MRCI's End of Day Prices

Daily Futures Price Listing Wed September 01, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
US Dollar Index(ICE)
Sep10	100901	83.180	83.265	82.225	82.550	-0.705	14,616	23,878	-486
Dec10	100901	83.485	83.530	82.570	82.880	-0.715	142	944	+22
Mar11	100901	83.240	83.240	83.240	83.240	-0.715
Total Volume and Open Interest							14,758	24,824	-464
Australian Dollar(CME)
Sep10	100901	89.10	91.04	89.00	90.72	+2.04	61,362	100,025	-1,606
Dec10	100901	88.20	90.01	88.08	89.74	+2.01	728	3,231	+115
Mar11	100901	88.78	88.78	86.81	88.78	+1.97	2	8	+1
Total Volume and Open Interest							62,092	103,420	-1,490
British Pound(CME)
Sep10	100901	153.46	154.91	153.34	154.43	+1.12	61,259	137,623	+4,009
Dec10	100901	153.40	154.80	153.22	154.34	+1.12	324	2,974	-53
Mar11	100901	153.07	154.26	153.07	154.26	+1.12	0	146	+0
Total Volume and Open Interest							61,583	140,744	+3,956
Canadian Dollar(CME)
Sep10	100901	93.88	95.36	93.85	95.01	+1.33	63,478	91,214	+995
Dec10	100901	93.74	95.17	93.71	94.85	+1.32	1,136	11,830	+261
Mar11	100901	93.56	94.86	93.38	94.70	+1.32	71	1,160	+17
Jun11	100901	93.86	94.52	93.20	94.52	+1.32	1	415	+1
Total Volume and Open Interest							64,686	104,665	+1,274
Japanese Yen(CME)
Sep10	100901	118.83	119.55	118.11	118.39	-0.57	121,878	133,134	+3,387
Dec10	100901	118.93	119.66	118.24	118.51	-0.58	1,985	3,711	+606
Mar11	100901	118.66	119.24	118.66	118.66	-0.58	0	74	+0
Total Volume and Open Interest							123,864	136,988	+3,994
Swiss Franc(CME)
Sep10	100901	98.57	99.37	98.21	98.41	unch	25,152	57,947	+2,087
Dec10	100901	98.51	99.45	98.32	98.50	unch	431	940	+258
Mar11	100901	98.61	98.61	98.60	98.61	+0.01	0	11	+0
Total Volume and Open Interest							25,583	58,899	+2,345
EuroFX(CME)
Sep10	100901	126.88	128.56	126.62	127.96	+1.34	184,358	230,064	-934
Dec10	100901	126.84	128.54	126.66	127.94	+1.34	3,014	10,340	+942
Mar11	100901	127.92	127.92	126.58	127.92	+1.34	0	313	+0
Total Volume and Open Interest							187,372	240,724	+8
Mexican Peso(CME)
Sep10	100901	755.2	766.8	755.2	762.5	+9.0	31,946	85,334	-3,612
Oct10	100901	761.0	761.0	751.8	761.0	+9.2
Nov10	100901	758.0	758.0	748.8	758.0	+9.2
Dec10	100901	750.8	760.0	746.2	755.5	+9.2	347	1,482	+72
Jan11	100901	754.8	754.8	745.5	754.8	+9.2
Feb11	100901	751.8	751.8	742.5	751.8	+9.2
Total Volume and Open Interest							32,325	87,117	-3,508
New Zealand Dollar(CME)
Sep10	100901	69.9000	71.2600	69.8000	71.0900	+1.4800	4,357	19,049	+62
Dec10	100901	69.4800	70.7300	69.3200	70.5700	+1.4700	17	682	+1
Total Volume and Open Interest							4,374	19,731	+63