MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 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	240424	105.520	105.790	105.425	105.700	+0.195	13,354	45,819	+586	Hover/Click
Sep24	240424	105.145	105.380	105.075	105.315	+0.195	30	511	+5	Hover/Click
Dec24	240424	104.965	104.965	104.965	104.965	+0.195	0	5	+0	Hover/Click
Total Volume and Open Interest							13,384	46,335	+591
Australian Dollar(CME)									Weekly	Monthly
Jun24	240424	64.99	65.40	64.93	65.04	+0.06	86,038	239,946	+1,203	Hover/Click
Sep24	240424	65.11	65.53	65.10	65.19	+0.05	86	749	-2	Hover/Click
Dec24	240424	65.30	65.30	65.30	65.30	+0.02	4	802	-4	Hover/Click
Total Volume and Open Interest							86,314	242,608	+1,157
British Pound(CME)									Weekly	Monthly
Jun24	240424	124.55	124.73	124.26	124.57	+0.04	127,856	237,681	+4,793	Hover/Click
Sep24	240424	124.72	124.72	124.44	124.66	+0.04	73	3,343	+38	Hover/Click
Dec24	240424	124.79	124.84	124.59	124.75	+0.02	3	1,104	+0	Hover/Click
Total Volume and Open Interest							128,060	243,084	+4,838
Canadian Dollar(CME)									Weekly	Monthly
Jun24	240424	73.26	73.31	72.90	73.03	-0.23	72,559	223,195	-1,418	Hover/Click
Sep24	240424	73.40	73.40	73.05	73.15	-0.24	554	4,460	-90	Hover/Click
Dec24	240424	73.38	73.40	73.21	73.28	-0.23	23	1,996	+2	Hover/Click
Mar25	240424	73.42	73.42	73.32	73.42	-0.23	0	267	+0	Hover/Click
Total Volume and Open Interest							73,183	230,393	-1,492
Japanese Yen(CME)									Weekly	Monthly
Jun24	240424	65.15	65.17	64.90	64.94	-0.22	107,040	330,064	+377	Hover/Click
Sep24	240424	66.02	66.04	65.80	65.83	-0.22	144	1,848	-14	Hover/Click
Dec24	240424	66.92	66.92	66.66	66.69	-0.22	3	460	-2	Hover/Click
Total Volume and Open Interest							107,353	335,610	+368
Swiss Franc(CME)									Weekly	Monthly
Jun24	240424	110.40	110.40	109.92	109.98	-0.42	28,229	95,417	+2,580	Hover/Click
Sep24	240424	111.31	111.31	111.10	111.13	-0.43	0	399	+0	Hover/Click
Dec24	240424	112.30	112.31	112.30	112.31	-0.42	0	90	+0	Hover/Click
Total Volume and Open Interest							28,229	95,987	+2,580
EuroFX(CME)									Weekly	Monthly
Jun24	240424	107.29	107.38	107.02	107.17	-0.11	133,525	660,476	-726	Hover/Click
Sep24	240424	107.70	107.81	107.51	107.62	-0.11	683	3,574	-26	Hover/Click
Dec24	240424	108.04	108.10	108.04	108.10	-0.12	75	1,859	-71	Hover/Click
Total Volume and Open Interest							134,700	670,098	-814
Mexican Peso(CME)									Weekly	Monthly
Jun24	240424	584.38	586.13	578.13	580.75	-3.00	81,763	258,049	-7,912	Hover/Click
Sep24	240424	571.50	572.38	571.50	572.38	-2.88	0	88	+0	Hover/Click
Dec24	240424	564.25	564.25	564.25	564.25	-3.00				Hover/Click
Mar25	240424	556.63	556.63	556.63	556.63	-2.75				Hover/Click
Jun25	240424	549.25	549.25	549.25	549.25	-2.75				Hover/Click
Sep25	240424	542.00	542.00	542.00	542.00	-2.88				Hover/Click
Total Volume and Open Interest							81,764	258,146	-7,913
New Zealand Dollar(CME)									Weekly	Monthly
Jun24	240424	59.3400	59.5200	59.2100	59.3000	-0.0800	23,573	59,521	-302	Hover/Click
Sep24	240424	59.4100	59.4100	59.3000	59.3000	-0.0700	2	75	+0	Hover/Click
Total Volume and Open Interest							23,575	59,611	-302
Brazilian Real(CME)									Weekly	Monthly
May24	240424	194.35	195.20	193.30	194.00	-1.00	14,710	70,937	+1,650
Jun24	240424	194.45	194.50	192.80	193.50	-0.95	2,208	6,377	+1,962	Hover/Click
Jul24	240424	193.05	193.05	193.05	193.05	-0.95	1	1	+0
Aug24	240424	192.40	192.40	192.40	192.40	-0.95
Total Volume and Open Interest							16,919	77,315	+3,612
Bitcoin RR(CME)									Weekly	Monthly
Apr24	240424	66335	67120	63435	63880	-2555	10,176	9,360	-2,188	Hover/Click
May24	240424	66880	67855	64035	64490	-2665	3,431	11,174	+783	Hover/Click
Jun24	240424	67900	68440	64940	65155	-2725	2,876	6,715	+906	Hover/Click
Jul24	240424	66910	66910	65755	65755	-2755	39	324	+31	Hover/Click
Aug24	240424	67255	67255	66290	66290	-2795	6	71	+6	Hover/Click
Total Volume and Open Interest							16,532	27,797	-464