 |
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. |
|
|