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