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 April 07, 2020
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
Jun20 200407 180~190 180~200 177~280 179~070 -1~110 192,451 1,000,998 -2,141 Hover/Click
Sep20 200407 178~000 178~000 176~260 177~230 -1~110 1 132 +1 Hover/Click
Dec20 200407 177~230 177~230 177~230 177~230 -1~110       Hover/Click
Total Volume and Open Interest 192,452 1,001,130 -2,140  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 138~140 138~150 137~160 137~290 -0~160 924,986 3,243,102 -23,302 Hover/Click
Sep20 200407 138~100 138~100 137~230 137~230 -0~100 0 67 +0 Hover/Click
Dec20 200407 137~230 137~230 137~230 137~230 -0~100       Hover/Click
Total Volume and Open Interest 924,986 3,243,169 -23,302  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 125~000 125~004 124~202 124~260 -0~062 617,211 3,722,949 -42,725 Hover/Click
Sep20 200407 124~194 124~194 124~194 124~194 -0~086       Hover/Click
Dec20 200407 124~194 124~194 124~194 124~194 -0~086       Hover/Click
Total Volume and Open Interest 617,211 3,722,949 -42,725  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 110~034 110~035 110~010 110~017 -0~015 322,637 2,707,959 -552 Hover/Click
Sep20 200407 110~055 110~055 110~055 110~055 -0~017 1,216 1,290 +1,216 Hover/Click
Dec20 200407 110~055 110~055 110~055 110~055 -0~017       Hover/Click
Total Volume and Open Interest 323,853 2,709,249 +664  
Ultra T-Bond(CBOT)
Jun20 200407 225~12 225~13 220~23 223~09 -2~00 128,561 1,051,991 -3,572  
Sep20 200407 222~04 222~04 222~04 222~04 -2~05        
Dec20 200407 222~04 222~04 222~04 222~04 -2~05        
Total Volume and Open Interest 128,561 1,051,991 -3,572  
Ultra 10-Yr T-Note(CBOT)
Jun20 200407 156~085 156~105 154~235 155~130 -0~265 179,177 743,782 -3,372  
Sep20 200407 155~130 155~130 155~130 155~130 -0~265        
Dec20 200407 155~130 155~130 155~130 155~130 -0~265        
Total Volume and Open Interest 179,177 743,782 -3,372  
Eurodollars(CME) Weekly Monthly
Jun20 200407 99.445 99.445 99.375 99.400 -0.045 303,784 1,611,759 -13,718 Hover/Click
Sep20 200407 99.600 99.605 99.555 99.560 -0.040 220,183 1,515,711 +16,704 Hover/Click
Dec20 200407 99.625 99.625 99.580 99.590 -0.035 163,527 1,065,080 -19,710 Hover/Click
Mar21 200407 99.705 99.705 99.640 99.650 -0.050 131,231 848,121 -1,812 Hover/Click
Jun21 200407 99.695 99.700 99.635 99.645 -0.045 137,241 775,855 +9,861 Hover/Click
Sep21 200407 99.680 99.685 99.620 99.635 -0.040 129,312 664,913 -12,479 Hover/Click
Dec21 200407 99.650 99.650 99.585 99.600 -0.040 102,958 714,806 +1,721 Hover/Click
Mar22 200407 99.620 99.625 99.550 99.570 -0.045 85,726 554,485 +2,197 Hover/Click
Jun22 200407 99.570 99.575 99.495 99.520 -0.045 63,881 455,284 +1,265 Hover/Click
Sep22 200407 99.525 99.535 99.440 99.475 -0.045 55,383 340,339 +2,233 Hover/Click
Dec22 200407 99.470 99.475 99.380 99.415 -0.050 47,682 255,590 +2,376 Hover/Click
Mar23 200407 99.440 99.445 99.335 99.380 -0.050 46,993 299,802 -3,864 Hover/Click
Jun23 200407 99.405 99.410 99.295 99.340 -0.055 28,085 165,399 -1,217 Hover/Click
Sep23 200407 99.370 99.385 99.255 99.305 -0.060 26,388 126,915 +116 Hover/Click
Dec23 200407 99.335 99.345 99.210 99.260 -0.065 24,012 120,228 +715 Hover/Click
Mar24 200407 99.300 99.320 99.175 99.230 -0.065 24,274 109,265 -60 Hover/Click
Jun24 200407 99.265 99.280 99.135 99.190 -0.065 18,941 64,587 +1,017 Hover/Click
Sep24 200407 99.225 99.240 99.090 99.150 -0.065 15,755 72,450 -356 Hover/Click
Total Volume and Open Interest 1,901,014 10,809,571 +6,854  
30 Day Federal Funds(CBOT)
Apr20 200407 99.942 99.945 99.935 99.945 +0.003 35,942 228,712 +8,021  
May20 200407 99.910 99.915 99.900 99.910 unch 68,769 258,666 +11,652  
Jun20 200407 99.915 99.920 99.900 99.915 unch 22,300 151,098 -1,373  
Jul20 200407 99.920 99.925 99.905 99.920 unch 47,646 213,864 +7,126  
Aug20 200407 99.925 99.925 99.910 99.920 unch 17,838 122,014 +2,000  
Sep20 200407 99.920 99.930 99.910 99.925 unch 6,743 40,828 +1,131  
Total Volume and Open Interest 257,930 1,499,748 +22,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200406 152.58 152.70 152.04 152.15 -0.53 2,133 12,721 +356 Hover/Click
Sep20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Dec20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Total Volume and Open Interest 2,133 12,721 +356  
Euro-Buxl(EUREX)
Jun20 200407 212.02 212.24 207.34 208.14 -3.76 30,408 197,540 -5,685  
Sep20 200407 217.62 217.62 217.62 217.62 -3.76 0 14 +0  
Dec20 200407 210.14 210.14 210.14 210.14 -3.76        
Total Volume and Open Interest 30,408 197,554 -5,685  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200407 171.81 171.90 170.24 170.49 -1.33 391,643 1,187,163 -39,710 Hover/Click
Sep20 200407 173.79 173.79 173.50 173.53 -1.37 2 213 +2 Hover/Click
Dec20 200407 171.54 171.54 171.54 171.54 -1.33       Hover/Click
Total Volume and Open Interest 391,645 1,187,376 -39,708  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200407 134.88 134.95 134.43 134.52 -0.40 267,625 976,820 -1,684 Hover/Click
Sep20 200407 134.12 134.12 134.12 134.12 -0.40 0 329 +0 Hover/Click
Dec20 200407 134.45 134.45 134.45 134.45 -0.40       Hover/Click
Total Volume and Open Interest 267,625 977,149 -1,684  
Euro-Schatz(EUREX)
Jun20 200407 112.08 112.10 112.01 112.04 -0.05 153,050 1,025,163 -5,401  
Sep20 200407 112.04 112.04 112.04 112.04 -0.05 0 65 +0  
Dec20 200407 113.04 113.04 113.04 113.04 -0.05        
Total Volume and Open Interest 153,050 1,025,228 -5,401  
3-Mth Euribor(EUREX)
Jun20 200407 100.250 100.250 100.240 100.240 -0.065 0 1,656 +0  
Sep20 200407 100.310 100.310 100.310 100.310 -0.035 0 813 +0  
Dec20 200407 100.355 100.355 100.355 100.355 -0.025 0 252 +0  
Total Volume and Open Interest 0 5,098 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200407 136~04 136~17 135~17 135~26 -0~23 105,399 412,839 -2,238 Hover/Click
Sep20 200407 134~28 134~28 134~28 134~28 -0~23       Hover/Click
Dec20 200407 133~31 133~31 133~31 133~31 -0~23       Hover/Click
Total Volume and Open Interest 105,399 412,839 -2,238  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200407 99.53 99.54 99.45 99.47 -0.07 64,711 574,754 -14,772 Hover/Click
Sep20 200407 99.65 99.66 99.61 99.62 -0.04 34,137 472,188 +4,451 Hover/Click
Dec20 200407 99.67 99.67 99.62 99.64 -0.03 32,889 454,827 +7,187 Hover/Click
Mar21 200407 99.71 99.71 99.67 99.68 -0.03 45,492 513,246 +8,070 Hover/Click
Jun21 200407 99.69 99.70 99.65 99.67 -0.03 34,847 321,610 +658 Hover/Click
Sep21 200407 99.68 99.68 99.63 99.64 -0.04 28,625 231,988 -2,126 Hover/Click
Total Volume and Open Interest 433,787 3,363,639 +4,671  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200407 100.300 100.300 100.230 100.240 -0.060 104,773 502,686 +22,669  
Sep20 200407 100.345 100.345 100.300 100.310 -0.035 61,068 401,317 +1,808  
Dec20 200407 100.380 100.380 100.335 100.350 -0.030 72,066 378,806 -1,107  
Total Volume and Open Interest 556,256 3,273,184 +29,370  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200407 99.70 99.71 99.68 99.70 unch 12,416 144,031 -9,807  
Sep20 200407 99.71 99.71 99.69 99.70 -0.01 9,148 127,910 -12,444  
Dec20 200407 99.68 99.69 99.67 99.68 -0.01 8,945 161,725 +507  
Mar21 200407 99.68 99.69 99.67 99.68 -0.01 6,852 133,343 +277  
Jun21 200407 99.68 99.69 99.66 99.67 -0.01 2,985 76,616 -11,374  
Sep21 200407 99.67 99.67 99.64 99.66 -0.01 2,093 55,642 -7,571  
Dec21 200407 99.64 99.64 99.61 99.63 -0.01 1,854 47,383 -1,630  
Mar22 200407 99.62 99.63 99.60 99.61 -0.01 1,127 21,659 -376  
Jun22 200407 99.59 99.59 99.58 99.58 -0.01 25 1,847 -320  
Sep22 200407 99.55 99.55 99.55 99.55 -0.01 0 606 +0  
Total Volume and Open Interest 45,445 771,836 -43,032  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200407 99.23 99.23 99.09 99.10 -0.14 125,890 1,159,862 -23,646  
Sep20 200407 99.10 99.10 99.10 99.10 -0.14        
Total Volume and Open Interest 125,890 1,159,862 -23,646  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200407 99.75 99.76 99.74 99.75 -0.01 112,122 916,249 -24,217  
Sep20 200407 99.75 99.75 99.75 99.75 -0.01        
Total Volume and Open Interest 112,122 916,249 -24,217  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php