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 June 05, 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
Jun23 230605 127~160 127~290 126~190 127~220 unch 13,319 28,861 -10,235 Hover/Click
Sep23 230605 127~260 128~080 126~250 127~290 -0~010 340,614 1,225,979 -2,378 Hover/Click
Dec23 230605 127~140 127~300 127~140 127~300 -0~010 1 4 -1 Hover/Click
Total Volume and Open Interest 353,934 1,254,844 -12,614  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 112~305 113~100 112~175 113~035 +0~020 30,584 41,264 -7,582 Hover/Click
Sep23 230605 113~235 114~035 113~100 113~285 +0~015 1,597,660 4,617,710 -32,426 Hover/Click
Dec23 230605 114~125 114~125 114~125 114~125 +0~015 0 2 +0 Hover/Click
Total Volume and Open Interest 1,628,244 4,658,976 -40,008  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 107~312 108~096 107~234 108~042 +0~020 27,750 39,289 -11,137 Hover/Click
Sep23 230605 108~174 108~274 108~084 108~214 +0~014 1,219,580 4,814,395 +17,548 Hover/Click
Dec23 230605 109~110 109~110 109~110 109~110 +0~014       Hover/Click
Total Volume and Open Interest 1,247,330 4,853,684 +6,411  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230605 102~034 102~077 102~006 102~053 +0~015 19,055 22,055 -17,771 Hover/Click
Sep23 230605 102~205 102~264 102~170 102~226 +0~010 718,828 3,239,021 +72,655 Hover/Click
Dec23 230605 103~100 103~100 103~100 103~100 +0~010 0 6 +0 Hover/Click
Total Volume and Open Interest 737,883 3,261,082 +54,884  
Ultra T-Bond(CBOT)
Jun23 230605 134~28 136~10 134~15 135~26 -0~04 5,179 8,801 -2,672  
Sep23 230605 135~30 136~24 134~24 136~03 -0~05 200,433 1,462,685 -3,108  
Dec23 230605 136~03 136~03 136~03 136~03 -0~05        
Total Volume and Open Interest 205,612 1,471,486 -5,780  
Ultra 10-Yr T-Note(CBOT)
Jun23 230605 118~135 119~010 118~060 118~265 +0~010 27,221 19,541 -5,709  
Sep23 230605 119~185 120~000 119~000 119~250 +0~010 364,709 1,660,568 +4,681  
Dec23 230605 119~180 119~180 119~180 119~180 +0~010        
Total Volume and Open Interest 391,930 1,680,109 -1,028  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230605 95.105 95.120 95.080 95.105 -0.010 35,369 229,409 +162  
Sep23 230605 94.670 94.705 94.635 94.660 -0.035 42,744 183,504 -7,731  
Dec23 230605 94.575 94.625 94.545 94.570 -0.060 34,928 160,752 +1,801  
Mar24 230605 94.685 94.710 94.625 94.645 -0.095 31,997 105,472 -2,245  
Jun24 230605 94.860 94.895 94.805 94.820 -0.135 22,570 111,131 -167  
Sep24 230605 95.130 95.140 95.030 95.045 -0.155 21,554 84,522 -1,871  
Dec24 230605 95.320 95.345 95.215 95.240 -0.155 26,833 131,886 -980  
Mar25 230605 95.450 95.470 95.345 95.365 -0.150 17,806 72,729 +233  
Jun25 230605 95.530 95.555 95.430 95.455 -0.145 10,548 46,975 +1,939  
Sep25 230605 95.625 95.625 95.530 95.540 -0.140 8,023 34,860 -292  
Dec25 230605 95.700 95.700 95.620 95.625 -0.130 7,926 48,142 -278  
Mar26 230605 95.770 95.780 95.700 95.705 -0.125 6,589 41,919 -332  
Jun26 230605 95.840 95.850 95.775 95.780 -0.115 2,992 17,715 +2  
Sep26 230605 95.905 95.915 95.845 95.850 -0.110 2,497 15,264 -90  
Dec26 230605 95.965 95.975 95.910 95.915 -0.105 3,459 17,688 -450  
Mar27 230605 96.025 96.040 95.970 95.975 -0.105 2,084 22,416 -420  
Jun27 230605 96.065 96.085 96.025 96.025 -0.105 2,093 8,981 +318  
Sep27 230605 96.125 96.125 96.060 96.065 -0.100 1,134 2,940 -543  
Total Volume and Open Interest 289,474 1,484,844 -10,855  
30 Day Federal Funds(CBOT)
Jun23 230605 94.878 94.895 94.872 94.882 +0.007 79,603 271,977 +6,156  
Jul23 230605 94.815 94.855 94.815 94.830 +0.010 194,919 377,424 +22,201  
Aug23 230605 94.705 94.760 94.695 94.720 +0.015 131,194 288,986 +1,261  
Sep23 230605 94.710 94.770 94.710 94.730 +0.015 28,515 55,399 -2,853  
Oct23 230605 94.740 94.800 94.725 94.745 +0.010 87,303 142,811 -3,373  
Nov23 230605 94.855 94.915 94.815 94.860 +0.015 36,393 105,578 +5,383  
Dec23 230605 94.920 95.020 94.900 94.960 +0.020 6,581 37,511 +251  
Jan24 230605 94.995 95.080 94.950 95.020 +0.025 17,383 81,513 +2,010  
Feb24 230605 95.170 95.270 95.115 95.215 +0.035 8,526 29,249 -183  
Mar24 230605 95.250 95.360 95.195 95.300 +0.035 2,017 10,172 -42  
Apr24 230605 95.380 95.500 95.320 95.440 +0.045 5,201 14,672 -303  
Total Volume and Open Interest 603,217 1,439,121 +31,090  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230601 148.66 148.77 148.51 148.77 +0.16 1,876 17,660 +221 Hover/Click
Sep23 230601 147.87 147.98 147.75 147.98 +0.16 102 200 +55 Hover/Click
Dec23 230601 147.88 147.88 147.88 147.88 +0.16       Hover/Click
Total Volume and Open Interest 1,978 17,860 +276  
Euro-Buxl(EUREX)
Jun23 230602 138.66 138.72 137.14 137.70 -0.86 146,732 237,145 +0  
Sep23 230602 138.30 138.36 136.80 137.34 -0.82 27,369 45,817 +0  
Dec23 230602 136.74 136.74 136.74 136.74 -0.86 0 2 +0  
Total Volume and Open Interest 174,101 282,964 +0  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230602 136.36 136.36 135.45 135.64 -0.56 1,223,246 1,342,769 +0 Hover/Click
Sep23 230602 135.60 135.61 134.72 134.92 -0.54 140,463 159,217 +0 Hover/Click
Dec23 230602 134.44 134.44 134.44 134.44 -0.56 0 10 +0 Hover/Click
Total Volume and Open Interest 1,363,709 1,501,996 +0  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230602 118.27 118.27 117.67 117.78 -0.43 926,438 1,463,470 +0 Hover/Click
Sep23 230602 117.58 117.59 117.01 117.11 -0.42 143,375 230,287 +0 Hover/Click
Dec23 230602 118.85 118.85 118.85 118.85 -0.43       Hover/Click
Total Volume and Open Interest 1,069,813 1,693,757 +0  
Euro-Schatz(EUREX)
Jun23 230602 105.63 105.63 105.35 105.43 -0.18 825,365 1,800,502 +0  
Sep23 230602 105.81 105.82 105.56 105.61 -0.19 194,661 348,426 +0  
Dec23 230602 105.43 105.43 105.43 105.43 -0.18        
Total Volume and Open Interest 1,020,026 2,148,928 +0  
3-Mth Euribor(EUREX)
Jun23 230602 96.425 96.425 96.425 96.425 -0.015 0 70 +0  
Sep23 230602 96.200 96.200 96.185 96.185 -0.035 0 69 +0  
Dec23 230602 96.260 96.260 96.260 96.260 -0.050 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230605 96~14 96~21 96~07 96~16 -0~21 3,704 1,605 -3,036 Hover/Click
Sep23 230605 96~16 96~28 96~08 96~14 -0~20 220,095 494,815 +4,854 Hover/Click
Dec23 230605 96~20 96~20 96~20 96~20 -0~20       Hover/Click
Total Volume and Open Interest 223,799 496,420 +1,818  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230605 96.425 96.430 96.415 96.420 -0.005 118,263 542,002 +545  
Sep23 230605 96.180 96.185 96.155 96.165 -0.020 143,868 595,733 -4,407  
Dec23 230605 96.245 96.255 96.200 96.220 -0.035 109,931 412,823 +595  
Total Volume and Open Interest 917,340 3,598,735 +14,212  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230605 95.89 95.93 95.88 95.92 +0.03 41,691 179,979 -1,569  
Sep23 230605 95.77 95.78 95.71 95.74 -0.03 34,624 186,627 +6,056  
Dec23 230605 95.78 95.80 95.69 95.71 -0.07 16,831 157,918 -147  
Mar24 230605 95.92 95.93 95.78 95.79 -0.13 14,786 131,992 +1,528  
Jun24 230605 96.06 96.09 95.91 95.91 -0.16 14,283 105,636 -822  
Sep24 230605 96.20 96.23 96.05 96.05 -0.16 9,163 86,594 +447  
Dec24 230605 96.33 96.34 95.77 96.17 -0.15 4,833 54,646 +354  
Mar25 230605 96.41 96.43 96.27 96.27 -0.15 3,554 41,594 -476  
Jun25 230605 96.40 96.40 96.35 96.35 -0.15 617 3,679 +347  
Sep25 230605 96.45 96.45 96.41 96.41 -0.13 11 465 +0  
Total Volume and Open Interest 140,430 949,637 +5,736  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230605 96.36 96.37 96.21 96.21 -0.14 147,920 1,071,368 -20,660  
Sep23 230605 96.36 96.36 96.22 96.22 -0.15 2,626 24,114 +2,308  
Total Volume and Open Interest 150,546 1,095,482 -18,352  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230605 96.58 96.59 96.42 96.43 -0.14 212,206 775,772 -14,996  
Sep23 230605 96.61 96.61 96.49 96.50 -0.14 2,742 7,747 +1,863  
Total Volume and Open Interest 214,948 783,519 -13,133  
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

Main Menu

MRCI Online

Free Links

Newsflash

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/catalog/product_info.php?products_id=422