|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 17, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun24 |
240517 |
117~300 |
118~020 |
117~070 |
117~100 |
-0~190 |
541,507 |
1,617,908 |
+13,984 |
Hover/Click |
Sep24 |
240517 |
118~070 |
118~070 |
117~110 |
117~140 |
-0~190 |
27,776 |
50,705 |
+24,581 |
Hover/Click |
Dec24 |
240517 |
117~310 |
117~310 |
117~120 |
117~120 |
-0~190 |
13 |
38 |
+4 |
Hover/Click |
Total Volume and Open Interest |
569,296 |
1,668,651 |
+38,569 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240517 |
109~155 |
109~185 |
109~050 |
109~060 |
-0~095 |
2,721,526 |
4,393,428 |
-2,313 |
Hover/Click |
Sep24 |
240517 |
109~265 |
109~280 |
109~140 |
109~155 |
-0~095 |
43,055 |
65,476 |
+19,001 |
Hover/Click |
Dec24 |
240517 |
110~015 |
110~015 |
109~245 |
109~245 |
-0~095 |
3 |
16 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,764,584 |
4,458,920 |
+16,690 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240517 |
106~014 |
106~040 |
105~272 |
105~280 |
-0~060 |
1,825,290 |
6,252,609 |
+52,018 |
Hover/Click |
Sep24 |
240517 |
106~154 |
106~166 |
106~076 |
106~082 |
-0~062 |
48,185 |
60,637 |
+25,558 |
Hover/Click |
Dec24 |
240517 |
106~186 |
106~186 |
106~186 |
106~186 |
-0~062 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,873,475 |
6,313,246 |
+77,576 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240517 |
101~241 |
101~254 |
101~221 |
101~223 |
-0~020 |
1,087,196 |
4,035,283 |
+3,760 |
Hover/Click |
Sep24 |
240517 |
102~041 |
102~051 |
102~015 |
102~016 |
-0~022 |
8,161 |
11,583 |
+1,459 |
Hover/Click |
Dec24 |
240517 |
102~143 |
102~143 |
102~143 |
102~143 |
-0~022 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,095,357 |
4,046,866 |
+5,219 |
|
Ultra T-Bond(CBOT) |
Jun24 |
240517 |
125~04 |
125~09 |
124~02 |
124~05 |
-0~29 |
439,047 |
1,672,722 |
+16,207 |
|
Sep24 |
240517 |
125~11 |
125~12 |
124~08 |
124~10 |
-0~29 |
4,067 |
4,141 |
+3,613 |
|
Dec24 |
240517 |
125~16 |
125~16 |
125~16 |
125~16 |
-0~29 |
|
|
|
|
Total Volume and Open Interest |
443,114 |
1,676,863 |
+19,820 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun24 |
240517 |
112~260 |
112~295 |
112~120 |
112~135 |
-0~125 |
627,429 |
2,128,345 |
-15,291 |
|
Sep24 |
240517 |
113~115 |
113~120 |
112~275 |
112~290 |
-0~130 |
7,011 |
28,573 |
+4,837 |
|
Dec24 |
240517 |
113~080 |
113~080 |
113~080 |
113~080 |
-0~130 |
|
|
|
|
Total Volume and Open Interest |
634,440 |
2,156,918 |
-10,454 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240517 |
94.980 |
94.990 |
94.970 |
94.975 |
-0.015 |
70,060 |
274,739 |
+8,481 |
|
Sep24 |
240517 |
95.195 |
95.210 |
95.175 |
95.180 |
-0.030 |
62,438 |
240,556 |
+2,193 |
|
Dec24 |
240517 |
95.415 |
95.420 |
95.380 |
95.390 |
-0.045 |
85,696 |
302,178 |
-2,675 |
|
Mar25 |
240517 |
95.610 |
95.615 |
95.570 |
95.585 |
-0.055 |
61,163 |
189,187 |
-2,411 |
|
Jun25 |
240517 |
95.790 |
95.795 |
95.745 |
95.760 |
-0.060 |
72,802 |
184,503 |
+1,892 |
|
Sep25 |
240517 |
95.935 |
95.940 |
95.885 |
95.905 |
-0.065 |
52,742 |
128,667 |
-287 |
|
Dec25 |
240517 |
96.060 |
96.065 |
96.010 |
96.030 |
-0.065 |
52,899 |
155,072 |
-4,387 |
|
Mar26 |
240517 |
96.165 |
96.165 |
96.105 |
96.130 |
-0.065 |
21,321 |
106,307 |
-555 |
|
Jun26 |
