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 Fri February 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Mar17 170224 152~010 153~120 151~280 153~070 +1~130 509,220 489,192 -93,556
Jun17 170224 150~250 152~040 150~200 151~310 +1~130 195,996 178,034 +117,791
Sep17 170224 151~310 151~310 151~310 151~310 +1~130      
Total Volume and Open Interest 705,216 667,226 +24,235
10-Year T-Notes(CBOT)
Mar17 170224 125~050 125~215 125~025 125~195 +0~180 2,624,783 2,555,973 -488,943
Jun17 170224 124~190 125~045 124~170 125~030 +0~195 1,100,516 1,109,046 +572,983
Sep17 170224 124~235 124~235 124~235 124~235 +0~195      
Total Volume and Open Interest 3,725,299 3,665,019 +84,040
5-Year T-Notes(CBOT)
Mar17 170224 118~064 118~162 118~054 118~156 +0~112 2,342,500 2,190,053 -724,732
Jun17 170224 117~264 118~050 117~254 118~042 +0~114 1,391,846 1,350,035 +707,640
Sep17 170224 117~162 117~276 117~162 117~276 +0~114      
Total Volume and Open Interest 3,734,346 3,540,088 -17,092
2 Year T-Notes(CBOT)
Mar17 170224 108~172 108~202 108~170 108~202 +0~034 922,060 998,899 -325,122
Jun17 170224 108~072 108~104 108~070 108~104 +0~036 553,823 578,187 +294,084
Sep17 170224 108~104 108~104 108~104 108~104 +0~036      
Total Volume and Open Interest 1,475,883 1,577,086 -31,038
Ultra T-Bond(CBOT)
Mar17 170224 161~19 163~16 161~12 163~10 +1~31 233,275 422,514 -76,876
Jun17 170224 160~15 162~12 160~08 162~06 +1~31 126,733 358,584 +75,019
Sep17 170224 162~06 162~06 162~06 162~06 +1~31      
Total Volume and Open Interest 360,008 781,098 -1,857
Ultra 10-Yr T-Note(CBOT)
Mar17 170224 135~010 135~265 134~305 135~240 +0~275 199,339 213,775 -88,995
Jun17 170224 133~210 134~155 133~180 134~125 +0~285 116,391 128,416 +95,631
Sep17 170224 134~125 134~125 134~125 134~125 +0~285      
Total Volume and Open Interest 315,730 342,191 +6,636
Eurodollars(CME)
Mar17 170224 98.908 98.918 98.900 98.908 +0.003 304,617 1,395,228 +12,465
Jun17 170224 98.740 98.760 98.735 98.750 +0.010 292,151 1,524,849 -1,189
Sep17 170224 98.620 98.645 98.610 98.635 +0.025 202,176 1,151,034 -5,531
Dec17 170224 98.475 98.510 98.465 98.500 +0.035 313,882 1,358,865 +6,943
Mar18 170224 98.365 98.410 98.360 98.400 +0.045 201,283 1,022,112 -7,732
Jun18 170224 98.255 98.300 98.245 98.290 +0.050 197,819 879,336 -6,593
Sep18 170224 98.150 98.200 98.145 98.190 +0.055 143,364 653,088 +5,465
Dec18 170224 98.035 98.085 98.025 98.080 +0.060 228,404 1,006,267 +2,269
Mar19 170224 97.965 98.020 97.960 98.015 +0.065 111,977 566,050 +2,539
Jun19 170224 97.900 97.955 97.890 97.950 +0.070 108,601 596,719 +2,934
Sep19 170224 97.830 97.895 97.820 97.885 +0.070 86,731 455,311 +4,668
Dec19 170224 97.750 97.815 97.740 97.810 +0.075 119,203 528,702 -5,039
Mar20 170224 97.700 97.770 97.690 97.765 +0.080 69,425 261,193 +1,557
Jun20 170224 97.650 97.720 97.640 97.715 +0.085 54,850 177,845 -35
Sep20 170224 97.605 97.670 97.590 97.665 +0.085 55,172 158,748 -2,054
Dec20 170224 97.540 97.610 97.525 97.605 +0.085 46,324 173,472 +1,417
Mar21 170224 97.500 97.570 97.485 97.565 +0.085 38,420 89,418 -2,862
Jun21 170224 97.455 97.530 97.445 97.525 +0.090 51,423 97,701 -1,670
Total Volume and Open Interest 2,715,811 12,456,793 +15,816
30 Day Federal Funds(CBOT)
Feb17 170224 99.342 99.345 99.342 99.342 unch 4,617 103,034 +26
Mar17 170224 99.305 99.310 99.300 99.305 unch 44,408 131,965 +4,910
Apr17 170224 99.280 99.285 99.275 99.275 -0.005 283,487 544,803 +109,044
May17 170224 99.190 99.205 99.190 99.195 +0.005 151,542 275,756 +17,926
Jun17 170224 99.140 99.150 99.140 99.145 +0.010 44,295 40,974 +5,412
Jul17 170224 99.100 99.115 99.100 99.105 +0.010 38,413 119,797 +7,260
Total Volume and Open Interest 658,720 1,596,704 +140,984
Japanese Govt Bonds(SGX)
Mar17 170223 150.11 150.25 150.11 150.14 +0.04 475 17,191 -27
Jun17 170223 149.74 149.74 149.74 149.74 +0.04 0 243 +0
Sep17 170223 149.74 149.74 149.74 149.74 +0.04      
Total Volume and Open Interest 475 17,434 -27
Euro-Buxl(EUREX)
Mar17 170224 172.90 175.44 172.60 174.74 +1.94 80,857 213,747 -8,937
Jun17 170224 170.82 173.22 170.82 172.62 +1.94 6,920 40,131 +5,959
Sep17 170224 168.68 170.94 168.68 170.64 +1.94 2 24 -1
Total Volume and Open Interest 87,779 253,902 -2,979
Euro-Bund(EUREX)
Mar17 170224 165.72 166.40 165.60 166.21 +0.57 1,140,900 2,010,079 -123,704
Jun17 170224 162.49 163.12 162.39 162.95 +0.55 76,693 360,165 +19,613
Sep17 170224 164.32 164.59 164.10 164.47 +0.57 54 5,383 +29
Total Volume and Open Interest 1,217,647 2,375,627 -104,062
Euro-Bobl(EUREX)
Mar17 170224 134.69 134.89 134.66 134.84 +0.19 751,829 1,608,143 -83,796
Jun17 170224 132.63 132.78 132.62 132.74 +0.18 8,912 182,083 +24,928
Sep17 170224 133.70 133.70 133.70 133.70 +0.19      
Total Volume and Open Interest 760,741 1,790,226 -58,868
Euro-Schatz(EUREX)
Mar17 170224 112.69 112.75 112.67 112.74 +0.10 610,947 1,431,397 -150,162
Jun17 170224 112.49 112.55 112.47 112.54 +0.10 32,538 125,546 +14,493
Sep17 170224 112.54 112.54 112.54 112.54 +0.10      
Total Volume and Open Interest 643,485 1,556,943 -135,669
3-Mth Euribor(EUREX)
Mar17 170224 100.325 100.325 100.325 100.325 unch 3 4,016 +10
Jun17 170224 100.295 100.295 100.295 100.295 unch 1 33,397 +0
Sep17 170224 100.280 100.280 100.275 100.275 -0.005 0 4,636 +3
Total Volume and Open Interest 310 73,894 +34
Long Gilt(LIFFE)
Mar17 170224 127~12 128~10 127~12 128~04 +0~29 569,666 409,542 -203,222
Jun17 170224 126~09 127~07 126~08 127~01 +0~29 382,546 333,590 +260,271
Sep17 170224 126~05 126~05 126~04 126~05 +0~29      
Total Volume and Open Interest 952,212 743,132 +57,049
3-Mth Short Sterling(LIFFE)
Mar17 170224 99.64 99.64 99.64 99.64 unch 57,063 357,748 +10,871
Jun17 170224 99.61 99.62 99.60 99.62 +0.01 44,178 510,652 +4,893
Sep17 170224 99.57 99.60 99.57 99.60 +0.02 45,741 361,205 +4,488
Dec17 170224 99.55 99.58 99.55 99.58 +0.03 72,761 338,115 +5
Mar18 170224 99.52 99.56 99.52 99.55 +0.03 64,958 257,637 +8,385
Jun18 170224 99.48 99.53 99.47 99.52 +0.04 59,666 272,821 +15,612
Total Volume and Open Interest 632,195 2,990,213 +46,484
3-Mth Euribor(LIFFE)
Mar17 170224 100.330 100.330 100.325 100.325 -0.005 87,277 321,494 +3,764
Jun17 170224 100.295 100.305 100.290 100.295 -0.005 66,858 388,448 -3,829
Sep17 170224 100.280 100.285 100.270 100.275 -0.005 55,979 326,121 -3,623
Total Volume and Open Interest 835,919 3,455,640 -13,122
3-Mth Aus T-Bills(SFE)
Mar17 170224 98.22 98.22 98.21 98.22 unch 1,001 100,454 +120
Jun17 170224 98.23 98.24 98.22 98.23 unch 17,055 230,589 -4,433
Sep17 170224 98.20 98.22 98.20 98.21 +0.01 14,823 164,574 +2,566
Dec17 170224 98.13 98.16 98.13 98.16 +0.02 20,759 223,453 +7,289
Mar18 170224 98.04 98.07 98.03 98.07 +0.02 7,371 114,602 +2,441
Jun18 170224 97.94 97.98 97.93 97.97 +0.02 4,355 104,812 +1,121
Sep18 170224 97.83 97.87 97.82 97.87 +0.03 4,198 66,818 -807
Dec18 170224 97.73 97.77 97.71 97.77 +0.03 3,664 49,824 +1,416
Mar19 170224 97.65 97.67 97.64 97.66 +0.03 694 8,379 +105
Jun19 170224 97.56 97.56 97.56 97.56 +0.03 207 5,130 +67
Total Volume and Open Interest 74,152 1,070,558 +9,890
10-Year Aus T-Bonds(SFE)
Mar17 170224 97.18 97.25 97.17 97.24 +0.05 266,294 1,074,831 +87,340
Jun17 170224 97.24 97.24 97.24 97.24 +0.05      
Total Volume and Open Interest 266,294 1,074,831 +87,340
3-Year Aus T-Bonds(SFE)
Mar17 170224 97.96 98.01 97.95 98.01 +0.04 175,474 1,041,960 +24,354
Jun17 170224 97.97 98.01 97.97 98.01 +0.04      
Total Volume and Open Interest 175,474 1,041,960 +24,354
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

Newsflash

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/web/help-pages/tutorials.html