MRCI's End of Day Prices

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash