,039	58,912	+2,982

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