240517 |
96.235 |
96.245 |
96.185 |
96.210 |
-0.065 |
18,395 |
69,478 |
-1,644 |
|
Sep26 |
240517 |
96.295 |
96.305 |
96.245 |
96.270 |
-0.065 |
16,092 |
54,437 |
+878 |
|
Dec26 |
240517 |
96.350 |
96.350 |
96.295 |
96.315 |
-0.065 |
13,404 |
63,569 |
+545 |
|
Mar27 |
240517 |
96.390 |
96.390 |
96.335 |
96.355 |
-0.065 |
12,220 |
55,642 |
+444 |
|
Jun27 |
240517 |
96.425 |
96.425 |
96.370 |
96.390 |
-0.065 |
10,985 |
44,557 |
+2,779 |
|
Sep27 |
240517 |
96.450 |
96.450 |
96.395 |
96.410 |
-0.065 |
7,480 |
36,209 |
+237 |
|
Dec27 |
240517 |
96.460 |
96.460 |
96.405 |
96.420 |
-0.065 |
6,856 |
37,016 |
-91 |
|
Mar28 |
240517 |
96.465 |
96.465 |
96.415 |
96.425 |
-0.065 |
7,936 |
13,158 |
+300 |
|
Jun28 |
240517 |
96.470 |
96.470 |
96.415 |
96.425 |
-0.065 |
4,438 |
11,772 |
-50 |
|
Sep28 |
240517 |
96.455 |
96.460 |
96.410 |
96.420 |
-0.060 |
1,559 |
5,294 |
+109 |
|
Total Volume and Open Interest |
582,693 |
2,229,329 |
+6,248 |
|
30 Day Federal Funds(CBOT) |
May24 |
240517 |
94.673 |
94.673 |
94.670 |
94.673 |
unch |
12,558 |
433,803 |
+1,151 |
|
Jun24 |
240517 |
94.680 |
94.680 |
94.675 |
94.680 |
unch |
10,990 |
124,033 |
+1,258 |
|
Jul24 |
240517 |
94.690 |
94.690 |
94.685 |
94.690 |
unch |
116,084 |
351,597 |
+7,467 |
|
Aug24 |
240517 |
94.750 |
94.750 |
94.740 |
94.745 |
unch |
163,844 |
259,539 |
+18,161 |
|
Sep24 |
240517 |
94.800 |
94.805 |
94.790 |
94.795 |
-0.005 |
12,799 |
47,427 |
-104 |
|
Oct24 |
240517 |
94.880 |
94.885 |
94.865 |
94.870 |
-0.010 |
58,074 |
149,945 |
+5,493 |
|
Nov24 |
240517 |
94.945 |
94.955 |
94.930 |
94.935 |
-0.010 |
44,314 |
104,765 |
+11,862 |
|
Dec24 |
240517 |
95.030 |
95.045 |
95.015 |
95.020 |
-0.010 |
8,063 |
47,257 |
+564 |
|
Jan25 |
240517 |
95.120 |
95.135 |
95.100 |
95.105 |
-0.015 |
32,621 |
55,414 |
+3,900 |
|
Feb25 |
240517 |
95.215 |
95.230 |
95.190 |
95.195 |
-0.020 |
7,954 |
28,454 |
+1,051 |
|
Mar25 |
240517 |
95.280 |
95.295 |
95.250 |
95.250 |
-0.025 |
2,183 |
8,027 |
+150 |
|
Total Volume and Open Interest |
475,799 |
1,628,612 |
+51,974 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240516 |
143.97 |
144.33 |
143.90 |
144.19 |
+0.23 |
573 |
12,561 |
-38 |
Hover/Click |
Sep24 |
240516 |
143.52 |
143.52 |
143.52 |
143.52 |
+0.23 |
0 |
9 |
+0 |
Hover/Click |
Dec24 |
240516 |
142.62 |
142.62 |
142.62 |
142.62 |
+0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
573 |
12,570 |
-38 |
|
Euro-Buxl(EUREX) |
Jun24 |
240516 |
132.12 |
132.66 |
130.68 |
131.56 |
-0.20 |
132,998 |
237,920 |
+11,384 |
|
Sep24 |
240516 |
134.18 |
134.24 |
132.62 |
133.38 |
-0.20 |
1,227 |
2,079 |
+653 |
|
Dec24 |
240516 |
133.70 |
133.70 |
133.70 |
133.70 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
134,225 |
239,999 |
+12,037 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
131.87 |
132.11 |
131.28 |
131.58 |
-0.13 |
1,033,836 |
1,483,256 |
+157,689 |
Hover/Click |
Sep24 |
240516 |
132.80 |
132.83 |
132.09 |
132.36 |
-0.12 |
6,100 |
16,595 |
+5,614 |
Hover/Click |
Dec24 |
240516 |
131.97 |
131.97 |
131.97 |
131.97 |
-0.01 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,039,936 |
1,499,851 |
+163,303 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240516 |
117.34 |
117.44 |
116.97 |
117.11 |
-0.13 |
765,851 |
1,392,981 |
+104,915 |
