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 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.

Banner

Login

Newsflash

Most quote charts don't cover this period on their long-term charts...  Amazing, the dollar went from 85 area in 1979-1980 to 164 area in early 1985..
Dollar index just traded at 110.25: https://mrci.com/pdf/dxc.pdf