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 Wed May 18, 2022
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
Jun22 220518 138~130 140~170 137~300 140~100 +1~210 304,067 1,192,726 +13,319 Hover/Click
Sep22 220518 137~100 139~180 137~000 139~110 +1~200 2,513 36,123 +1,528 Hover/Click
Dec22 220518 138~310 138~310 138~310 138~310 +1~200 0 11 +0 Hover/Click
Total Volume and Open Interest 306,580 1,228,860 +14,847  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 118~230 119~170 118~160 119~140 +0~185 1,165,327 3,596,039 -6,027 Hover/Click
Sep22 220518 118~080 119~020 118~015 118~315 +0~180 23,166 86,916 +4,099 Hover/Click
Dec22 220518 118~260 118~260 118~260 118~260 +0~180 7 34 +3 Hover/Click
Total Volume and Open Interest 1,188,500 3,682,989 -1,925  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 112~186 113~000 112~142 112~292 +0~076 808,893 3,710,844 -16,049 Hover/Click
Sep22 220518 112~044 112~184 112~002 112~156 +0~080 26,536 68,731 +13,422 Hover/Click
Dec22 220518 112~156 112~156 112~156 112~156 +0~080       Hover/Click
Total Volume and Open Interest 835,429 3,779,575 -2,627  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220518 105~161 105~197 105~145 105~186 +0~021 338,442 2,309,582 +15,853 Hover/Click
Sep22 220518 105~046 105~081 105~026 105~067 +0~015 3,599 7,742 +2,192 Hover/Click
Dec22 220518 105~073 105~073 105~073 105~073 +0~015       Hover/Click
Total Volume and Open Interest 342,041 2,317,324 +18,045  
Ultra T-Bond(CBOT)
Jun22 220518 153~01 156~21 152~10 156~04 +2~21 143,228 1,262,753 -1,025  
Sep22 220518 153~00 156~20 152~11 156~04 +2~22 5,510 9,829 +5,138  
Dec22 220518 156~04 156~04 156~04 156~04 +2~22        
Total Volume and Open Interest 148,738 1,272,582 +4,113  
Ultra 10-Yr T-Note(CBOT)
Jun22 220518 127~310 129~075 127~210 129~040 +0~300 225,973 1,213,498 -14,064  
Sep22 220518 126~285 128~015 126~165 127~305 +0~300 9,188 13,324 +5,733  
Dec22 220518 127~305 127~305 127~305 127~305 +0~300        
Total Volume and Open Interest 235,161 1,226,822 -8,331  
Eurodollars(CME) Weekly Monthly
Jun22 220518 98.177 98.190 98.173 98.180 +0.007 114,661 1,030,266 +10,008 Hover/Click
Sep22 220518 97.325 97.350 97.310 97.330 +0.015 91,143 966,054 +2,746 Hover/Click
Dec22 220518 96.795 96.845 96.770 96.820 +0.030 108,566 1,351,535 +4,910 Hover/Click
Mar23 220518 96.620 96.690 96.585 96.660 +0.040 68,910 931,150 -39 Hover/Click
Jun23 220518 96.555 96.640 96.510 96.605 +0.050 113,811 902,228 -6,877 Hover/Click
Sep23 220518 96.640 96.725 96.590 96.690 +0.045 60,197 831,509 -7,822 Hover/Click
Dec23 220518 96.725 96.820 96.680 96.785 +0.045 82,787 1,175,378 +5,573 Hover/Click
Mar24 220518 96.800 96.910 96.760 96.880 +0.050 38,226 412,723 -115 Hover/Click
Jun24 220518 96.865 96.970 96.820 96.940 +0.050 67,383 436,533 +332 Hover/Click
Sep24 220518 96.890 97.005 96.850 96.970 +0.050 39,465 445,472 -2,796 Hover/Click
Dec24 220518 96.910 97.025 96.870 96.990 +0.055 52,064 734,670 +622 Hover/Click
Mar25 220518 96.950 97.060 96.905 97.030 +0.060 28,444 240,241 +149 Hover/Click
Jun25 220518 96.980 97.090 96.940 97.065 +0.065 26,037 162,625 -5,659 Hover/Click
Sep25 220518 97.000 97.110 96.960 97.085 +0.065 15,337 118,596 -540 Hover/Click
Dec25 220518 96.995 97.105 96.955 97.085 +0.070 28,004 142,816 -685 Hover/Click
Mar26 220518 96.985 97.095 96.945 97.080 +0.080 11,733 77,490 +251 Hover/Click
Jun26 220518 96.955 97.075 96.920 97.060 +0.090 10,356 72,094 +703 Hover/Click
Sep26 220518 96.920 97.050 96.890 97.040 +0.100 9,274 73,254 +179 Hover/Click
Total Volume and Open Interest 1,009,504 10,336,625 -114,413  
30 Day Federal Funds(CBOT)
May22 220518 99.232 99.235 99.232 99.235 +0.003 3,194 353,008 -1,031  
Jun22 220518 98.900 98.905 98.890 98.900 +0.005 10,538 145,042 +1,395  
Jul22 220518 98.570 98.575 98.555 98.570 +0.010 27,679 334,814 -2,150  
Aug22 220518 98.115 98.135 98.105 98.115 unch 33,287 212,793 -1,772  
Sep22 220518 97.990 98.010 97.975 97.990 +0.005 6,195 64,614 +890  
Oct22 220518 97.715 97.740 97.695 97.715 +0.010 18,902 156,942 +1,324  
Total Volume and Open Interest 146,709 1,771,518 -1,655  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220517 149.48 149.56 149.44 149.48 +0.02 1,221 11,214 +125 Hover/Click
Sep22 220517 149.18 149.18 149.18 149.18 -0.05       Hover/Click
Dec22 220517 149.18 149.18 149.18 149.18 -0.05       Hover/Click
Total Volume and Open Interest 1,221 11,214 +125  
Euro-Buxl(EUREX)
Jun22 220518 168.36 169.80 167.50 169.50 +1.08 54,479 312,958 +2,297  
Sep22 220518 182.00 183.36 181.00 183.36 +1.42 199 7,660 +148  
Dec22 220518 181.54 181.54 181.54 181.54 +1.08        
Total Volume and Open Interest 54,678 320,618 +2,445  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220518 152.58 153.06 151.89 152.94 +0.40 611,239 1,427,796 -24,090 Hover/Click
Sep22 220518 153.08 153.45 152.34 153.41 +0.44 2,999 89,359 +2,447 Hover/Click
Dec22 220518 151.88 151.88 150.77 150.77 +0.40 1 16 -3 Hover/Click
Total Volume and Open Interest 614,239 1,517,171 -21,646  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220518 127.02 127.15 126.61 127.11 +0.08 442,411 1,768,770 -5,603 Hover/Click
Sep22 220518 125.76 125.89 125.38 125.87 +0.08 2,512 26,924 +2,051 Hover/Click
Dec22 220518 126.08 126.08 126.08 126.08 +0.08       Hover/Click
Total Volume and Open Interest 444,923 1,795,694 -3,552  
Euro-Schatz(EUREX)
Jun22 220518 110.25 110.29 110.11 110.25 -0.01 349,510 2,016,182 -2,222  
Sep22 220518 109.57 109.62 109.44 109.59 -0.01 3,001 12,491 +3,001  
Dec22 220518 110.27 110.27 110.27 110.27 -0.01        
Total Volume and Open Interest 352,511 2,028,673 +779  
3-Mth Euribor(EUREX)
Jun22 220518 100.225 100.225 100.225 100.225 -0.005 0 495 +0  
Sep22 220518 99.650 99.650 99.650 99.650 -0.105 0 1,308 +0  
Dec22 220518 99.250 99.250 99.250 99.250 -0.010 0 194 +0  
Total Volume and Open Interest 0 3,513 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220518 118~22 119~16 118~15 119~05 +0~10 165,346 660,521 +533 Hover/Click
Sep22 220518 118~14 118~15 118~12 118~15 +0~10 43 44 +30 Hover/Click
Dec22 220518 118~01 118~01 118~01 118~01 +0~10       Hover/Click
Total Volume and Open Interest 165,389 660,565 +563  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279 Hover/Click
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344 Hover/Click
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703 Hover/Click
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157 Hover/Click
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516 Hover/Click
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928 Hover/Click
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220518 100.230 100.235 100.200 100.220 -0.010 99,777 421,410 -2,462  
Sep22 220518 99.675 99.680 99.605 99.650 -0.015 98,587 532,568 +4,151  
Dec22 220518 99.265 99.270 99.185 99.250 -0.005 126,552 579,300 -19,409  
Total Volume and Open Interest 808,556 4,278,607 -88,509  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220518 98.64 98.65 98.58 98.64 -0.01 15,107 188,261 -1,364  
Sep22 220518 97.53 97.55 97.45 97.54 +0.01 13,228 184,389 -1,449  
Dec22 220518 96.83 96.85 96.74 96.84 -0.01 14,392 177,384 -2,992  
Mar23 220518 96.43 96.43 96.30 96.41 -0.03 15,430 126,591 -3,042  
Jun23 220518 96.32 96.33 96.21 96.31 -0.03 6,655 112,137 -542  
Sep23 220518 96.36 96.36 96.25 96.35 -0.02 4,519 103,705 +197  
Dec23 220518 96.39 96.39 96.29 96.38 -0.02 11,813 53,196 +1,161  
Mar24 220518 96.42 96.44 96.35 96.42 -0.02 3,450 43,634 +857  
Jun24 220518 96.41 96.45 96.41 96.45 -0.02 132 452 +73  
Sep24 220518 96.45 96.45 96.45 96.45 -0.02 0 104 +0  
Total Volume and Open Interest 84,726 990,013 -7,101  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220518 96.55 96.56 96.48 96.51 -0.06 141,390 1,120,878 -8,672  
Sep22 220518 96.36 96.51 96.36 96.51 -0.06 0 1,226 +0  
Total Volume and Open Interest 141,390 1,122,104 -8,672  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220518 97.00 97.01 96.92 96.99 -0.03 95,755 865,227 -16,226  
Sep22 220518 96.82 96.82 96.82 96.82 -0.02        
Total Volume and Open Interest 95,755 865,227 -16,226  
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