 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 16, 2025 |
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 |
Jun25 |
250516 |
113~140 |
114~010 |
112~170 |
113~120 |
+0~100 |
398,547 |
1,776,354 |
-12,831 |
Hover/Click |
Sep25 |
250516 |
113~030 |
113~220 |
112~080 |
113~020 |
+0~100 |
12,132 |
48,385 |
+7,899 |
Hover/Click |
Dec25 |
250516 |
112~230 |
113~080 |
112~190 |
112~220 |
+0~100 |
125 |
158 |
+15 |
Hover/Click |
Total Volume and Open Interest |
410,804 |
1,824,897 |
-4,917 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250516 |
110~115 |
110~215 |
109~310 |
110~105 |
+0~025 |
1,793,275 |
4,905,591 |
-40,741 |
Hover/Click |
Sep25 |
250516 |
110~140 |
110~230 |
110~005 |
110~120 |
+0~030 |
56,817 |
239,704 |
+28,771 |
Hover/Click |
Dec25 |
250516 |
110~170 |
110~215 |
110~000 |
110~085 |
+0~030 |
10 |
110 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,850,102 |
5,145,405 |
-11,969 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250516 |
107~240 |
107~302 |
107~170 |
107~226 |
+0~010 |
1,356,775 |
6,832,730 |
+23 |
Hover/Click |
Sep25 |
250516 |
107~270 |
108~016 |
107~202 |
107~264 |
+0~014 |
153,934 |
392,388 |
+73,074 |
Hover/Click |
Dec25 |
250516 |
107~300 |
107~300 |
107~300 |
107~300 |
+0~014 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,510,709 |
7,225,118 |
+73,097 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun25 |
250516 |
103~120 |
103~142 |
103~091 |
103~104 |
-0~007 |
799,298 |
4,064,777 |
-4,472 |
Hover/Click |
Sep25 |
250516 |
103~207 |
103~231 |
103~174 |
103~192 |
-0~006 |
38,473 |
95,122 |
+14,391 |
Hover/Click |
Dec25 |
250516 |
103~246 |
103~246 |
103~246 |
103~246 |
-0~006 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
837,771 |
4,159,899 |
+9,919 |
|
Ultra T-Bond(CBOT) |
Jun25 |
250516 |
116~31 |
117~24 |
115~23 |
116~28 |
+0~13 |
319,774 |
1,904,365 |
+11,313 |
|
Sep25 |
250516 |
116~25 |
117~15 |
115~17 |
116~22 |
+0~13 |
11,268 |
18,522 |
+9,939 |
|
Dec25 |
250516 |
117~28 |
117~28 |
117~28 |
117~28 |
+0~13 |
|
|
|
|
Total Volume and Open Interest |
331,042 |
1,922,887 |
+21,252 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun25 |
250516 |
112~150 |
112~280 |
111~295 |
112~135 |
+0~035 |
550,174 |
2,294,224 |
-17,080 |
|
Sep25 |
250516 |
112~120 |
112~245 |
111~255 |
112~105 |
+0~040 |
17,187 |
27,026 |
+12,262 |
|
Dec25 |
250516 |
112~215 |
112~215 |
112~215 |
112~215 |
+0~040 |
|
|
|
|
Total Volume and Open Interest |
567,361 |
2,321,250 |
-4,818 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun25 |
250516 |
95.865 |
95.870 |
95.850 |
95.855 |
-0.005 |
67,512 |
301,122 |
-3,246 |
|
Sep25 |
250516 |
96.090 |
96.095 |
96.055 |
96.070 |
unch |
110,369 |
288,745 |
+3,379 |
|
Dec25 |
250516 |
96.275 |
96.285 |
96.235 |
96.255 |
unch |
158,345 |
415,842 |
+20,066 |
|
Mar26 |
250516 |
96.370 |
96.375 |
96.325 |
96.340 |
+0.005 |
72,915 |
230,061 |
+9,366 |
|
Jun26 |
250516 |
96.375 |
96.405 |
96.360 |
96.375 |
+0.010 |
61,677 |
252,261 |
+4,379 |
|
Sep26 |
250516 |
96.395 |
96.410 |
96.370 |
96.385 |
+0.015 |
58,769 |
180,469 |
+4,631 |
|
Dec26 |
250516 |
96.390 |
96.405 |
96.365 |
96.380 |
+0.015 |
64,903 |
196,488 |
+15,127 |
|
Mar27 |
250516 |
96.370 |
96.385 |
96.345 |
96.360 |
+0.015 |
43,618 |
106,352 |
+1,530 |
|
Jun27 |
250516 |
96.350 |
96.360 |
96.320 |
96.330 |
+0.010 |
31,165 |
74,267 |
-4,176 |
|
Sep27 |
250516 |
96.315 |
96.330 |
96.290 |
96.300 |
+0.010 |
23,725 |
61,605 |
-1,175 |
|
Dec27 |
250516 |
96.280 |
96.295 |
96.255 |
96.265 |
+0.010 |
16,615 |
65,262 |
-625 |
|
Mar28 |
250516 |
96.245 |
96.260 |
96.215 |
96.230 |
+0.015 |
12,129 |
49,238 |
+668 |
|
Jun28 |
250516 |
96.210 |
96.220 |
96.180 |
96.195 |
+0.015 |
7,182 |
26,468 |
+466 |
|
Sep28 |
250516 |
96.170 |
96.185 |
96.145 |
96.160 |
+0.015 |
4,234 |
22,256 |
+353 |
|
Dec28 |
250516 |
96.130 |
96.150 |
96.110 |
96.125 |
+0.020 |
5,985 |
20,689 |
+561 |
|
Mar29 |
250516 |
96.090 |
96.110 |
96.065 |
96.085 |
+0.020 |
2,715 |
14,007 |
+443 |
|
Jun29 |
250516 |
96.045 |
96.070 |
96.020 |
96.040 |
+0.020 |
1,876 |
14,455 |
-420 |
|
Sep29 |
250516 |
96.005 |
96.025 |
95.975 |
95.995 |
+0.020 |
1,102 |
13,846 |
-83 |
|
Total Volume and Open Interest |
775,428 |
2,666,428 |
+76,877 |
|
30 Day Federal Funds(CBOT) |
May25 |
250516 |
95.670 |
95.673 |
95.670 |
95.670 |
-0.003 |
20,904 |
738,700 |
+7,612 |
|
Jun25 |
250516 |
95.680 |
95.685 |
95.680 |
95.680 |
-0.005 |
14,339 |
267,862 |
-166 |
|
Jul25 |
250516 |
95.700 |
95.700 |
95.690 |
95.695 |
-0.005 |
28,959 |
370,473 |
-4,983 |
|
Aug25 |
250516 |
95.775 |
95.780 |
95.755 |
95.760 |
-0.015 |
82,939 |
238,468 |
+22,686 |
|
Sep25 |
250516 |
95.845 |
95.850 |
95.810 |
95.815 |
-0.025 |
9,341 |
78,766 |
+297 |
|
Oct25 |
250516 |
95.940 |
95.950 |
95.895 |
95.900 |
-0.030 |
38,282 |
118,232 |
-686 |
|
Nov25 |
250516 |
96.070 |
96.085 |
96.005 |
96.020 |
-0.035 |
20,362 |
78,325 |
+2,283 |
|
Dec25 |
250516 |
96.180 |
96.210 |
96.115 |
96.130 |
-0.035 |
6,947 |
44,863 |
+1,169 |
|
Jan26 |
250516 |
96.245 |
96.275 |
96.175 |
96.190 |
-0.035 |
12,798 |
54,081 |
+394 |
|
Feb26 |
250516 |
96.340 |
96.370 |
96.265 |
96.280 |
-0.035 |
5,720 |
27,035 |
+1,095 |
|
Mar26 |
250516 |
96.390 |
96.420 |
96.310 |
96.330 |
-0.030 |
2,024 |
12,518 |
-214 |
|
Total Volume and Open Interest |
248,347 |
2,057,180 |
+30,230 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun25 |
250516 |
139.29 |
139.62 |
139.26 |
139.55 |
+0.26 |
1,781 |
7,089 |
-739 |
Hover/Click |
Sep25 |
250516 |
139.02 |
139.02 |
139.02 |
139.02 |
+0.26 |
0 |
13 |
+0 |
Hover/Click |
Dec25 |
250516 |
139.02 |
139.02 |
139.02 |
139.02 |
+0.26 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,781 |
7,102 |
-739 |
|
Euro-Buxl(EUREX) |
Jun25 |
250515 |
117.82 |
120.02 |
117.74 |
119.48 |
+1.24 |
142,441 |
276,007 |
+7,934 |
|
Sep25 |
250515 |
117.26 |
119.24 |
117.26 |
118.80 |
+1.20 |
33 |
1,163 |
+30 |
|
Dec25 |
250515 |
118.24 |
118.24 |
118.24 |
118.24 |
+0.94 |
|
|
|
|
Total Volume and Open Interest |
142,474 |
277,170 |
+7,964 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun25 |
250515 |
129.15 |
130.15 |
129.13 |
129.93 |
+0.54 |
1,095,454 |
1,502,842 |
-30,301 |
Hover/Click |
Sep25 |
250515 |
129.00 |
129.91 |
128.99 |
129.72 |
+0.55 |
730 |
3,984 |
+400 |
Hover/Click |
Dec25 |
250515 |
128.75 |
128.75 |
128.75 |
128.75 |
+0.50 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,096,184 |
1,506,830 |
-29,901 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun25 |
250515 |
118.07 |
118.58 |
118.06 |
118.46 |
+0.27 |
778,229 |
1,404,455 |
-89,202 |
Hover/Click |
Sep25 |
250515 |
117.46 |
117.46 |
117.46 |
117.46 |
+0.27 |
2,197 |
3,275 |
+1,576 |
Hover/Click |
Dec25 |
250515 |
118.40 |
118.40 |
118.40 |
118.40 |
+0.32 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
780,426 |
1,407,730 |
-87,626 |
|
Euro-Schatz(EUREX) |
Jun25 |
250515 |
107.10 |
107.22 |
107.09 |
107.20 |
+0.07 |
693,527 |
2,397,747 |
-86,597 |
|
Sep25 |
250515 |
107.25 |
107.25 |
107.24 |
107.24 |
+0.08 |
3 |
2,804 |
+2 |
|
Dec25 |
250515 |
107.77 |
107.77 |
107.77 |
107.77 |
+0.11 |
|
|
|
|
Total Volume and Open Interest |
693,530 |
2,400,551 |
-86,595 |
|
3-Mth Euribor(EUREX) |
Jun25 |
250515 |
97.945 |
97.965 |
97.945 |
97.965 |
+0.015 |
41,486 |
41,352 |
-1,128 |
|
Sep25 |
250515 |
98.080 |
98.135 |
98.080 |
98.125 |
+0.025 |
41,269 |
27,417 |
-111 |
|
Dec25 |
250515 |
98.155 |
98.215 |
98.155 |
98.205 |
+0.030 |
3,470 |
31,675 |
+51 |
|
Total Volume and Open Interest |
145,305 |
247,663 |
+18,712 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun25 |
250516 |
91~28 |
92~01 |
91~19 |
91~23 |
+0~08 |
286,818 |
1,072,145 |
+3,667 |
Hover/Click |
Sep25 |
250516 |
92~00 |
92~00 |
91~21 |
91~23 |
+0~08 |
914 |
954 |
+849 |
Hover/Click |
Dec25 |
250516 |
91~24 |
91~24 |
91~24 |
91~24 |
+0~08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
287,732 |
1,073,099 |
+4,516 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun25 |
250516 |
97.960 |
97.970 |
97.955 |
97.970 |
+0.005 |
143,622 |
849,506 |
-659 |
|
Sep25 |
250516 |
98.115 |
98.145 |
98.115 |
98.135 |
+0.015 |
183,919 |
747,560 |
-2,995 |
|
Dec25 |
250516 |
98.210 |
98.235 |
98.195 |
98.220 |
+0.020 |
189,128 |
676,529 |
-5,003 |
|
Total Volume and Open Interest |
1,677,614 |
5,186,723 |
-5,115 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun25 |
250516 |
96.21 |
96.22 |
96.20 |
96.21 |
unch |
33,459 |
314,410 |
-14,565 |
|
Sep25 |
250516 |
96.43 |
96.46 |
96.42 |
96.45 |
+0.02 |
58,572 |
287,203 |
-8,108 |
|
Dec25 |
250516 |
96.56 |
96.60 |
96.55 |
96.59 |
+0.02 |
43,496 |
307,709 |
-1,098 |
|
Mar26 |
250516 |
96.61 |
96.66 |
96.60 |
96.65 |
+0.04 |
18,655 |
201,845 |
+857 |
|
Jun26 |
250516 |
96.61 |
96.68 |
96.60 |
96.66 |
+0.05 |
15,194 |
168,222 |
-1,080 |
|
Sep26 |
250516 |
96.59 |
96.66 |
96.57 |
96.64 |
+0.05 |
11,610 |
101,713 |
-1,501 |
|
Dec26 |
250516 |
96.55 |
96.63 |
96.54 |
96.60 |
+0.05 |
6,639 |
78,369 |
-1,073 |
|
Mar27 |
250516 |
96.49 |
96.57 |
96.47 |
96.55 |
+0.06 |
4,126 |
45,327 |
+92 |
|
Jun27 |
250516 |
96.42 |
96.50 |
96.41 |
96.48 |
+0.07 |
24 |
5,563 |
-40 |
|
Sep27 |
250516 |
96.35 |
96.40 |
96.35 |
96.40 |
+0.06 |
0 |
1,353 |
-24 |
|
Total Volume and Open Interest |
191,780 |
1,512,779 |
-26,540 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250516 |
95.47 |
95.56 |
95.47 |
95.55 |
+0.08 |
279,233 |
1,182,184 |
-9,111 |
|
Sep25 |
250516 |
95.55 |
95.55 |
95.55 |
95.55 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
279,233 |
1,182,184 |
-9,111 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun25 |
250516 |
96.33 |
96.40 |
96.32 |
96.39 |
+0.06 |
299,242 |
1,017,860 |
-22,282 |
|
Sep25 |
250516 |
96.39 |
96.39 |
96.39 |
96.39 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
299,242 |
1,017,860 |
-22,282 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|