Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 21, 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 240521 116~310 117~190 116~270 117~110 +0~090 276,738 1,616,021 -5,398 Hover/Click
Sep24 240521 117~030 117~230 116~310 117~150 +0~090 12,185 60,797 +5,770 Hover/Click
Dec24 240521 117~130 117~130 117~130 117~130 +0~090 6 44 +5 Hover/Click
Total Volume and Open Interest 288,929 1,676,862 +377  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 109~000 109~105 108~315 109~075 +0~045 1,290,257 4,328,859 -41,634 Hover/Click
Sep24 240521 109~105 109~200 109~090 109~170 +0~050 27,009 88,107 +10,424 Hover/Click
Dec24 240521 109~280 109~280 109~215 109~260 +0~050 1 17 +0 Hover/Click
Total Volume and Open Interest 1,317,267 4,416,983 -31,210  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 105~244 105~304 105~242 105~284 +0~024 840,802 6,254,950 +30,611 Hover/Click
Sep24 240521 106~052 106~110 106~046 106~092 +0~030 59,343 107,533 +20,047 Hover/Click
Dec24 240521 106~196 106~196 106~196 106~196 +0~030       Hover/Click
Total Volume and Open Interest 900,145 6,362,483 +50,658  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 101~210 101~226 101~205 101~217 +0~004 458,235 4,050,556 +11,213 Hover/Click
Sep24 240521 102~004 102~024 102~000 102~014 +0~006 17,872 26,885 +11,546 Hover/Click
Dec24 240521 102~141 102~141 102~141 102~141 +0~006       Hover/Click
Total Volume and Open Interest 476,107 4,077,441 +22,759  
Ultra T-Bond(CBOT)
Jun24 240521 123~21 124~20 123~17 124~09 +0~13 242,636 1,677,103 +8,424  
Sep24 240521 123~29 124~24 123~23 124~14 +0~13 10,765 22,368 +9,819  
Dec24 240521 125~20 125~20 125~20 125~20 +0~13        
Total Volume and Open Interest 253,401 1,699,471 +18,243  
Ultra 10-Yr T-Note(CBOT)
Jun24 240521 112~055 112~195 112~045 112~150 +0~060 310,070 2,138,553 +1,036  
Sep24 240521 112~210 113~025 112~195 112~305 +0~065 25,984 50,302 +8,493  
Dec24 240521 113~095 113~095 113~095 113~095 +0~065        
Total Volume and Open Interest 336,054 2,188,855 +9,529  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240521 94.965 94.965 94.950 94.955 -0.010 38,938 276,114 +5,002  
Sep24 240521 95.160 95.175 95.155 95.160 -0.010 29,031 240,304 +1,627  
Dec24 240521 95.365 95.380 95.355 95.365 -0.005 39,535 296,529 -6,682  
Mar25 240521 95.540 95.580 95.540 95.560 +0.005 24,955 190,996 +1,411  
Jun25 240521 95.705 95.755 95.705 95.735 +0.015 28,408 187,798 +2,978  
Sep25 240521 95.850 95.900 95.850 95.880 +0.020 19,042 126,932 +227  
Dec25 240521 95.970 96.025 95.970 96.000 +0.020 20,813 155,293 +2,105  
Mar26 240521 96.065 96.125 96.065 96.095 +0.020 10,394 107,856 +1,196  
Jun26 240521 96.145 96.200 96.145 96.175 +0.025 8,154 71,461 +845  
Sep26 240521 96.210 96.265 96.210 96.240 +0.030 5,888 51,822 -709  
Dec26 240521 96.255 96.310 96.255 96.290 +0.030 5,565 63,878 +646  
Mar27 240521 96.295 96.355 96.295 96.330 +0.030 5,394 56,199 +440  
Jun27 240521 96.330 96.385 96.330 96.365 +0.030 2,707 45,280 +356  
Sep27 240521 96.355 96.410 96.355 96.390 +0.030 1,797 35,255 +293  
Dec27 240521 96.365 96.420 96.365 96.400 +0.030 1,968 36,957 +28  
Mar28 240521 96.370 96.425 96.370 96.405 +0.030 1,596 13,386 -120  
Jun28 240521 96.375 96.430 96.370 96.405 +0.030 2,037 12,472 +313  
Sep28 240521 96.365 96.425 96.365 96.400 +0.030 1,213 6,483 +478  
Total Volume and Open Interest 250,052 2,231,478 +10,011  
30 Day Federal Funds(CBOT)
May24 240521 94.673 94.673 94.670 94.670 -0.003 2,992 435,161 +769  
Jun24 240521 94.675 94.680 94.675 94.675 -0.005 1,382 125,811 +76  
Jul24 240521 94.680 94.685 94.680 94.680 -0.005 11,463 350,642 +534  
Aug24 240521 94.730 94.735 94.725 94.735 unch 41,697 264,181 -1,979  
Sep24 240521 94.785 94.790 94.775 94.790 +0.005 3,273 47,208 +822  
Oct24 240521 94.855 94.870 94.850 94.870 +0.010 19,863 154,757 +1,471  
Nov24 240521 94.915 94.930 94.905 94.930 +0.010 19,685 114,494 +8,823  
Dec24 240521 95.000 95.020 94.990 95.015 +0.015 2,301 46,011 +60  
