MRCI's End of Day Prices

Daily Futures Price Listing Thu April 25, 2024
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
US Dollar Index(ICE)									Weekly	Monthly
Jun24	240425	105.675	105.870	105.330	105.450	-0.250	17,737	45,200	-619	Hover/Click
Sep24	240425	105.235	105.425	105.000	105.065	-0.250	62	520	+9	Hover/Click
Dec24	240425	104.715	104.715	104.715	104.715	-0.250	0	5	+0	Hover/Click
Total Volume and Open Interest							17,799	45,725	-610
Australian Dollar(CME)									Weekly	Monthly
Jun24	240425	65.05	65.50	64.96	65.24	+0.20	99,706	236,574	-3,372	Hover/Click
Sep24	240425	65.25	65.60	65.11	65.39	+0.20	86	755	+6	Hover/Click
Dec24	240425	65.35	65.55	65.35	65.51	+0.21	16	801	-1	Hover/Click
Total Volume and Open Interest							100,077	239,278	-3,330
British Pound(CME)									Weekly	Monthly
Jun24	240425	124.69	125.36	124.58	125.13	+0.56	181,038	236,794	-887	Hover/Click
Sep24	240425	124.85	125.40	124.85	125.22	+0.56	107	3,345	+2	Hover/Click
Dec24	240425	125.07	125.32	125.07	125.32	+0.57	3	1,106	+2	Hover/Click
Total Volume and Open Interest							182,617	242,821	-263
Canadian Dollar(CME)									Weekly	Monthly
Jun24	240425	73.04	73.32	72.89	73.26	+0.23	101,510	219,442	-3,753	Hover/Click
Sep24	240425	73.18	73.42	73.04	73.38	+0.23	325	4,551	+91	Hover/Click
Dec24	240425	73.43	73.52	73.29	73.51	+0.23	28	2,009	+13	Hover/Click
Mar25	240425	73.66	73.66	73.66	73.66	+0.24	1	267	+0	Hover/Click
Total Volume and Open Interest							101,916	226,747	-3,646
Japanese Yen(CME)									Weekly	Monthly
Jun24	240425	64.93	64.93	64.70	64.77	-0.17	144,536	330,536	+472	Hover/Click
Sep24	240425	65.79	65.79	65.59	65.65	-0.18	188	1,844	-4	Hover/Click
Dec24	240425	66.66	66.66	66.49	66.52	-0.17	59	510	+50	Hover/Click
Total Volume and Open Interest							145,218	336,167	+557
Swiss Franc(CME)									Weekly	Monthly
Jun24	240425	110.00	110.32	109.84	110.23	+0.25	22,512	95,459	+42	Hover/Click
Sep24	240425	111.40	111.40	111.00	111.39	+0.26	5	399	+0	Hover/Click
Dec24	240425	112.20	112.58	112.20	112.58	+0.27	0	90	+0	Hover/Click
Total Volume and Open Interest							22,517	96,029	+42
EuroFX(CME)									Weekly	Monthly
Jun24	240425	107.24	107.64	107.01	107.51	+0.34	222,013	656,277	-4,199	Hover/Click
Sep24	240425	107.70	108.07	107.46	107.96	+0.34	671	3,652	+78	Hover/Click
Dec24	240425	108.14	108.45	107.96	108.45	+0.35	43	1,884	+25	Hover/Click
Total Volume and Open Interest							224,566	665,771	-4,327
Mexican Peso(CME)									Weekly	Monthly
Jun24	240425	580.50	582.75	570.25	576.25	-4.50	67,485	254,886	-3,163	Hover/Click
Sep24	240425	567.88	567.88	567.88	567.88	-4.50	0	88	+0	Hover/Click
Dec24	240425	559.88	559.88	559.88	559.88	-4.38				Hover/Click
Mar25	240425	552.13	552.13	552.13	552.13	-4.50				Hover/Click
Jun25	240425	544.63	544.63	544.63	544.63	-4.63				Hover/Click
Sep25	240425	537.50	537.50	537.50	537.50	-4.50				Hover/Click
Total Volume and Open Interest							67,486	254,982	-3,164
New Zealand Dollar(CME)									Weekly	Monthly
Jun24	240425	59.3600	59.7000	59.2000	59.4500	+0.1500	28,524	58,480	-1,041	Hover/Click
Sep24	240425	59.4400	59.5000	59.4400	59.4500	+0.1500	9	75	+0	Hover/Click
Total Volume and Open Interest							28,533	58,570	-1,041
Brazilian Real(CME)									Weekly	Monthly
May24	240425	193.90	195.65	192.50	193.55	-0.45	10,337	69,466	-1,471
Jun24	240425	193.50	195.20	192.05	193.05	-0.45	2,579	7,747	+1,370	Hover/Click
Jul24	240425	192.65	192.65	192.65	192.65	-0.40	0	1	+0
Aug24	240425	192.00	192.00	192.00	192.00	-0.40
Total Volume and Open Interest							12,916	77,214	-101
Bitcoin RR(CME)									Weekly	Monthly
Apr24	240425	64240	65015	62770	64700	+820	9,402	6,478	-2,882	Hover/Click
May24	240425	64835	65605	63275	65270	+780	4,518	13,013	+1,839	Hover/Click
Jun24	240425	65415	66095	64355	65855	+700	2,857	7,807	+1,092	Hover/Click
Jul24	240425	66455	66455	66455	66455	+700	129	409	+85	Hover/Click
Aug24	240425	66995	66995	66995	66995	+705	19	72	+1	Hover/Click
Total Volume and Open Interest							16,926	27,932	+135