 |
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. |
|
|