MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 02, 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
Dec22 221202 104.795 105.575 103.935 104.500 -0.190 37,353 43,914 -1,133 Hover/Click
Mar23 221202 104.480 105.195 103.600 104.165 -0.175 918 1,795 +39 Hover/Click
Jun23 221202 103.600 103.945 103.600 103.945 -0.190 0 33 +0 Hover/Click
Total Volume and Open Interest 38,271 45,742 -1,094  
Australian Dollar(CME) Weekly Monthly
Dec22 221202 68.13 68.40 67.45 68.13 -0.09 123,617 150,900 +679 Hover/Click
Mar23 221202 68.40 68.65 67.73 68.39 -0.09 571 8,963 +109 Hover/Click
Jun23 221202 68.25 68.65 68.25 68.65 -0.08 3 105 +1 Hover/Click
Total Volume and Open Interest 124,460 160,181 +803  
British Pound(CME) Weekly Monthly
Dec22 221202 122.62 123.06 121.39 122.92 +0.28 116,017 216,900 +600 Hover/Click
Mar23 221202 123.12 123.34 121.72 123.22 +0.27 1,944 7,625 +717 Hover/Click
Jun23 221202 122.23 123.43 122.23 123.43 +0.29 15 231 -1 Hover/Click
Total Volume and Open Interest 118,105 226,793 +1,313  
Canadian Dollar(CME) Weekly Monthly
Dec22 221202 74.47 74.52 73.97 74.30 -0.18 116,926 123,450 -5,141 Hover/Click
Mar23 221202 74.54 74.61 74.14 74.42 -0.18 1,528 6,405 +189 Hover/Click
Jun23 221202 74.50 74.59 74.44 74.56 -0.18 49 1,193 +27 Hover/Click
Sep23 221202 74.76 74.76 74.48 74.67 -0.17 6 343 +2 Hover/Click
Total Volume and Open Interest 118,576 131,732 -4,922  
Japanese Yen(CME) Weekly Monthly
Dec22 221202 74.02 74.97 73.67 74.52 +0.46 168,138 221,678 -335 Hover/Click
Mar23 221202 74.87 75.82 74.54 75.40 +0.47 4,232 7,733 +2,433 Hover/Click
Jun23 221202 76.40 76.87 75.97 76.43 +0.49 61 353 +50 Hover/Click
Total Volume and Open Interest 172,626 230,493 +2,165  
Swiss Franc(CME) Weekly Monthly
Dec22 221202 106.92 107.40 106.10 106.85 -0.10 27,134 38,935 -1,411 Hover/Click
Mar23 221202 108.08 108.46 107.30 107.93 -0.12 454 593 -70 Hover/Click
Jun23 221202 109.68 109.68 109.08 109.08 -0.12 0 337 +0 Hover/Click
Total Volume and Open Interest 27,588 39,879 -1,481  
EuroFX(CME) Weekly Monthly
Dec22 221202 105.37 105.57 104.40 105.48 +0.16 269,790 658,029 -1,207 Hover/Click
Mar23 221202 106.04 106.25 105.09 106.16 +0.16 11,262 29,127 +3,136 Hover/Click
Jun23 221202 106.64 106.86 105.80 106.84 +0.16 339 6,277 +309 Hover/Click
Total Volume and Open Interest 283,023 698,974 +3,198  
Mexican Peso(CME) Weekly Monthly
Dec22 221202 521.13 522.00 513.00 513.63 -6.88 66,774 304,927 -2,324 Hover/Click
Mar23 221202 513.38 513.75 505.63 506.13 -6.75 481 560 +149 Hover/Click
Jun23 221202 497.25 497.25 497.25 497.25 -6.50       Hover/Click
Sep23 221202 488.88 488.88 488.88 488.88 -6.00       Hover/Click
Dec23 221202 481.50 481.50 481.50 481.50 -5.75       Hover/Click
Mar24 221202 475.38 475.38 475.38 475.38 -5.88       Hover/Click
Total Volume and Open Interest 67,260 305,563 -2,170  
New Zealand Dollar(CME) Weekly Monthly
Dec22 221202 63.7000 64.1700 63.2900 64.0800 +0.3200 43,890 45,136 -191 Hover/Click
Mar23 221202 63.7400 64.2200 63.4600 64.1600 +0.3300 159 898 +53 Hover/Click
Total Volume and Open Interest 44,049 46,042 -138  
Brazilian Real(CME) Weekly Monthly
Jan23 221202 191.05 192.80 189.75 190.50 -1.05 12,398 21,177 +2,031  
Feb23 221202 190.00 190.90 189.40 189.40 -0.95 33 40 +27  
Mar23 221202 188.50 188.50 188.50 188.50 -1.00 87 68 -87 Hover/Click
Apr23 221202 187.45 187.45 187.45 187.45 -0.95        
Total Volume and Open Interest 12,518 21,285 -10,772  
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