|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 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 |
Mar24 |
240318 |
118~190 |
118~270 |
118~040 |
118~070 |
-0~170 |
262 |
16,881 |
-281 |
Hover/Click |
Jun24 |
240318 |
118~190 |
118~280 |
118~030 |
118~060 |
-0~170 |
466,183 |
1,488,561 |
+2,985 |
Hover/Click |
Sep24 |
240318 |
118~220 |
118~220 |
118~070 |
118~070 |
-0~170 |
23 |
150 |
+5 |
Hover/Click |
Total Volume and Open Interest |
466,468 |
1,505,592 |
+2,709 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
109~190 |
109~220 |
109~115 |
109~115 |
-0~080 |
2,067 |
1,012 |
-656 |
Hover/Click |
Jun24 |
240318 |
110~010 |
110~055 |
109~245 |
109~260 |
-0~085 |
2,301,427 |
4,313,060 |
+13,820 |
Hover/Click |
Sep24 |
240318 |
110~145 |
110~195 |
110~085 |
110~090 |
-0~085 |
310 |
530 |
+146 |
Hover/Click |
Total Volume and Open Interest |
2,303,804 |
4,314,602 |
+13,310 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
106~074 |
106~092 |
106~054 |
106~054 |
-0~042 |
263 |
653 |
-704 |
Hover/Click |
Jun24 |
240318 |
106~166 |
106~192 |
106~120 |
106~134 |
-0~044 |
1,609,243 |
5,850,576 |
-23,712 |
Hover/Click |
Sep24 |
240318 |
106~242 |
106~242 |
106~242 |
106~242 |
-0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,609,506 |
5,851,229 |
-24,416 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
101~307 |
101~307 |
101~307 |
101~307 |
+0~004 |
572 |
330 |
-227 |
Hover/Click |
Jun24 |
240318 |
102~036 |
102~050 |
102~021 |
102~032 |
-0~010 |
943,895 |
3,661,373 |
+60,139 |
Hover/Click |
Sep24 |
240318 |
102~195 |
102~216 |
102~195 |
102~216 |
-0~010 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
944,467 |
3,661,714 |
+59,912 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240318 |
125~00 |
125~00 |
124~16 |
124~19 |
-0~21 |
2,030 |
8,422 |
+592 |
|
Jun24 |
240318 |
126~21 |
127~01 |
125~29 |
126~02 |
-0~24 |
340,775 |
1,581,368 |
+739 |
|
Sep24 |
240318 |
127~08 |
127~08 |
127~08 |
127~08 |
-0~24 |
2 |
3 |
+2 |
|
Total Volume and Open Interest |
342,807 |
1,589,793 |
+1,333 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240318 |
113~155 |
113~155 |
113~085 |
113~085 |
-0~105 |
53 |
2,861 |
-9 |
|
Jun24 |
240318 |
113~195 |
113~250 |
113~085 |
113~110 |
-0~105 |
559,847 |
2,033,306 |
+3,873 |
|
Sep24 |
240318 |
113~220 |
113~220 |
113~220 |
113~220 |
-0~105 |
|
|
|
|
Total Volume and Open Interest |
559,900 |
2,036,167 |
+3,864 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
94.795 |
94.800 |
94.790 |
94.795 |
unch |
71,768 |
201,877 |
-1,723 |
|
Jun24 |
240318 |
94.975 |
94.990 |
94.965 |
94.975 |
unch |
75,794 |
276,468 |
+5,923 |
|
Sep24 |
240318 |
95.225 |
95.240 |
95.210 |
95.220 |
+0.005 |
64,790 |
221,784 |
-1,814 |
|
Dec24 |
240318 |
95.480 |
95.510 |
95.470 |
95.485 |
+0.010 |
98,055 |
298,408 |
+4,552 |
|
Mar25 |
240318 |
95.705 |
95.730 |
95.685 |
95.705 |
+0.010 |
57,192 |
180,820 |
-3,155 |
|
Jun25 |
240318 |
95.875 |
95.905 |
95.860 |
95.880 |
+0.005 |
55,829 |
153,063 |
-3,756 |
|
Sep25 |
240318 |
96.010 |
96.040 |
95.990 |
96.015 |
+0.005 |
46,173 |
116,772 |
+1,659 |
|
Dec25 |
240318 |
96.110 |
96.145 |
96.095 |
96.115 |
unch |
44,205 |
153,503 |
-4,478 |
|
Mar26 |
240318 |
96.180 |
96.215 |
96.165 |
96.185 |
unch |
34,536 |
99,822 |
-5,578 |
|
Jun26 |
240318 |
96.245 |
96.275 |
96.220 |
96.240 |
-0.005 |
19,895 |
72,436 |
+3,456 |
|
Sep26 |
240318 |
96.285 |
96.320 |
96.265 |
96.285 |
-0.005 |
12,349 |
50,310 |
+960 |
|
Dec26 |
240318 |
96.325 |
96.355 |
96.305 |
96.320 |
-0.010 |
8,609 |
54,440 |
-266 |
|
Mar27 |
240318 |
96.355 |
96.380 |
96.340 |
96.350 |
-0.010 |
8,224 |
40,971 |
+971 |
|
Jun27 |
240318 |
96.375 |
96.405 |
96.360 |
96.375 |
-0.005 |
3,370 |
31,245 |
+71 |
|
Sep27 |
240318 |
96.390 |
96.420 |
96.375 |
96.390 |
-0.005 |
3,636 |
21,645 |
+332 |
|
Dec27 |
240318 |
96.385 |
96.415 |
96.380 |
96.395 |
-0.005 |
2,484 |
23,350 |
+513 |
|
Mar28 |
240318 |
96.390 |
96.425 |
96.380 |
96.395 |
-0.005 |
1,727 |
9,851 |
+51 |
|
Jun28 |
240318 |
96.400 |
96.420 |
96.385 |
96.395 |
-0.005 |
838 |
5,711 |
+160 |
|
Total Volume and Open Interest |
611,151 |
2,207,023 |
-2,014 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240318 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
8,715 |
239,777 |
-104 |
|
Apr24 |
240318 |
94.670 |
94.675 |
94.670 |
94.670 |
-0.005 |
23,048 |
484,986 |
+3,379 |
|
May24 |
240318 |
94.690 |
94.695 |
94.690 |
94.690 |
-0.005 |
81,843 |
449,706 |
-3,067 |
|
Jun24 |
240318 |
94.770 |
94.780 |
94.760 |
94.770 |
-0.005 |
37,287 |
85,863 |
+3,413 |
|
Jul24 |
240318 |
94.820 |
94.835 |
94.810 |
94.820 |
-0.010 |
84,689 |
251,921 |
+2,686 |
|
Aug24 |
240318 |
94.930 |
94.940 |
94.905 |
94.920 |
-0.020 |
42,142 |
149,443 |
+6,659 |
|
Sep24 |
240318 |
95.005 |
95.015 |
94.975 |
94.990 |
-0.020 |
7,636 |
26,306 |
+493 |
|
Oct24 |
240318 |
95.110 |
95.125 |
95.080 |
95.095 |
-0.020 |
16,771 |
59,903 |
-863 |
|
Nov24 |
240318 |
95.200 |
95.220 |
95.170 |
95.185 |
-0.025 |
12,701 |
49,230 |
+1,463 |
|
Dec24 |
240318 |
95.300 |
95.315 |
95.265 |
95.280 |
-0.030 |
2,665 |
14,026 |
+52 |
|
Jan25 |
240318 |
95.400 |
95.415 |
95.365 |
95.380 |
-0.030 |
8,643 |
30,118 |
+3,249 |
|
Total Volume and Open Interest |
331,144 |
1,859,100 |
+17,287 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240314 |
145.42 |
145.45 |
145.14 |
145.22 |
-0.23 |
2,553 |
11,417 |
+636 |
Hover/Click |
Sep24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Dec24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,756 |
11,417 |
-1,673 |
|
Euro-Buxl(EUREX) |
Jun24 |
240315 |
132.24 |
132.90 |
131.90 |
132.34 |
-0.12 |
119,720 |
221,552 |
+4,665 |
|
Sep24 |
240315 |
133.84 |
133.84 |
133.84 |
133.84 |
-0.12 |
|
|
|
|
Dec24 |
240315 |
134.28 |
134.28 |
134.28 |
134.28 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
119,720 |
221,552 |
+4,665 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
131.85 |
132.05 |
131.71 |
131.83 |
-0.18 |
944,543 |
1,346,814 |
-4,955 |
Hover/Click |
Sep24 |
240315 |
132.74 |
132.79 |
132.68 |
132.68 |
-0.19 |
3 |
33 |
-5 |
Hover/Click |
Dec24 |
240315 |
132.38 |
132.38 |
132.38 |
132.38 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
944,546 |
1,346,847 |
-4,960 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
117.51 |
117.57 |
117.41 |
117.46 |
-0.12 |
661,628 |
1,321,694 |
-59,361 |
Hover/Click |
Sep24 |
240315 |
116.41 |
116.88 |
116.41 |
116.88 |
-0.08 |
0 |
1 |
+0 |
Hover/Click |
Dec24 |
240315 |
118.72 |
118.72 |
118.72 |
118.72 |
-0.04 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
661,628 |
1,321,695 |
-59,361 |
|
Euro-Schatz(EUREX) |
Jun24 |
240315 |
105.60 |
105.61 |
105.54 |
105.54 |
-0.06 |
680,051 |
2,176,544 |
+3,839 |
|
Sep24 |
240315 |
105.88 |
105.88 |
105.88 |
105.88 |
+0.00 |
|
|
|
|
Dec24 |
240315 |
105.46 |
105.46 |
105.46 |
105.46 |
+0.05 |
|
|
|
|
Total Volume and Open Interest |
680,051 |
2,176,544 |
+3,839 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240315 |
96.070 |
96.070 |
96.070 |
96.070 |
-0.005 |
741 |
2,846 |
-7 |
|
Jun24 |
240315 |
96.330 |
96.330 |
96.315 |
96.320 |
-0.015 |
1,908 |
2,626 |
+43 |
|
Sep24 |
240315 |
96.650 |
96.650 |
96.635 |
96.640 |
-0.030 |
1,690 |
2,588 |
-77 |
|
Total Volume and Open Interest |
113,128 |
23,581 |
+482 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240318 |
98~15 |
98~15 |
98~15 |
98~15 |
+0~04 |
8 |
26 |
+7 |
Hover/Click |
Jun24 |
240318 |
98~13 |
98~19 |
98~06 |
98~13 |
+0~03 |
261,698 |
596,201 |
-7,305 |
Hover/Click |
Sep24 |
240318 |
98~15 |
98~15 |
98~15 |
98~15 |
+0~04 |
0 |
319 |
+0 |
Hover/Click |
Total Volume and Open Interest |
261,706 |
596,546 |
-7,298 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240318 |
96.065 |
96.073 |
96.065 |
96.073 |
+0.007 |
133,210 |
903,531 |
+1,551 |
|
Jun24 |
240318 |
96.305 |
96.320 |
96.295 |
96.300 |
-0.015 |
260,853 |
687,264 |
+16,664 |
|
Sep24 |
240318 |
96.635 |
96.640 |
96.615 |
96.620 |
-0.015 |
199,349 |
433,887 |
+7,872 |
|
Total Volume and Open Interest |
1,698,856 |
4,846,644 |
+26,368 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240318 |
95.74 |
95.74 |
95.72 |
95.74 |
unch |
20,818 |
311,584 |
-3,608 |
|
Sep24 |
240318 |
95.84 |
95.84 |
95.80 |
95.83 |
-0.01 |
18,407 |
232,024 |
+326 |
|
Dec24 |
240318 |
95.95 |
95.96 |
95.90 |
95.94 |
-0.01 |
20,488 |
210,540 |
+523 |
|
Mar25 |
240318 |
96.05 |
96.05 |
96.01 |
96.05 |
unch |
10,921 |
126,755 |
+827 |
|
Jun25 |
240318 |
96.14 |
96.14 |
96.09 |
96.13 |
-0.01 |
8,797 |
101,242 |
-67 |
|
Sep25 |
240318 |
96.21 |
96.21 |
96.16 |
96.20 |
-0.01 |
5,126 |
82,932 |
+1 |
|
Dec25 |
240318 |
96.26 |
96.26 |
96.21 |
96.26 |
-0.01 |
4,145 |
78,561 |
+352 |
|
Mar26 |
240318 |
96.29 |
96.29 |
96.24 |
96.28 |
-0.01 |
2,356 |
23,989 |
-129 |
|
Jun26 |
240318 |
96.25 |
96.27 |
96.25 |
96.27 |
-0.01 |
194 |
3,153 |
+69 |
|
Sep26 |
240318 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.01 |
0 |
744 |
+0 |
|
Total Volume and Open Interest |
91,252 |
1,171,924 |
-1,706 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240318 |
95.85 |
95.88 |
95.81 |
95.88 |
+0.03 |
203,769 |
1,017,426 |
+38,946 |
|
Sep24 |
240318 |
95.88 |
95.88 |
95.88 |
95.88 |
|
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240318 |
96.29 |
96.31 |
96.24 |
96.30 |
+0.01 |
243,883 |
731,773 |
+30,629 |
|
Sep24 |
240318 |
96.30 |
96.30 |
96.30 |
96.30 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|