MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri April 26, 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	240426	113~110	114~100	113~060	113~270	+0~170	432,535	1,566,316	+17,643	Hover/Click
Sep24	240426	113~150	114~040	113~090	113~280	+0~180	532	1,401	+314	Hover/Click
Dec24	240426	113~280	113~280	113~280	113~280	+0~180	4	23	+4	Hover/Click
Total Volume and Open Interest							433,071	1,567,740	+17,961
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240426	107~115	107~275	107~090	107~185	+0~070	2,003,168	4,501,766	+17,387	Hover/Click
Sep24	240426	107~200	108~000	107~185	107~265	+0~070	178	2,998	+95	Hover/Click
Dec24	240426	108~090	108~090	108~090	108~090	+0~070	0	1	+0	Hover/Click
Total Volume and Open Interest							2,003,346	4,504,765	+17,482
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240426	104~254	105~026	104~240	104~280	+0~026	1,321,370	6,002,163	+50,337	Hover/Click
Sep24	240426	105~030	105~090	105~016	105~056	+0~030	110	8,981	+3	Hover/Click
Dec24	240426	105~206	105~206	105~206	105~206	+0~030				Hover/Click
Total Volume and Open Interest							1,321,480	6,011,144	+50,340
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240426	101~134	101~167	101~123	101~134	-0~001	596,468	4,089,609	+37,660	Hover/Click
Sep24	240426	101~223	101~250	101~223	101~224	-0~001	271	1,683	+212	Hover/Click
Dec24	240426	102~031	102~031	102~031	102~031	-0~001				Hover/Click
Total Volume and Open Interest							596,739	4,091,292	+37,872
Ultra T-Bond(CBOT)
Jun24	240426	119~03	120~09	118~26	119~22	+0~24	331,395	1,626,036	+7,338
Sep24	240426	119~10	120~02	119~08	119~24	+0~19	0	36	+0
Dec24	240426	120~30	120~30	120~30	120~30	+0~19
Total Volume and Open Interest							331,395	1,626,072	+7,338
Ultra 10-Yr T-Note(CBOT)
Jun24	240426	110~015	110~225	109~300	110~115	+0~100	476,824	2,060,257	+2,682
Sep24	240426	110~140	110~265	110~140	110~265	+0~100	1	2	+1
Dec24	240426	111~055	111~055	111~055	111~055	+0~100
Total Volume and Open Interest							476,825	2,060,259	+2,683
3-Mth SOFR(CME)									Weekly	Monthly
Jun24	240426	94.925	94.935	94.910	94.935	+0.005	64,646	282,232	+2,331
Sep24	240426	95.100	95.100	95.065	95.095	-0.005	64,860	225,633	+4,664
Dec24	240426	95.265	95.270	95.220	95.255	-0.010	92,095	334,016	+2,676
Mar25	240426	95.405	95.415	95.355	95.400	-0.005	52,643	182,109	+5,507
Jun25	240426	95.525	95.560	95.490	95.540	+0.005	47,831	166,794	+104
Sep25	240426	95.645	95.685	95.610	95.665	+0.010	41,537	130,093	+3,204
Dec25	240426	95.760	95.795	95.725	95.775	+0.015	53,681	183,409	+4,758
Mar26	240426	95.840	95.885	95.810	95.865	+0.020	20,294	99,372	-701
Jun26	240426	95.905	95.960	95.885	95.940	+0.025	14,696	66,895	+1,350
Sep26	240426	95.970	96.025	95.950	96.005	+0.030	16,606	49,783	-2,299
Dec26	240426	96.030	96.075	96.000	96.055	+0.030	20,026	59,251	+619
Mar27	240426	96.065	96.120	96.050	96.100	+0.030	11,519	52,405	-228
Jun27	240426	96.105	96.160	96.085	96.135	+0.030	9,453	40,908	+2,116
Sep27	240426	96.130	96.180	96.110	96.160	+0.030	14,814	33,057	+5,233
Dec27	240426	96.140	96.195	96.125	96.175	+0.030	12,931	36,399	+971
Mar28	240426	96.165	96.200	96.140	96.190	+0.035	8,862	14,470	-835
Jun28	240426	96.160	96.215	96.150	96.200	+0.035	6,272	9,950	+1,827
Sep28	240426	96.175	96.215	96.155	96.205	+0.040	2,745	5,037	-68
Total Volume and Open Interest							565,957	2,226,877	+30,285
30 Day Federal Funds(CBOT)
Apr24	240426	94.670	94.673	94.670	94.670	-0.003	1,626	488,289	-329
May24	240426	94.680	94.680	94.675	94.680	unch	12,469	461,505	-1,696
Jun24	240426	94.695	94.700	94.690	94.690	-0.005	6,082	114,757	+17
Jul24	240426	94.700	94.715	94.695	94.700	unch	32,903	334,753	-4,352
Aug24	240426	94.755	94.785	94.745	94.755	-0.005	38,055	181,466	+1,878
Sep24	240426	94.795	94.830	94.785	94.795	-0.005	5,146	36,006	+1,181
Oct24	240426	94.855	94.890	94.840	94.850	-0.005	27,402	89,335	+2,838
