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