MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
US Dollar Index(ICE) Weekly Monthly
Sep22 220701 104.515 105.440 104.515 104.910 +0.445 31,697 60,266 -2,171 Hover/Click
Dec22 220701 104.200 105.020 104.200 104.550 +0.465 6 700 +2 Hover/Click
Mar23 220701 104.105 104.105 104.105 104.105 +0.420 2 8 +0 Hover/Click
Total Volume and Open Interest 31,705 60,974 -2,169  
Australian Dollar(CME) Weekly Monthly
Sep22 220701 69.08 69.08 67.67 68.21 -0.90 84,902 144,148 +5,974 Hover/Click
Dec22 220701 69.08 69.08 67.74 68.25 -0.90 34 729 -3 Hover/Click
Mar23 220701 68.51 68.51 67.70 68.23 -0.90 7 30 +4 Hover/Click
Total Volume and Open Interest 85,189 145,718 +5,827  
British Pound(CME) Weekly Monthly
Sep22 220701 121.89 121.94 119.92 121.13 -0.86 94,161 223,545 +1,417 Hover/Click
Dec22 220701 121.54 121.58 120.30 121.39 -0.86 62 4,657 +5 Hover/Click
Mar23 220701 120.71 121.67 120.71 121.67 -0.86 0 430 +0 Hover/Click
Total Volume and Open Interest 94,315 230,165 +1,429  
Canadian Dollar(CME) Weekly Monthly
Sep22 220701 77.69 77.72 77.12 77.61 -0.09 67,026 131,774 +109 Hover/Click
Dec22 220701 77.40 77.63 77.24 77.63 -0.09 50 9,741 -9 Hover/Click
Mar23 220701 77.53 77.66 77.53 77.66 -0.09 0 626 +0 Hover/Click
Jun23 220701 77.66 77.66 77.66 77.66 -0.10 0 84 +0 Hover/Click
Total Volume and Open Interest 67,117 142,663 +79  
Japanese Yen(CME) Weekly Monthly
Sep22 220701 74.06 74.61 73.93 74.32 +0.16 130,790 213,489 +3,612 Hover/Click
Dec22 220701 75.07 75.23 74.86 74.97 +0.16 488 885 -30 Hover/Click
Mar23 220701 75.44 75.74 75.44 75.74 +0.16 0 1,011 +0 Hover/Click
Total Volume and Open Interest 131,499 217,284 +3,517  
Swiss Franc(CME) Weekly Monthly
Sep22 220701 105.28 105.32 104.26 104.75 -0.69 33,837 41,917 +2,278 Hover/Click
Dec22 220701 105.72 105.72 105.10 105.60 -0.69 4 342 +0 Hover/Click
Mar23 220701 106.44 106.44 106.44 106.44 -0.69 22 151 +9 Hover/Click
Total Volume and Open Interest 33,863 42,410 +2,287  
EuroFX(CME) Weekly Monthly
Sep22 220701 105.36 105.42 104.21 104.81 -0.57 187,518 661,207 +3,348 Hover/Click
Dec22 220701 106.10 106.10 104.98 105.57 -0.57 373 7,828 +146 Hover/Click
Mar23 220701 106.20 106.34 105.76 106.34 -0.55 189 368 -15 Hover/Click
Total Volume and Open Interest 189,159 675,476 +4,004  
Mexican Peso(CME) Weekly Monthly
Sep22 220701 490.25 490.38 481.63 487.25 -2.38 39,320 191,631 -1,393 Hover/Click
Dec22 220701 478.75 478.75 478.75 478.75 -2.13 0 500 +0 Hover/Click
Mar23 220701 470.75 470.75 470.75 470.75 -2.13       Hover/Click
Jun23 220701 461.88 461.88 461.88 461.88 -2.38       Hover/Click
Sep23 220701 453.88 453.88 453.88 453.88 -2.38       Hover/Click
Dec23 220701 446.63 446.63 446.63 446.63 -2.13       Hover/Click
Total Volume and Open Interest 39,326 192,145 -1,391  
New Zealand Dollar(CME) Weekly Monthly
Sep22 220701 62.3600 62.4200 61.4200 62.0700 -0.3500 26,501 44,079 +3,752 Hover/Click
Dec22 220701 62.0000 62.0000 61.4600 62.0000 -0.3400 1 10 +0 Hover/Click
Total Volume and Open Interest 26,502 44,089 +3,752  
Brazilian Real(CME) Weekly Monthly
Aug22 220701 189.70 189.70 185.80 186.95 -2.75 5,470 35,071 -622  
Sep22 220701 186.80 186.80 184.40 185.30 -2.75 115 883 +57 Hover/Click
Oct22 220701 183.80 183.80 183.80 183.80 -2.85        
Nov22 220701 182.35 182.35 182.35 182.35 -2.90        
Total Volume and Open Interest 11,756 58,844 -1,263  
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.

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521