Nov24	240426	94.900	94.940	94.880	94.890	-0.010	18,277	74,805	+1,395
Dec24	240426	94.955	95.000	94.940	94.950	-0.005	4,815	26,618	+1,909
Jan25	240426	95.015	95.060	94.995	95.010	-0.005	8,830	38,267	-778
Feb25	240426	95.080	95.135	95.060	95.075	-0.005	2,851	19,833	+1,155
Total Volume and Open Interest							160,371	1,882,296	+2,521
Japanese Govt Bonds(SGX)									Weekly	Monthly
Jun24	240425	144.15	144.17	144.01	144.03	-0.15	788	14,923	+156	Hover/Click
Sep24	240425	144.03	144.03	144.03	144.03	-0.15				Hover/Click
Dec24	240425	143.13	143.13	143.13	143.13	-0.15				Hover/Click
Total Volume and Open Interest							788	14,923	+156
Euro-Buxl(EUREX)
Jun24	240425	127.94	128.38	126.96	127.54	-0.68	117,212	238,071	+7,244
Sep24	240425	128.68	128.68	128.68	128.68	-0.68	1	4	+1
Dec24	240425	128.48	128.48	128.48	128.48	-1.56
Total Volume and Open Interest							117,213	238,075	+7,245
Euro-Bund(EUREX)									Weekly	Monthly
Jun24	240425	130.07	130.38	129.53	129.78	-0.44	1,088,294	1,410,336	-14,319	Hover/Click
Sep24	240425	130.88	130.88	130.25	130.46	-0.44	424	2,021	+416	Hover/Click
Dec24	240425	129.95	129.95	129.95	129.95	-0.48				Hover/Click
Total Volume and Open Interest							1,088,718	1,412,357	-13,903
Euro-Bobl(EUREX)									Weekly	Monthly
Jun24	240425	116.56	116.76	116.27	116.39	-0.28	737,473	1,331,671	-2,023	Hover/Click
Sep24	240425	115.85	115.85	115.85	115.85	-0.27	30	165	+21	Hover/Click
Dec24	240425	117.45	117.45	117.45	117.45	-0.32				Hover/Click
Total Volume and Open Interest							737,503	1,331,836	-2,002
Euro-Schatz(EUREX)
Jun24	240425	105.22	105.30	105.14	105.17	-0.10	661,113	2,411,141	-16,136
Sep24	240425	105.50	105.50	105.50	105.50	-0.10	22	54	+22
Dec24	240425	106.26	106.26	106.26	106.26	+1.14
Total Volume and Open Interest							661,135	2,411,195	-16,114
3-Mth Euribor(EUREX)
Jun24	240425	96.285	96.295	96.270	96.275	-0.010	531	4,367	-78
Sep24	240425	96.535	96.550	96.500	96.500	-0.040	1,871	2,938	+12
Dec24	240425	96.745	96.765	96.690	96.700	-0.060	2,413	3,307	-88
Total Volume and Open Interest							105,794	42,650	-450
Long Gilt(LIFFE)									Weekly	Monthly
Jun24	240426	95~25	96~11	95~22	96~03	+0~12	357,599	643,468	+13,638	Hover/Click
Sep24	240426	96~00	96~06	95~32	96~06	+0~11	1	325	+1	Hover/Click
Dec24	240426	96~03	96~03	96~03	96~03	+0~11				Hover/Click
Total Volume and Open Interest							357,600	643,793	+13,639
3-Mth Euribor(LIFFE)									Weekly	Monthly
Jun24	240426	96.270	96.285	96.270	96.280	+0.005	101,493	697,139	-5,057
Sep24	240426	96.490	96.520	96.490	96.505	+0.005	133,109	455,107	+2,412
Dec24	240426	96.690	96.730	96.685	96.710	+0.010	145,210	504,614	+4,789
Total Volume and Open Interest							1,010,396	4,194,389	-129
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun24	240426	95.58	95.59	95.52	95.56	-0.02	25,547	277,223	-1,853
Sep24	240426	95.53	95.53	95.40	95.45	-0.10	28,281	293,156	-3,253
Dec24	240426	95.57	95.58	95.43	95.47	-0.13	20,567	268,365	-703
Mar25	240426	95.65	95.65	95.50	95.54	-0.13	9,845	137,703	-491
Jun25	240426	95.73	95.73	95.58	95.62	-0.14	8,957	114,453	-1,088
Sep25	240426	95.80	95.80	95.65	95.70	-0.13	10,786	96,760	-1,853
Dec25	240426	95.86	95.86	95.71	95.75	-0.14	10,651	106,754	-828
Mar26	240426	95.88	95.88	95.73	95.78	-0.13	13,548	53,376	+6,413
Jun26	240426	95.79	95.79	95.78	95.79	-0.13	0	4,749	+0
Sep26	240426	95.78	95.78	95.78	95.78	-0.12	5	575	-5
Total Volume and Open Interest							128,187	1,353,586	-3,661
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240426	95.54	95.55	95.43	95.47	-0.11	173,097	1,070,230	+2,763
Sep24	240426	95.47	95.47	95.47	95.47	-0.11
Total Volume and Open Interest							173,097	1,070,230	+2,763
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240426	95.95	95.96	95.84	95.87	-0.11	158,370	797,190	+132
Sep24	240426	95.87	95.87	95.87	95.87	-0.11
Total Volume and Open Interest							158,370	797,190	+132

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash