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 January 27, 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
Mar23 230127 101.520 101.990 101.490 101.720 +0.083 23,307 41,976 +1,554 Hover/Click
Jun23 230127 101.280 101.640 101.280 101.390 +0.092 69 817 +12 Hover/Click
Sep23 230127 101.090 101.090 101.090 101.090 +0.092 0 6 +0 Hover/Click
Total Volume and Open Interest 23,376 42,799 +1,566  
Australian Dollar(CME) Weekly Monthly
Mar23 230127 71.28 71.42 70.95 71.24 -0.02 88,547 129,099 +299 Hover/Click
Jun23 230127 71.63 71.63 71.34 71.48 -0.03 139 408 +22 Hover/Click
Sep23 230127 71.68 71.68 71.68 71.68 -0.04 12 46 +1 Hover/Click
Total Volume and Open Interest 88,877 129,768 +278  
British Pound(CME) Weekly Monthly
Mar23 230127 124.22 124.32 123.56 124.05 -0.15 70,624 190,594 +69 Hover/Click
Jun23 230127 124.43 124.43 123.92 124.28 -0.16 44 1,184 +35 Hover/Click
Sep23 230127 124.48 124.48 124.48 124.48 -0.16 0 232 +0 Hover/Click
Total Volume and Open Interest 70,706 194,147 +96  
Canadian Dollar(CME) Weekly Monthly
Mar23 230127 75.10 75.21 74.94 75.18 +0.17 84,024 133,640 +491 Hover/Click
Jun23 230127 75.13 75.28 75.06 75.27 +0.17 66 3,488 +2 Hover/Click
Sep23 230127 75.35 75.35 75.35 75.35 +0.15 0 375 +0 Hover/Click
Dec23 230127 75.46 75.46 75.46 75.46 +0.15 13 278 +0 Hover/Click
Total Volume and Open Interest 84,138 137,975 +499  
Japanese Yen(CME) Weekly Monthly
Mar23 230127 77.24 77.67 77.21 77.43 +0.19 112,241 170,778 +1,651 Hover/Click
Jun23 230127 78.67 78.74 78.30 78.51 +0.18 97 3,402 +17 Hover/Click
Sep23 230127 79.54 79.54 79.54 79.54 +0.19 0 49 +0 Hover/Click
Total Volume and Open Interest 112,385 174,978 +1,657  
Swiss Franc(CME) Weekly Monthly
Mar23 230127 109.16 109.29 108.72 109.05 -0.17 11,431 34,579 -267 Hover/Click
Jun23 230127 110.15 110.16 110.15 110.16 -0.17 14 450 +0 Hover/Click
Sep23 230127 111.18 111.18 111.18 111.18 -0.17 0 36 +0 Hover/Click
Total Volume and Open Interest 11,447 35,103 -265  
EuroFX(CME) Weekly Monthly
Mar23 230127 109.24 109.32 108.69 109.00 -0.21 161,872 767,565 +4,495 Hover/Click
Jun23 230127 109.90 109.90 109.31 109.60 -0.21 442 10,068 +168 Hover/Click
Sep23 230127 109.96 110.09 109.96 110.09 -0.21 142 1,033 +5 Hover/Click
Total Volume and Open Interest 162,754 782,228 +4,659  
Mexican Peso(CME) Weekly Monthly
Mar23 230127 527.75 530.25 527.13 529.00 +1.25 29,858 272,565 +99 Hover/Click
Jun23 230127 520.00 520.00 519.75 519.75 +1.50 0 125 +0 Hover/Click
Sep23 230127 510.75 510.75 510.75 510.75 +1.50       Hover/Click
Dec23 230127 502.50 502.50 502.50 502.50 +1.50       Hover/Click
Mar24 230127 495.38 495.38 495.38 495.38 +1.38       Hover/Click
Jun24 230127 489.13 489.13 489.13 489.13 +1.38       Hover/Click
Total Volume and Open Interest 29,858 272,754 +99  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230127 64.9200 65.1500 64.6500 64.9300 +0.0200 26,677 33,716 +1,044 Hover/Click
Jun23 230127 64.9200 64.9200 64.9200 64.9200 +0.0200 0 36 +0 Hover/Click
Total Volume and Open Interest 26,677 33,754 +1,044  
Brazilian Real(CME) Weekly Monthly
Feb23 230127 197.05 197.60 195.30 195.75 -1.30 25,348 29,663 -9,937  
Mar23 230127 196.90 196.95 194.45 194.85 -1.35 19,986 21,119 +15,653 Hover/Click
Apr23 230127 193.60 193.60 193.60 193.60 -1.30 0 62 +0  
May23 230127 192.50 192.50 192.50 192.50 -1.40        
Total Volume and Open Interest 45,334 50,844 +5,716  
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

Stock markets world wide had a tough 2022. But how do they tend to end the old & begin the new year? Check out seasonal patterns for the major US stock index futures & several international ones, including 170 historically reliable seasonal strategies in MRCI's 186-page study of 2022 Historical Indices: https://bit.ly/3BzfOCv