Hover/Click |
Sep24 |
240516 |
116.75 |
116.75 |
116.50 |
116.57 |
-0.13 |
34 |
2,475 |
+12 |
Hover/Click |
Dec24 |
240516 |
118.37 |
118.37 |
118.37 |
118.37 |
-0.09 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
765,885 |
1,395,456 |
+104,927 |
|
Euro-Schatz(EUREX) |
Jun24 |
240516 |
105.36 |
105.39 |
105.25 |
105.29 |
-0.04 |
530,825 |
2,339,078 |
+52,036 |
|
Sep24 |
240516 |
105.70 |
105.70 |
105.64 |
105.64 |
-0.04 |
5,252 |
22,149 |
+5,232 |
|
Dec24 |
240516 |
106.44 |
106.44 |
106.44 |
106.44 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
536,077 |
2,361,227 |
+57,268 |
|
3-Mth Euribor(EUREX) |
Jun24 |
240516 |
96.285 |
96.290 |
96.275 |
96.280 |
-0.010 |
2,825 |
5,373 |
+196 |
|
Sep24 |
240516 |
96.550 |
96.550 |
96.515 |
96.525 |
-0.015 |
3,343 |
2,416 |
-247 |
|
Dec24 |
240516 |
96.785 |
96.785 |
96.740 |
96.755 |
-0.015 |
4,101 |
3,173 |
+438 |
|
Total Volume and Open Interest |
115,022 |
45,322 |
+1,515 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240517 |
98~13 |
98~15 |
97~28 |
97~31 |
-0~21 |
324,217 |
662,092 |
+9,646 |
Hover/Click |
Sep24 |
240517 |
98~08 |
98~08 |
98~03 |
98~04 |
-0~21 |
863 |
1,078 |
+502 |
Hover/Click |
Dec24 |
240517 |
98~01 |
98~01 |
98~01 |
98~01 |
-0~21 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
325,080 |
663,170 |
+10,148 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240517 |
96.270 |
96.280 |
96.255 |
96.265 |
-0.010 |
175,592 |
707,979 |
+2,168 |
|
Sep24 |
240517 |
96.510 |
96.520 |
96.480 |
96.490 |
-0.030 |
221,601 |
468,226 |
+512 |
|
Dec24 |
240517 |
96.740 |
96.745 |
96.685 |
96.695 |
-0.055 |
238,935 |
503,655 |
+11,622 |
|
Total Volume and Open Interest |
1,634,200 |
4,150,103 |
+5,039 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240517 |
95.66 |
95.66 |
95.65 |
95.66 |
unch |
27,311 |
271,057 |
+4,605 |
|
Sep24 |
240517 |
95.67 |
95.69 |
95.66 |
95.69 |
+0.01 |
38,285 |
322,335 |
+3,539 |
|
Dec24 |
240517 |
95.73 |
95.74 |
95.70 |
95.74 |
+0.01 |
41,193 |
248,888 |
-5,195 |
|
Mar25 |
240517 |
95.82 |
95.84 |
95.81 |
95.84 |
+0.01 |
28,392 |
136,884 |
+45 |
|
Jun25 |
240517 |
95.94 |
95.95 |
95.92 |
95.95 |
unch |
14,940 |
111,561 |
-1,433 |
|
Sep25 |
240517 |
96.03 |
96.04 |
96.01 |
96.03 |
-0.01 |
12,923 |
89,093 |
+1,121 |
|
Dec25 |
240517 |
96.10 |
96.12 |
96.08 |
96.10 |
-0.01 |
8,394 |
84,353 |
-210 |
|
Mar26 |
240517 |
96.15 |
96.16 |
96.13 |
96.14 |
-0.02 |
5,655 |
49,719 |
+508 |
|
Jun26 |
240517 |
96.16 |
96.18 |
96.15 |
96.15 |
-0.03 |
225 |
5,709 |
+165 |
|
Sep26 |
240517 |
96.17 |
96.17 |
96.15 |
96.15 |
-0.02 |
0 |
619 |
+0 |
|
Total Volume and Open Interest |
177,353 |
1,320,775 |
+3,180 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240517 |
95.80 |
95.81 |
95.77 |
95.78 |
-0.03 |
212,287 |
1,161,530 |
+3,432 |
|
Sep24 |
240517 |
95.78 |
95.78 |
95.78 |
95.78 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
212,287 |
1,161,530 |
+3,432 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240517 |
96.16 |
96.17 |
96.13 |
96.16 |
-0.01 |
212,612 |
869,170 |
+20,844 |
|
Sep24 |
240517 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.01 |
|
|
|
|
Total Volume and Open Interest |
212,612 |
869,170 |
+20,844 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|