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 May 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Jun19 190517 149~190 150~040 149~120 149~220 +0~080 282,998 975,514 +715
Sep19 190517 148~280 149~150 148~250 149~020 +0~080 1,744 29,684 +981
Dec19 190517 148~090 148~090 148~090 148~090 +0~080 0 2 +0
Total Volume and Open Interest 284,742 1,005,200 +1,696
10-Year T-Notes(CBOT)
Jun19 190517 124~165 124~250 124~115 124~155 +0~020 1,905,968 4,075,970 +40,631
Sep19 190517 124~250 125~020 124~210 124~250 +0~025 57,711 157,671 +28,243
Dec19 190517 124~250 124~250 124~250 124~250 +0~025 0 1 +0
Total Volume and Open Interest 1,963,679 4,233,642 +68,874
5-Year T-Notes(CBOT)
Jun19 190517 116~026 116~076 115~310 116~010 +0~004 1,167,281 4,530,859 +18,357
Sep19 190517 116~080 116~130 116~040 116~060 +0~006 103,262 463,887 +64,551
Dec19 190517 116~060 116~060 116~060 116~060 +0~006      
Total Volume and Open Interest 1,270,543 4,994,746 +82,908
2 Year T-Notes(CBOT)
Jun19 190517 106~195 106~214 106~180 106~186 unch 642,129 3,698,829 -46,667
Sep19 190517 106~265 106~290 106~252 106~261 +0~002 118,665 677,348 +66,243
Dec19 190517 106~261 106~261 106~261 106~261 +0~002      
Total Volume and Open Interest 760,794 4,376,177 +19,576
Ultra T-Bond(CBOT)
Jun19 190517 167~16 168~13 167~07 167~25 +0~14 151,379 1,163,149 -4,402
Sep19 190517 168~08 169~02 168~03 168~15 +0~15 4,779 90,326 +1,395
Dec19 190517 168~27 168~27 168~27 168~27 +0~15      
Total Volume and Open Interest 156,158 1,253,475 -3,007
Ultra 10-Yr T-Note(CBOT)
Jun19 190517 133~005 133~115 132~275 133~010 +0~045 227,420 754,393 -5,534
Sep19 190517 133~215 134~000 133~165 133~220 +0~050 3,234 8,958 +2,920
Dec19 190517 133~220 133~220 133~220 133~220 +0~050      
Total Volume and Open Interest 230,654 763,351 -2,614
Eurodollars(CME)
Jun19 190517 97.490 97.495 97.482 97.482 -0.003 331,057 1,240,072 +2,481
Sep19 190517 97.610 97.625 97.585 97.595 -0.005 442,881 1,427,862 +14,756
Dec19 190517 97.660 97.690 97.635 97.650 +0.005 557,433 1,613,024 -8,226
Mar20 190517 97.805 97.845 97.775 97.795 +0.010 412,576 1,130,335 -18,124
Jun20 190517 97.905 97.950 97.870 97.890 +0.010 411,744 1,089,055 +9,315
Sep20 190517 97.970 98.015 97.935 97.955 +0.010 326,712 983,887 +2,779
Dec20 190517 97.975 98.020 97.940 97.960 +0.010 348,867 1,137,255 -18,109
Mar21 190517 98.005 98.055 97.975 97.990 +0.010 193,249 725,778 -3,501
Jun21 190517 97.995 98.040 97.965 97.980 +0.010 165,211 642,606 -1,660
Sep21 190517 97.990 98.030 97.960 97.975 +0.010 123,654 515,236 +14,023
Dec21 190517 97.965 98.005 97.940 97.950 +0.010 147,119 553,584 +2,289
Mar22 190517 97.945 97.985 97.920 97.935 +0.010 106,384 423,120 -1,533
Jun22 190517 97.910 97.950 97.890 97.905 +0.015 62,604 273,836 -2,092
Sep22 190517 97.885 97.925 97.865 97.875 +0.015 55,419 212,723 +4,380
Dec22 190517 97.850 97.885 97.830 97.845 +0.015 37,990 183,331 -950
Mar23 190517 97.820 97.860 97.805 97.815 +0.015 31,771 105,338 -143
Jun23 190517 97.785 97.825 97.770 97.780 +0.015 24,884 83,953 +1,314
Sep23 190517 97.750 97.785 97.735 97.745 +0.015 23,925 87,497 -639
Total Volume and Open Interest 3,912,907 12,759,106 -3,170
30 Day Federal Funds(CBOT)
May19 190517 97.610 97.613 97.607 97.610 +0.003 66,986 281,469 +17,462
Jun19 190517 97.620 97.625 97.620 97.620 unch 51,755 194,170 +13,351
Jul19 190517 97.640 97.645 97.635 97.635 -0.005 87,561 330,090 +11,418
Aug19 190517 97.680 97.690 97.675 97.675 -0.005 75,609 263,836 +5,474
Sep19 190517 97.715 97.725 97.710 97.710 -0.005 12,736 90,261 +1,500
Oct19 190517 97.770 97.785 97.755 97.760 -0.005 51,951 255,005 +6,359
Total Volume and Open Interest 501,310 2,188,181 +61,763
Japanese Govt Bonds(SGX)
Jun19 190516 152.81 152.87 152.79 152.85 +0.05 594 17,123 +0
Sep19 190516 152.84 152.84 152.84 152.84 +0.05      
Dec19 190516 152.84 152.84 152.84 152.84 +0.05      
Total Volume and Open Interest 594 17,123 +0
Euro-Buxl(EUREX)
Jun19 190517 193.50 194.40 193.12 193.40 unch 65,654 227,604 -24,457
Sep19 190517 192.14 192.14 191.74 191.90 unch 5,472 18,920 +0
Dec19 190517 190.90 190.90 190.90 190.90 unch      
Total Volume and Open Interest 71,126 246,524 -24,457
Euro-Bund(EUREX)
Jun19 190517 167.04 167.41 166.86 167.06 +0.11 963,276 1,663,417 -266,498
Sep19 190517 169.20 169.70 169.12 169.35 +0.13 23,768 91,770 -6,813
Dec19 190517 167.17 167.17 166.61 166.61 +0.11 1 1 -1
Total Volume and Open Interest 987,045 1,755,188 -273,312
Euro-Bobl(EUREX)
Jun19 190517 133.53 133.65 133.48 133.54 +0.03 560,137 1,316,769 -127,296
Sep19 190517 133.53 133.54 133.48 133.48 +0.03 15,432 32,145 +0
Dec19 190517 133.74 133.74 133.74 133.74 +0.03      
Total Volume and Open Interest 575,569 1,348,914 -127,296
Euro-Schatz(EUREX)
Jun19 190517 112.06 112.07 112.04 112.04 -0.01 561,187 1,659,392 -227,879
Sep19 190517 112.04 112.06 112.04 112.04 unch 3,187 28,813 -404
Dec19 190517 111.14 111.14 111.14 111.14 -0.01      
Total Volume and Open Interest 564,374 1,688,205 -228,283
3-Mth Euribor(EUREX)
Jun19 190517 100.320 100.320 100.320 100.320 +0.005 0 1,893 +0
Sep19 190517 100.335 100.335 100.335 100.335 +0.005 0 1,945 +0
Dec19 190517 100.350 100.350 100.350 100.350 +0.005 5 1,698 +0
Total Volume and Open Interest 11 9,290 +0
Long Gilt(LIFFE)
Jun19 190517 128~25 129~10 128~19 128~29 +0~10 216,105 651,989 +5,752
Sep19 190517 127~25 128~11 127~22 127~31 +0~10 3,306 7,135 +3,162
Dec19 190517 127~03 127~03 127~03 127~03 +0~10      
Total Volume and Open Interest 219,411 659,124 +8,914
3-Mth Short Sterling(LIFFE)
Jun19 190517 99.19 99.19 99.18 99.18 unch 62,371 507,040 +8,747
Sep19 190517 99.16 99.18 99.16 99.17 +0.00 109,911 628,261 +2,222
Dec19 190517 99.13 99.15 99.12 99.14 +0.01 146,007 730,816 +2,111
Mar20 190517 99.12 99.15 99.12 99.14 +0.01 96,785 420,598 +3,597
Jun20 190517 99.10 99.14 99.09 99.11 +0.02 107,236 414,944 -5,482
Sep20 190517 99.06 99.11 99.06 99.08 +0.02 87,805 347,906 +7,919
Total Volume and Open Interest 1,232,702 4,000,846 +20,359
3-Mth Euribor(LIFFE)
Jun19 190517 100.315 100.325 100.315 100.320 +0.005 118,944 525,417 -16,522
Sep19 190517 100.330 100.345 100.330 100.335 +0.005 89,243 614,437 -10,655
Dec19 190517 100.340 100.360 100.340 100.350 +0.010 94,559 664,670 -1,671
Total Volume and Open Interest 1,031,977 4,712,111 -17,826
3-Mth Aus T-Bills(SFE)
Jun19 190517 98.49 98.54 98.49 98.54 +0.04 24,747 173,427 -2,459
Sep19 190517 98.68 98.72 98.67 98.72 +0.03 16,148 318,655 -3,201
Dec19 190517 98.75 98.77 98.72 98.76 +0.01 15,544 318,520 -4,288
Mar20 190517 98.78 98.81 98.76 98.80 +0.01 15,294 253,207 +725
Jun20 190517 98.79 98.81 98.78 98.81 +0.01 7,520 182,153 +595
Sep20 190517 98.79 98.80 98.77 98.80 +0.01 5,151 123,970 -20
Dec20 190517 98.77 98.79 98.76 98.78 unch 4,157 81,708 -146
Mar21 190517 98.75 98.76 98.74 98.75 -0.01 1,208 44,173 -62
Jun21 190517 98.73 98.73 98.72 98.73 unch 12 5,051 +10
Sep21 190517 98.68 98.68 98.68 98.68 -0.01 0 1,699 +0
Total Volume and Open Interest 89,781 1,505,326 -8,846
10-Year Aus T-Bonds(SFE)
Jun19 190517 98.35 98.36 98.32 98.35 unch 114,199 1,294,823 -2,976
Sep19 190517 98.36 98.36 98.36 98.36 unch 0 401 +0
Total Volume and Open Interest 114,199 1,295,224 -2,976
3-Year Aus T-Bonds(SFE)
Jun19 190517 98.82 98.83 98.81 98.82 unch 161,464 1,383,213 +18,766
Sep19 190517 98.88 98.88 98.88 98.88 -0.01 0 3,202 +0
Total Volume and Open Interest 161,464 1,386,415 +18,766
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