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 Mon January 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Mar18 180122 148~290 149~090 148~120 148~220 -0~100 377,868 792,496 +4,558
Jun18 180122 147~180 148~050 147~160 147~210 -0~100 576 707 +264
Sep18 180122 146~210 146~210 146~210 146~210 -0~100      
Total Volume and Open Interest 378,444 793,203 +4,822
10-Year T-Notes(CBOT)
Mar18 180122 122~090 122~115 122~015 122~030 -0~060 1,950,365 3,399,986 +18,016
Jun18 180122 121~185 121~265 121~180 121~190 -0~070 3,237 24,532 +1,557
Sep18 180122 121~040 121~040 121~040 121~040 -0~070      
Total Volume and Open Interest 1,953,602 3,424,518 +19,573
5-Year T-Notes(CBOT)
Mar18 180122 115~036 115~054 115~000 115~012 -0~034 986,137 3,222,964 +30,098
Jun18 180122 114~264 114~264 114~242 114~244 -0~036 3,620 9,404 +1,581
Sep18 180122 114~244 114~244 114~244 114~244 -0~036      
Total Volume and Open Interest 989,757 3,232,368 +31,679
2 Year T-Notes(CBOT)
Mar18 180122 106~234 106~236 106~224 106~232 -0~004 464,939 1,886,648 -12,293
Jun18 180122 106~156 106~164 106~156 106~164 -0~006 2,815 3,401 +1,880
Sep18 180122 106~164 106~164 106~164 106~164 -0~006      
Total Volume and Open Interest 467,754 1,890,049 -10,413
Ultra T-Bond(CBOT)
Mar18 180122 162~12 163~00 161~23 162~05 -0~14 152,480 890,946 -893
Jun18 180122 161~31 161~31 161~10 161~10 -0~14 0 391 +0
Sep18 180122 160~10 160~10 160~10 160~10 -0~14      
Total Volume and Open Interest 152,480 891,337 -893
Ultra 10-Yr T-Note(CBOT)
Mar18 180122 131~005 131~050 130~225 130~255 -0~085 174,833 539,589 +7,042
Jun18 180122 130~210 130~210 130~210 130~210 -0~085      
Sep18 180122 130~210 130~210 130~210 130~210 -0~085      
Total Volume and Open Interest 174,833 539,589 +7,042
Eurodollars(CME)
Mar18 180122 98.145 98.160 98.140 98.150 +0.005 488,313 1,396,676 +14,502
Jun18 180122 97.935 97.945 97.925 97.940 +0.005 349,051 1,378,060 +31,931
Sep18 180122 97.795 97.805 97.780 97.795 unch 311,417 1,329,616 +23,688
Dec18 180122 97.675 97.680 97.650 97.665 -0.010 458,229 1,777,637 +41,894
Mar19 180122 97.605 97.610 97.575 97.585 -0.020 396,095 1,199,026 +29,160
Jun19 180122 97.525 97.530 97.495 97.505 -0.020 253,112 1,060,168 +6,307
Sep19 180122 97.470 97.475 97.435 97.445 -0.025 236,631 744,904 +2,273
Dec19 180122 97.410 97.415 97.375 97.380 -0.030 326,723 1,522,924 +56,358
Mar20 180122 97.395 97.400 97.350 97.360 -0.030 173,608 677,747 +10,843
Jun20 180122 97.375 97.385 97.335 97.340 -0.030 163,449 621,415 +21,328
Sep20 180122 97.355 97.365 97.315 97.320 -0.030 119,640 470,507 +5,949
Dec20 180122 97.320 97.330 97.280 97.285 -0.035 153,244 525,722 +931
Mar21 180122 97.310 97.315 97.265 97.275 -0.030 89,178 305,876 +3,384
Jun21 180122 97.335 97.335 97.255 97.265 -0.025 94,475 249,647 -12,158
Sep21 180122 97.280 97.285 97.235 97.245 -0.030 43,574 149,471 +3,418
Dec21 180122 97.255 97.265 97.210 97.220 -0.035 63,845 180,121 -2,764
Mar22 180122 97.210 97.250 97.200 97.205 -0.035 36,135 119,823 +1,665
Jun22 180122 97.210 97.235 97.185 97.190 -0.035 29,667 69,128 +1,687
Total Volume and Open Interest 3,924,628 14,187,223 +263,258
30 Day Federal Funds(CBOT)
Jan18 180122 98.585 98.588 98.585 98.588 unch 8,416 243,236 -854
Feb18 180122 98.585 98.585 98.580 98.580 unch 4,432 210,237 +1,049
Mar18 180122 98.520 98.520 98.515 98.515 unch 3,989 80,702 -382
Apr18 180122 98.370 98.375 98.365 98.370 unch 44,168 212,104 +4,184
May18 180122 98.365 98.370 98.360 98.360 -0.005 24,216 94,494 +1,850
Jun18 180122 98.275 98.275 98.265 98.270 -0.005 10,943 36,878 +333
Total Volume and Open Interest 206,014 1,548,788 +20,678
Japanese Govt Bonds(SGX)
Mar18 180118 150.30 150.38 150.25 150.36 +0.07 1,276 15,752 +228
