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 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.
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