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 January 27, 2023
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
Mar23 230127 130~090 130~130 129~100 130~050 -0~080 298,348 1,233,734 +225 Hover/Click
Jun23 230127 131~130 131~250 131~000 131~200 -0~090 263 2,448 +200 Hover/Click
Sep23 230127 132~170 132~170 132~170 132~170 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 298,611 1,236,183 +425  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 114~250 114~280 114~120 114~195 -0~080 1,300,044 4,164,059 +51,709 Hover/Click
Jun23 230127 115~105 115~105 114~305 115~055 -0~085 1,351 12,929 +899 Hover/Click
Sep23 230127 116~000 116~000 115~275 115~275 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest 1,301,395 4,176,989 +52,608  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 109~134 109~150 109~056 109~100 -0~046 884,202 4,152,499 +653 Hover/Click
Jun23 230127 109~242 109~260 109~242 109~260 -0~046 2,377 13,024 +2,242 Hover/Click
Sep23 230127 110~020 110~020 110~020 110~020 -0~046       Hover/Click
Total Volume and Open Interest 886,579 4,165,523 +2,895  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 102~280 102~284 102~255 102~266 -0~017 351,650 2,414,548 -475 Hover/Click
Jun23 230127 103~092 103~095 103~070 103~080 -0~025 877 2,054 +463 Hover/Click
Sep23 230127 103~140 103~140 103~140 103~140 -0~025 0 1 +0 Hover/Click
Total Volume and Open Interest 352,527 2,416,603 -12  
Ultra T-Bond(CBOT)
Mar23 230127 142~08 142~25 141~03 142~14 -0~02 179,211 1,438,848 +12,399  
Jun23 230127 143~07 143~07 142~31 142~31 -0~02 5 40 +5  
Sep23 230127 142~31 142~31 142~31 142~31 -0~02        
Total Volume and Open Interest 179,216 1,438,888 +12,404  
Ultra 10-Yr T-Note(CBOT)
Mar23 230127 121~150 121~180 120~280 121~095 -0~085 331,677 1,481,123 -628  
Jun23 230127 121~065 121~090 121~005 121~090 -0~085 11 111 +11  
Sep23 230127 121~090 121~090 121~090 121~090 -0~085        
Total Volume and Open Interest 331,688 1,481,234 -617  
Eurodollars(CME) Weekly Monthly
Mar23 230127 95.010 95.015 95.000 95.005 unch 48,756 852,863 +4,094 Hover/Click
Jun23 230127 94.925 94.930 94.910 94.920 -0.005 39,591 749,724 -623 Hover/Click
Sep23 230127 95.015 95.020 94.995 95.005 -0.020 42,689 672,198 -14,524 Hover/Click
Dec23 230127 95.350 95.360 95.315 95.330 -0.030 36,748 679,981 -5,285 Hover/Click
Mar24 230127 95.855 95.855 95.800 95.820 -0.045 23,696 388,600 -44 Hover/Click
Jun24 230127 96.305 96.310 96.235 96.265 -0.060 16,366 404,127 +712 Hover/Click
Sep24 230127 96.595 96.600 96.520 96.560 -0.055 14,154 372,514 -1,432 Hover/Click
Dec24 230127 96.750 96.755 96.675 96.720 -0.045 24,864 582,373 -1,662 Hover/Click
Mar25 230127 96.830 96.835 96.765 96.810 -0.040 8,606 221,492 -65 Hover/Click
Jun25 230127 96.890 96.890 96.815 96.860 -0.040 5,777 170,632 -391 Hover/Click
Sep25 230127 96.915 96.915 96.845 96.885 -0.040 4,517 134,621 -531 Hover/Click
Dec25 230127 96.930 96.930 96.855 96.895 -0.045 10,451 132,791 +557 Hover/Click
Mar26 230127 96.925 96.925 96.845 96.885 -0.050 4,696 79,407 +397 Hover/Click
Jun26 230127 96.905 96.910 96.830 96.865 -0.050 2,692 76,865 +43 Hover/Click
Sep26 230127 96.880 96.880 96.805 96.845 -0.050 3,883 93,502 +1,005 Hover/Click
Dec26 230127 96.870 96.875 96.785 96.825 -0.050 6,556 65,561 +1,651 Hover/Click
Mar27 230127 96.835 96.835 96.760 96.800 -0.050 2,901 40,777 -183 Hover/Click
Jun27 230127 96.810 96.815 96.730 96.770 -0.050 2,810 41,224 -12 Hover/Click
Total Volume and Open Interest 317,222 5,933,824 -15,739  
30 Day Federal Funds(CBOT)
Jan23 230127 95.670 95.673 95.670 95.670 unch 5,128 377,627 -860  
Feb23 230127 95.415 95.425 95.415 95.425 +0.005 46,810 535,114 +9,151  
Mar23 230127 95.350 95.355 95.345 95.355 +0.005 25,418 117,739 +6,631  
Apr23 230127 95.200 95.215 95.200 95.210 +0.005 86,927 215,187 +13,236  
May23 230127 95.110 95.120 95.105 95.115 +0.005 46,077 136,062 +5,109  
Jun23 230127 95.095 95.100 95.085 95.095 unch 25,466 70,613 +914  
Total Volume and Open Interest 335,189 1,843,876 +45,235  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230126 147.45 147.54 147.18 147.22 -0.18 2,550 17,947 -68 Hover/Click
Jun23 230126 147.22 147.22 147.22 147.22 -0.18       Hover/Click
Sep23 230126 147.22 147.22 147.22 147.22 -0.18       Hover/Click
Total Volume and Open Interest 2,550 17,947 -68  
Euro-Buxl(EUREX)
Mar23 230127 146.00 146.06 144.06 145.48 -0.42 81,347 233,046 -5,738  
Jun23 230127 144.94 144.94 144.94 144.94 -0.42 57 1,317 +57  
Sep23 230127 143.90 143.90 143.90 143.90 -0.42        
Total Volume and Open Interest 81,404 234,363 -5,681  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230127 137.78 137.78 136.88 137.44 -0.31 895,036 1,462,394 +12,571 Hover/Click
Jun23 230127 136.25 136.38 136.14 136.38 -0.31 321 1,013 +303 Hover/Click
Sep23 230127 134.77 134.77 134.77 134.77 -0.31       Hover/Click
Total Volume and Open Interest 895,357 1,463,407 +12,874  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230127 117.65 117.70 117.28 117.54 -0.14 521,889 1,663,087 +24,309 Hover/Click
Jun23 230127 118.15 118.15 118.15 118.15 -0.18 243 2,178 -601 Hover/Click
Sep23 230127 118.54 118.54 118.54 118.54 -1.08       Hover/Click
Total Volume and Open Interest 522,132 1,665,265 +23,708  
Euro-Schatz(EUREX)
Mar23 230127 105.83 105.89 105.76 105.84 -0.02 372,013 1,864,593 +22,233  
Jun23 230127 106.00 106.00 106.00 106.00 -0.02 0 6 +0  
Sep23 230127 106.59 106.59 106.59 106.59 -0.02        
Total Volume and Open Interest 372,013 1,864,599 +22,233  
3-Mth Euribor(EUREX)
Mar23 230127 97.045 97.045 97.045 97.045 +0.005 4 403 +0  
Jun23 230127 96.595 96.595 96.595 96.595 -0.005 2 61 +2  
Sep23 230127 96.545 96.545 96.545 96.545 -0.005 0 254 +0  
Total Volume and Open Interest 6 998 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230127 104~20 104~23 104~05 104~20 -0~03 168,980 375,310 +2,064 Hover/Click
Jun23 230127 103~15 103~15 103~15 103~15 -0~03 0 1 +0 Hover/Click
Sep23 230127 104~02 104~02 104~02 104~02 -0~03       Hover/Click
Total Volume and Open Interest 168,980 375,311 +2,064  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230127 97.035 97.045 97.030 97.045 +0.010 125,319 561,623 +4,771  
Jun23 230127 96.595 96.605 96.570 96.595 unch 129,665 602,190 +5,457  
Sep23 230127 96.550 96.560 96.515 96.540 -0.005 117,008 489,505 -1,030  
Total Volume and Open Interest 1,077,922 4,033,398 +10,623  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230127 96.42 96.42 96.35 96.37 -0.04 25,530 221,818 -8,107  
Jun23 230127 96.18 96.19 96.10 96.12 -0.04 17,442 187,052 +2,781  
Sep23 230127 96.13 96.13 96.03 96.05 -0.04 23,972 122,474 -4,231  
Dec23 230127 96.18 96.18 96.06 96.07 -0.06 18,918 133,032 +286  
Mar24 230127 96.27 96.28 96.16 96.17 -0.05 21,703 99,175 -8,440  
Jun24 230127 96.42 96.43 96.30 96.32 -0.03 12,635 97,851 +376  
Sep24 230127 96.52 96.55 96.40 96.43 -0.04 5,756 52,255 +2,839  
Dec24 230127 96.60 96.62 96.48 96.50 -0.06 3,927 26,567 -531  
Mar25 230127 96.56 96.56 96.54 96.54 -0.06 0 411 +0  
Jun25 230127 96.52 96.52 96.52 96.52 -0.06 0 224 +0  
Total Volume and Open Interest 129,883 941,338 -15,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.52 96.53 96.42 96.44 -0.05 91,958 950,672 -166  
Jun23 230127 96.44 96.44 96.44 96.44 -0.05        
Total Volume and Open Interest 91,958 950,672 -166  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.89 96.89 96.76 96.78 -0.07 82,451 652,013 -31  
Jun23 230127 96.78 96.78 96.78 96.78 -0.07        
Total Volume and Open Interest 82,451 652,013 -31  
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

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!