Jun18 180118 150.36 150.36 150.36 150.36 +0.07      
Sep18 180118 150.36 150.36 150.36 150.36 +0.07      
Total Volume and Open Interest 1,276 15,752 +228
Euro-Buxl(EUREX)
Mar18 180122 161.84 162.80 161.66 162.58 +0.36 40,183 252,887 +4,287
Jun18 180122 161.06 161.06 161.06 161.06 +0.36 0 630 +0
Sep18 180122 165.64 165.64 165.64 165.64 +0.36      
Total Volume and Open Interest 40,183 253,517 +4,287
Euro-Bund(EUREX)
Mar18 180122 160.55 160.82 160.38 160.74 +0.08 613,314 1,938,407 -42,150
Jun18 180122 158.07 158.07 157.71 158.05 +0.08 8,138 52,206 -515
Sep18 180122 157.58 157.58 157.58 157.58 +0.08 1 2 +1
Total Volume and Open Interest 621,453 1,990,615 -42,664
Euro-Bobl(EUREX)
Mar18 180122 131.29 131.35 131.20 131.33 +0.05 488,305 1,801,482 +32,347
Jun18 180122 130.61 130.61 130.61 130.61 +0.05 400 10,570 +1,387
Sep18 180122 130.61 130.61 130.61 130.61 +0.05      
Total Volume and Open Interest 488,705 1,812,052 +33,734
Euro-Schatz(EUREX)
Mar18 180122 111.93 111.94 111.92 111.94 +0.01 354,957 1,745,397 -51,110
Jun18 180122 111.74 111.75 111.74 111.75 +0.00 9,844 42,203 +1
Sep18 180122 111.75 111.75 111.75 111.75 +0.00      
Total Volume and Open Interest 364,801 1,787,600 -51,109
3-Mth Euribor(EUREX)
Mar18 180122 100.330 100.330 100.330 100.330 +0.005 0 6,622 +0
Jun18 180122 100.315 100.320 100.315 100.320 +0.005 0 2,353 +0
Sep18 180122 100.295 100.295 100.295 100.295 unch 2 2,822 +0
Total Volume and Open Interest 77 32,392 +20
Long Gilt(LIFFE)
Mar18 180122 123~20 123~21 123~09 123~14 -0~05 170,539 750,043 +2,877
Jun18 180122 122~19 122~19 122~19 122~19 -0~05      
Sep18 180122 121~26 121~26 121~26 121~26 -0~05      
Total Volume and Open Interest 170,539 750,043 +2,877
3-Mth Short Sterling(LIFFE)
Mar18 180122 99.45 99.45 99.44 99.45 +0.00 71,347 380,827 +7,976
Jun18 180122 99.33 99.33 99.32 99.33 +0.01 85,274 541,565 -3,562
Sep18 180122 99.21 99.22 99.20 99.21 unch 67,242 326,441 -7,454
Dec18 180122 99.13 99.13 99.11 99.12 -0.01 68,686 326,146 -628
Mar19 180122 99.05 99.06 99.04 99.05 unch 46,529 311,507 -1,522
Jun19 180122 98.99 99.00 98.97 98.98 -0.01 53,836 268,159 -4,259
Total Volume and Open Interest 670,119 3,164,205 -31,217
3-Mth Euribor(LIFFE)
Mar18 180122 100.320 100.325 100.320 100.320 -0.005 24,621 579,697 -2,159
Jun18 180122 100.315 100.315 100.310 100.310 -0.005 51,308 546,130 -7,429
Sep18 180122 100.295 100.300 100.295 100.295 -0.005 69,149 571,286 +12,707
Total Volume and Open Interest 677,173 4,688,721 +17,616
3-Mth Aus T-Bills(SFE)
Mar18 180122 98.20 98.21 98.20 98.21 unch 34,471 158,237 -4,047
Jun18 180122 98.11 98.12 98.09 98.12 unch 46,092 171,379 -10,314
Sep18 180122 97.99 98.01 97.98 98.00 unch 40,973 207,104 +1,139
Dec18 180122 97.88 97.90 97.87 97.89 unch 36,166 158,175 +1,327
Mar19 180122 97.78 97.80 97.76 97.79 unch 20,363 97,671 -3,922
Jun19 180122 97.68 97.70 97.66 97.69 unch 19,925 79,809 +4,400
Sep19 180122 97.60 97.61 97.58 97.60 unch 15,687 59,526 +4,860
Dec19 180122 97.51 97.52 97.50 97.51 -0.01 6,346 29,290 -496
Mar20 180122 97.44 97.44 97.42 97.44 unch 227 4,604 +13
Jun20 180122 97.37 97.38 97.37 97.38 unch 311 2,229 +213
Total Volume and Open Interest 220,839 971,160 -6,942
10-Year Aus T-Bonds(SFE)
Mar18 180122 97.14 97.16 97.11 97.14 +0.01 225,544 1,161,348 +22,556
Jun18 180122 97.09 97.11 97.09 97.11 +0.01 0 930 +0
Total Volume and Open Interest 225,544 1,162,278 +22,556
3-Year Aus T-Bonds(SFE)
Mar18 180122 97.71 97.73 97.70 97.72 +0.01 344,343 1,116,809 +26,086
Jun18 180122 97.64 97.64 97.64 97.64 unch 0 9,876 +0
Total Volume and Open Interest 344,343 1,126,685 +26,086
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

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg