|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 29, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Dec23 |
230929 |
105.875 |
105.940 |
105.335 |
105.815 |
-0.118 |
18,684 |
43,241 |
+1,267 |
Hover/Click |
|
Mar24 |
230929 |
105.370 |
105.500 |
104.970 |
105.435 |
-0.077 |
117 |
420 |
+22 |
Hover/Click |
|
Jun24 |
230929 |
104.900 |
105.065 |
104.800 |
105.065 |
-0.077 |
1 |
2 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,802 |
43,663 |
+1,290 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
64.44 |
65.19 |
64.38 |
64.55 |
+0.15 |
138,832 |
213,580 |
+2,720 |
Hover/Click |
|
Mar24 |
230929 |
64.66 |
65.30 |
64.66 |
64.75 |
+0.16 |
13 |
248 |
+6 |
Hover/Click |
|
Jun24 |
230929 |
64.91 |
64.91 |
64.91 |
64.91 |
+0.16 |
2 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
138,970 |
214,607 |
+2,725 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
122.10 |
122.77 |
121.85 |
122.10 |
+0.11 |
150,094 |
231,060 |
+7,966 |
Hover/Click |
|
Mar24 |
230929 |
122.27 |
122.35 |
122.04 |
122.18 |
+0.11 |
632 |
2,094 |
-121 |
Hover/Click |
|
Jun24 |
230929 |
122.56 |
122.56 |
122.20 |
122.20 |
+0.12 |
0 |
227 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
151,198 |
235,664 |
+7,821 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
74.21 |
74.62 |
73.69 |
73.84 |
-0.31 |
84,976 |
173,416 |
+402 |
Hover/Click |
|
Mar24 |
230929 |
74.35 |
74.71 |
73.80 |
73.95 |
-0.30 |
150 |
2,060 |
-21 |
Hover/Click |
|
Jun24 |
230929 |
74.28 |
74.28 |
74.01 |
74.01 |
-0.29 |
3 |
113 |
+3 |
Hover/Click |
|
Sep24 |
230929 |
74.00 |
74.03 |
74.00 |
74.03 |
-0.30 |
1 |
34 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
85,171 |
176,234 |
+386 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
67.83 |
68.18 |
67.70 |
67.78 |
-0.08 |
132,498 |
288,456 |
+5,463 |
Hover/Click |
|
Mar24 |
230929 |
68.85 |
69.15 |
68.83 |
68.83 |
-0.09 |
70 |
540 |
-11 |
Hover/Click |
|
Jun24 |
230929 |
69.83 |
69.83 |
69.83 |
69.83 |
-0.09 |
8 |
85 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
133,248 |
291,460 |
+5,486 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
110.23 |
110.92 |
110.04 |
110.16 |
+0.09 |
26,681 |
53,899 |
+754 |
Hover/Click |
|
Mar24 |
230929 |
111.60 |
112.08 |
111.31 |
111.33 |
+0.10 |
24 |
569 |
-1 |
Hover/Click |
|
Jun24 |
230929 |
112.60 |
113.00 |
112.39 |
112.39 |
+0.10 |
0 |
96 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,705 |
54,653 |
+753 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
106.00 |
106.53 |
105.93 |
106.13 |
+0.23 |
247,273 |
679,883 |
+2,307 |
Hover/Click |
|
Mar24 |
230929 |
106.48 |
107.02 |
106.47 |
106.63 |
+0.23 |
1,075 |
7,340 |
+93 |
Hover/Click |
|
Jun24 |
230929 |
107.20 |
107.29 |
107.02 |
107.09 |
+0.23 |
141 |
1,570 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
249,267 |
701,758 |
+2,487 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
562.25 |
568.88 |
562.00 |
567.25 |
+7.50 |
91,545 |
216,096 |
+439 |
Hover/Click |
|
Mar24 |
230929 |
558.50 |
558.50 |
558.50 |
558.50 |
+7.25 |
0 |
2 |
+0 |
Hover/Click |
|
Jun24 |
230929 |
549.88 |
549.88 |
549.88 |
549.88 |
+7.25 |
|
|
|
Hover/Click |
|
Sep24 |
230929 |
541.75 |
541.75 |
541.75 |
541.75 |
+7.38 |
|
|
|
Hover/Click |
|
Dec24 |
230929 |
534.25 |
534.25 |
534.25 |
534.25 |
+7.63 |
|
|
|
Hover/Click |
|
Mar25 |
230929 |
526.75 |
526.75 |
526.75 |
526.75 |
+7.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
91,731 |
217,478 |
+572 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Dec23 |
230929 |
59.6300 |
60.5000 |
59.6200 |
60.0200 |
+0.3700 |
38,849 |
52,135 |
+1,388 |
Hover/Click |
|
Mar24 |
230929 |
60.0100 |
60.0100 |
60.0100 |
60.0100 |
+0.3600 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,849 |
52,145 |
+1,388 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Oct23 |
230929 |
199.35 |
200.30 |
198.35 |
199.70 |
+1.75 |
29,367 |
15,964 |
-6,225 |
|
|
Nov23 |
230929 |
197.45 |
199.60 |
197.45 |
198.20 |
+1.10 |
14,390 |
37,771 |
+5,044 |
|
|
Dec23 |
230929 |
197.90 |
198.50 |
197.40 |
197.50 |
+1.05 |
21 |
674 |
+2 |
Hover/Click |
|
Jan24 |
230929 |
196.85 |
196.85 |
196.85 |
196.85 |
+1.05 |
|
|
|
|
| Total Volume and Open Interest |
43,778 |
54,409 |
-1,179 |
|
|
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
