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 Tue July 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Sep19 190716 154~050 154~080 153~050 153~200 -0~140 269,465 934,630 +7,246
Dec19 190716 152~220 152~270 152~160 152~270 -0~140 7 131 +4
Mar20 190716 151~270 151~270 151~270 151~270 -0~140      
Total Volume and Open Interest 269,472 934,761 +7,250
10-Year T-Notes(CBOT)
Sep19 190716 127~065 127~080 126~230 126~295 -0~080 1,148,508 3,746,282 +2,226
Dec19 190716 127~060 127~100 127~045 127~090 -0~085 4,358 28,827 +4,295
Mar20 190716 127~090 127~090 127~090 127~090 -0~085      
Total Volume and Open Interest 1,152,866 3,775,109 +6,521
5-Year T-Notes(CBOT)
Sep19 190716 117~206 117~214 117~116 117~150 -0~052 753,314 4,390,877 +15,481
Dec19 190716 117~232 117~244 117~226 117~240 -0~054 4,619 37,261 +4,376
Mar20 190716 117~200 117~200 117~200 117~200 -0~054      
Total Volume and Open Interest 757,933 4,428,138 +19,857
2 Year T-Notes(CBOT)
Sep19 190716 107~117 107~123 107~087 107~097 -0~020 371,768 3,502,362 +9,129
Dec19 190716 107~164 107~164 107~140 107~147 -0~023 3,727 43,166 +3,472
Mar20 190716 107~147 107~147 107~147 107~147 -0~023      
Total Volume and Open Interest 375,495 3,545,528 +12,601
Ultra T-Bond(CBOT)
Sep19 190716 175~03 175~12 173~24 174~13 -0~20 126,300 1,153,681 -6,455
Dec19 190716 174~25 174~25 174~25 174~25 -0~20      
Mar20 190716 174~25 174~25 174~25 174~25 -0~20      
Total Volume and Open Interest 126,300 1,153,681 -6,455
Ultra 10-Yr T-Note(CBOT)
Sep19 190716 137~030 137~055 136~150 136~240 -0~105 151,179 759,983 -2,292
Dec19 190716 137~005 137~005 137~005 137~005 -0~095 0 1 +0
Mar20 190716 137~005 137~005 137~005 137~005 -0~095      
Total Volume and Open Interest 151,179 759,984 -2,292
Eurodollars(CME)
Sep19 190716 97.930 97.940 97.910 97.920 -0.015 285,719 1,459,703 -105,735
Dec19 190716 98.010 98.015 97.975 97.990 -0.020 233,917 1,593,133 -12,923
Mar20 190716 98.200 98.205 98.150 98.170 -0.025 182,994 1,228,353 +2,726
Jun20 190716 98.295 98.305 98.235 98.255 -0.035 209,463 1,111,354 +18,337
Sep20 190716 98.360 98.365 98.290 98.315 -0.035 191,639 1,156,664 -17,971
Dec20 190716 98.345 98.355 98.280 98.305 -0.035 173,397 1,134,507 +4,384
Mar21 190716 98.370 98.375 98.305 98.330 -0.030 145,228 865,706 +12,880
Jun21 190716 98.350 98.350 98.280 98.305 -0.035 122,004 801,639 +4,688
Sep21 190716 98.325 98.330 98.260 98.285 -0.035 86,336 571,831 -11,176
Dec21 190716 98.290 98.290 98.225 98.245 -0.035 110,666 578,988 -7,895
Mar22 190716 98.275 98.275 98.210 98.230 -0.035 65,604 483,033 -2,852
Jun22 190716 98.240 98.245 98.180 98.200 -0.035 63,976 341,720 +6,313
Sep22 190716 98.210 98.215 98.145 98.170 -0.035 46,977 333,659 +3,107
Dec22 190716 98.180 98.180 98.115 98.135 -0.035 42,666 197,205 -2,095
Mar23 190716 98.155 98.155 98.090 98.110 -0.035 20,039 153,866 +2,056
Jun23 190716 98.115 98.120 98.055 98.075 -0.035 21,778 127,316 +914
Sep23 190716 98.080 98.085 98.020 98.040 -0.035 14,670 104,384 +1,656
Dec23 190716 98.040 98.045 97.980 98.000 -0.030 11,071 63,449 +486
Total Volume and Open Interest 2,206,211 12,946,978 -99,856
30 Day Federal Funds(CBOT)
Jul19 190716 97.610 97.610 97.603 97.603 -0.005 24,942 313,502 -5,897
Aug19 190716 97.925 97.930 97.905 97.910 -0.010 104,908 463,432 -2
Sep19 190716 97.990 97.995 97.970 97.980 -0.010 26,429 164,609 +3,853
Oct19 190716 98.100 98.100 98.080 98.085 -0.010 52,405 322,356 +921
Nov19 190716 98.200 98.205 98.175 98.185 -0.015 23,159 216,628 +185
Dec19 190716 98.260 98.265 98.230 98.240 -0.015 11,357 90,386 +1,524
Total Volume and Open Interest 337,907 2,150,473 +4,133
Japanese Govt Bonds(SGX)
Sep19 190715 153.35 153.47 153.34 153.39 -0.22 814 18,479 -126
Dec19 190715 153.39 153.39 153.39 153.39 -0.22      
Mar20 190715 153.39 153.39 153.39 153.39 -0.22      
Total Volume and Open Interest 814 18,479 -126
Euro-Buxl(EUREX)
Sep19 190716 200.66 201.86 200.18 200.64 +0.08 53,243 251,465 -2,867
Dec19 190716 199.10 199.10 199.10 199.10 +0.08 233 7,298 +233
Mar20 190716 197.64 197.64 197.64 197.64 +0.08      
Total Volume and Open Interest 53,476 258,763 -2,634
Euro-Bund(EUREX)
Sep19 190716 172.33 172.68 172.16 172.34 +0.01 766,694 1,758,665 -25,981
Dec19 190716 169.73 169.95 169.54 169.61 +0.01 5,613 11,170 +5,152
Mar20 190716 171.34 171.34 171.34 171.34 +0.01 0 3 +0
Total Volume and Open Interest 772,307 1,769,838 -20,829
Euro-Bobl(EUREX)
Sep19 190716 134.31 134.40 134.26 134.32 +0.02 456,664 1,326,350 -15,767
Dec19 190716 134.55 134.55 134.55 134.55 +0.02 0 52 +0
Mar20 190716 136.12 136.12 136.12 136.12 +0.02 0 3 +0
Total Volume and Open Interest 456,664 1,326,405 -15,767
Euro-Schatz(EUREX)
Sep19 190716 112.25 112.26 112.24 112.25 +0.00 218,590 1,661,249 -44,784
Dec19 190716 112.29 112.29 112.29 112.29 +0.01 0 502 +0
Mar20 190716 112.20 112.20 112.20 112.20 +0.00      
Total Volume and Open Interest 218,590 1,661,751 -44,784
3-Mth Euribor(EUREX)
Sep19 190716 100.460 100.460 100.460 100.460 +0.015 0 2,054 +0
Dec19 190716 100.500 100.500 100.500 100.500 +0.005 0 1,735 +0
Mar20 190716 100.520 100.525 100.520 100.525 +0.015 0 612 +0
Total Volume and Open Interest 0 7,434 +0
Long Gilt(LIFFE)
Sep19 190716 130~25 131~02 130~17 130~18 -0~09 167,791 654,293 -3,567
Dec19 190716 129~20 129~20 129~20 129~20 -0~09 0 100 +0
Mar20 190716 130~09 130~09 130~09 130~09 -0~11      
Total Volume and Open Interest 167,791 654,393 -3,567
3-Mth Short Sterling(LIFFE)
Sep19 190716 99.25 99.27 99.25 99.26 +0.01 54,588 631,860 -3,475
Dec19 190716 99.25 99.29 99.25 99.28 +0.01 52,454 664,231 +2,928
Mar20 190716 99.32 99.36 99.32 99.34 +0.01 71,839 497,650 +5,537
Jun20 190716 99.35 99.38 99.33 99.35 -0.00 54,716 467,386 +7,861
Sep20 190716 99.34 99.37 99.32 99.34 -0.01 78,779 507,059 -3,083
Dec20 190716 99.30 99.33 99.28 99.29 -0.01 68,046 370,457 +551
Total Volume and Open Interest 673,021 4,099,062 +1,280
3-Mth Euribor(LIFFE)
Sep19 190716 100.450 100.460 100.450 100.455 +0.005 35,388 615,057 -2,764
Dec19 190716 100.495 100.505 100.490 100.500 +0.010 34,186 581,921 -144
Mar20 190716 100.515 100.525 100.510 100.520 +0.005 43,451 428,070 -6,730
Total Volume and Open Interest 748,885 4,517,839 +25,012
3-Mth Aus T-Bills(SFE)
Sep19 190716 98.87 98.90 98.87 98.90 +0.02 12,274 245,130 -1,452
Dec19 190716 98.95 98.98 98.95 98.98 +0.02 22,410 376,558 +4,951
Mar20 190716 99.03 99.07 99.03 99.06 +0.02 13,036 279,411 +1,250
Jun20 190716 99.04 99.08 99.04 99.08 +0.03 11,008 233,525 +2,715
Sep20 190716 99.02 99.06 99.02 99.05 +0.03 6,635 154,617 +2,646
Dec20 190716 98.99 99.03 98.99 99.02 +0.02 6,336 113,454 +1,544
Mar21 190716 98.98 99.01 98.98 99.01 +0.03 3,908 62,267 -804
Jun21 190716 98.96 99.00 98.96 98.99 +0.03 1,808 30,025 +999
Sep21 190716 98.94 98.97 98.94 98.97 +0.04 23 2,442 +10
Dec21 190716 98.92 98.92 98.92 98.92 +0.04 0 3,230 +0
Total Volume and Open Interest 77,438 1,501,714 +11,859
10-Year Aus T-Bonds(SFE)
Sep19 190716 98.54 98.61 98.54 98.59 +0.05 225,201 1,367,767 +36,246
Dec19 190716 98.59 98.59 98.59 98.59 +0.05 10 189 +5
Total Volume and Open Interest 225,211 1,367,956 +36,251
3-Year Aus T-Bonds(SFE)
Sep19 190716 99.02 99.07 99.02 99.06 +0.03 245,802 1,376,541 +71,220
Dec19 190716 99.09 99.09 99.09 99.09 +0.03      
Total Volume and Open Interest 245,802 1,376,541 +71,220
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