Jan25 240521 95.080 95.110 95.070 95.100 +0.015 11,028 58,392 +1,890  
Feb25 240521 95.165 95.200 95.160 95.190 +0.015 2,701 28,442 -217  
Mar25 240521 95.225 95.255 95.215 95.245 +0.015 809 8,295 +71  
Total Volume and Open Interest 119,488 1,654,060 +12,521  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240520 143.99 144.01 143.72 143.78 -0.41 988 12,479 -82 Hover/Click
Sep24 240520 143.20 143.20 143.20 143.20 -0.32 0 9 +0 Hover/Click
Dec24 240520 142.30 142.30 142.30 142.30 -0.32       Hover/Click
Total Volume and Open Interest 988 12,488 -82  
Euro-Buxl(EUREX)
Jun24 240520 129.50 129.76 128.94 129.06 -0.80 113,876 237,543 -6,646  
Sep24 240520 130.84 131.08 130.72 130.72 -0.86 1,249 3,199 +1,080  
Dec24 240520 131.04 131.04 131.04 131.04 -1.00        
Total Volume and Open Interest 115,125 240,742 -5,566  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240520 130.72 130.84 130.47 130.52 -0.30 850,257 1,407,273 -107,056 Hover/Click
Sep24 240520 131.45 131.56 131.22 131.27 -0.31 4,094 21,421 +3,228 Hover/Click
Dec24 240520 130.94 130.94 130.94 130.94 -0.37       Hover/Click
Total Volume and Open Interest 854,351 1,428,694 -103,828  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240520 116.62 116.74 116.54 116.57 -0.12 819,395 1,387,054 -40,064 Hover/Click
Sep24 240520 116.15 116.15 116.00 116.03 -0.12 1,162 2,866 +373 Hover/Click
Dec24 240520 117.79 117.79 117.79 117.79 -0.18       Hover/Click
Total Volume and Open Interest 820,557 1,389,920 -39,691  
Euro-Schatz(EUREX)
Jun24 240520 105.15 105.18 105.12 105.14 -0.02 577,681 2,311,789 -89,965  
Sep24 240520 105.48 105.48 105.46 105.46 -0.03 2,373 25,887 +1,138  
Dec24 240520 106.22 106.22 106.22 106.22 -0.07        
Total Volume and Open Interest 580,054 2,337,676 -88,827  
3-Mth Euribor(EUREX)
Jun24 240520 96.260 96.265 96.260 96.265 -0.005 1,282 5,799 +205  
Sep24 240520 96.490 96.495 96.485 96.490 -0.005 3,342 3,289 +704  
Dec24 240520 96.690 96.705 96.685 96.690 -0.015 29,372 3,407 +211  
Total Volume and Open Interest 107,128 46,849 +1,917  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240521 97~17 98~00 97~17 97~26 +0~08 180,622 664,294 +626 Hover/Click
Sep24 240521 97~23 98~04 97~22 97~31 +0~08 2,633 4,572 +2,528 Hover/Click
Dec24 240521 97~28 97~28 97~28 97~28 +0~08       Hover/Click
Total Volume and Open Interest 183,255 668,866 +3,154  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240521 96.265 96.270 96.260 96.260 -0.005 244,911 748,043 +29,762  
Sep24 240521 96.490 96.500 96.480 96.490 unch 175,863 490,231 +14,716  
Dec24 240521 96.690 96.715 96.685 96.700 +0.010 160,083 525,363 +17,022  
Total Volume and Open Interest 1,344,280 4,305,960 +119,393  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240521 95.65 95.66 95.64 95.65 -0.01 23,701 246,811 -10,492  
Sep24 240521 95.67 95.67 95.64 95.66 -0.02 47,989 322,369 +2,184  
Dec24 240521 95.73 95.73 95.69 95.71 -0.02 37,419 242,380 -9,318  
Mar25 240521 95.83 95.83 95.80 95.81 -0.02 21,869 137,051 -2,854  
Jun25 240521 95.93 95.94 95.90 95.92 -0.01 18,528 116,348 +2,942  
Sep25 240521 96.02 96.02 95.99 96.01 -0.01 10,519 82,219 -2,583  
Dec25 240521 96.08 96.08 96.04 96.07 -0.01 8,406 86,566 -199  
Mar26 240521 96.12 96.12 96.09 96.10 -0.02 2,790 50,995 +692  
Jun26 240521 96.12 96.12 96.12 96.12 -0.02 120 5,576 -119  
Sep26 240521 96.12 96.12 96.12 96.12 -0.01 30 649 +30  
Total Volume and Open Interest 171,371 1,291,521 -19,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 95.76 95.76 95.72 95.74 -0.02 190,468 1,178,297 +11,914  
Sep24 240521 95.75 95.75 95.75 95.75 -0.01        
Total Volume and Open Interest 190,468 1,178,297 +11,914  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 96.13 96.14 96.09 96.11 -0.02 134,126 868,116 -7,649  
Sep24 240521 96.15 96.15 96.15 96.15 +0.02        
Total Volume and Open Interest 134,126 868,116 -7,649  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy