MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 2024
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
Jun24	240424	114~220	114~240	113~200	113~290	-0~260	330,284	1,547,099	-4,129	Hover/Click
Sep24	240424	114~170	114~170	113~210	113~290	-0~270	132	1,105	+79	Hover/Click
Dec24	240424	114~260	114~260	113~260	113~290	-0~270	0	19	+0	Hover/Click
Total Volume and Open Interest							330,416	1,548,223	-4,050
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240424	108~010	108~020	107~200	107~235	-0~110	1,414,828	4,476,023	+8,108	Hover/Click
Sep24	240424	108~090	108~090	107~295	107~315	-0~110	155	2,484	+13	Hover/Click
Dec24	240424	108~140	108~140	108~140	108~140	-0~110				Hover/Click
Total Volume and Open Interest							1,414,983	4,478,507	+8,121
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240424	105~054	105~062	104~306	105~012	-0~052	894,597	5,944,979	+2,329	Hover/Click
Sep24	240424	105~104	105~122	105~096	105~112	-0~054	121	8,975	+120	Hover/Click
Dec24	240424	105~262	105~262	105~262	105~262	-0~054				Hover/Click
Total Volume and Open Interest							894,718	5,953,954	+2,449
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240424	101~186	101~190	101~162	101~174	-0~016	454,806	4,024,545	+13,018	Hover/Click
Sep24	240424	101~273	101~293	101~263	101~267	-0~015	397	909	+390	Hover/Click
Dec24	240424	102~074	102~074	102~074	102~074	-0~015				Hover/Click
Total Volume and Open Interest							455,203	4,025,454	+13,408
Ultra T-Bond(CBOT)
Jun24	240424	120~27	120~31	119~12	119~23	-1~07	228,642	1,615,088	-1,495
Sep24	240424	119~25	119~25	119~25	119~25	-1~07	3	43	+0
Dec24	240424	120~31	120~31	120~31	120~31	-1~07
Total Volume and Open Interest							228,645	1,615,131	-1,495
Ultra 10-Yr T-Note(CBOT)
Jun24	240424	110~300	110~315	110~115	110~165	-0~150	390,191	2,062,001	+2,144
Sep24	240424	110~295	110~295	110~285	110~285	-0~150	0	1	+0
Dec24	240424	111~075	111~075	111~075	111~075	-0~150
Total Volume and Open Interest							390,191	2,062,002	+2,144
3-Mth SOFR(CME)									Weekly	Monthly
Jun24	240424	94.955	94.955	94.930	94.940	-0.025	104,749	281,091	+4,686
Sep24	240424	95.145	95.155	95.100	95.120	-0.050	80,523	223,483	-74
Dec24	240424	95.350	95.360	95.280	95.300	-0.065	102,574	327,043	+1,427
Mar25	240424	95.505	95.515	95.425	95.450	-0.080	58,129	176,181	-4,085
Jun25	240424	95.640	95.650	95.555	95.585	-0.085	64,458	168,536	+696
Sep25	240424	95.760	95.765	95.675	95.700	-0.090	53,596	129,483	-4,170
Dec25	240424	95.865	95.870	95.775	95.805	-0.085	73,253	179,191	+9,890
Mar26	240424	95.945	95.950	95.860	95.890	-0.080	28,296	97,750	+682
Jun26	240424	96.015	96.020	95.930	95.960	-0.080	17,008	64,644	-66
Sep26	240424	96.075	96.080	95.990	96.020	-0.080	18,763	51,793	-1,336
Dec26	240424	96.120	96.125	96.040	96.070	-0.075	16,947	58,278	+1,986
Mar27	240424	96.160	96.165	96.080	96.110	-0.080	13,654	54,228	+532
Jun27	240424	96.195	96.195	96.120	96.145	-0.080	7,645	37,984	+339
Sep27	240424	96.220	96.220	96.140	96.165	-0.080	8,598	27,910	-1,293
Dec27	240424	96.235	96.235	96.150	96.175	-0.080	8,779	36,814	+294
Mar28	240424	96.240	96.240	96.160	96.185	-0.080	4,945	15,592	+167
Jun28	240424	96.245	96.250	96.170	96.195	-0.075	3,747	7,932	+7
Sep28	240424	96.250	96.250	96.175	96.195	-0.075	2,868	5,149	+417
Total Volume and Open Interest							717,206	2,196,198	+13,531
30 Day Federal Funds(CBOT)
Apr24	240424	94.670	94.673	94.670	94.670	unch	3,987	488,955	-1,611
May24	240424	94.675	94.680	94.675	94.675	unch	8,422	462,527	-780
Jun24	240424	94.700	94.705	94.695	94.700	unch	11,835	114,156	+1,573
Jul24	240424	94.720	94.725	94.710	94.715	-0.005	29,165	345,694	+1,373
Aug24	240424	94.800	94.805	94.780	94.795	-0.010	18,582	177,942	+2,538
Sep24	240424	94.850	94.850	94.830	94.840	-0.015	3,349	34,874	+246
Oct24	240424	94.920	94.920	94.895	94.910	-0.015	10,981	80,881	+1,384
Nov24	240424	94.975	94.975	94.945	94.960	-0.020	7,297	71,802	+1,224
Dec24	240424	95.035	95.040	95.010	95.020	-0.030	1,724	24,921	+43
Jan25	240424	95.115	95.115	95.075	95.090	-0.030	5,777	39,493	-309
Feb25	240424	95.185	95.185	95.145	95.160	-0.030	3,411	17,682	+35
Total Volume and Open Interest							106,126	1,875,984	+5,802
Japanese Govt Bonds(SGX)									Weekly	Monthly
Jun24	240423	144.09	144.29	144.09	144.15	unch	2,417	14,723	+1,359	Hover/Click
Sep24	240423	144.15	144.15	144.15	144.15	unch				Hover/Click
Dec24	240423	143.25	143.25	143.25	143.25	unch				Hover/Click
Total Volume and Open Interest							2,417	14,723	+1,359
Euro-Buxl(EUREX)
Jun24	240423	130.92	131.58	129.82	130.34	-0.52	100,062	231,183	+1,630
Sep24	240423	132.78	132.78	131.62	131.62	-0.56	1	3	+0
Dec24	240423	132.16	132.16	132.16	132.16	-0.16
Total Volume and Open Interest							100,063	231,186	+1,630
Euro-Bund(EUREX)									Weekly	Monthly
Jun24	240423	131.27	131.47	130.78	131.07	-0.12	966,877	1,394,228	-3,767	Hover/Click
Sep24	240423	131.95	132.20	131.60	131.81	-0.12	391	1,072	+366	Hover/Click
Dec24	240423	131.54	131.54	131.54	131.54	unch				Hover/Click
Total Volume and Open Interest							967,268	1,395,300	-3,401
Euro-Bobl(EUREX)									Weekly	Monthly
Jun24	240423	117.19	117.26	116.88	117.06	-0.05	724,891	1,332,131	-6,242	Hover/Click
Sep24	240423	116.43	116.51	116.43	116.51	-0.05	3	148	+2	Hover/Click
Dec24	240423	118.31	118.31	118.31	118.31	-0.03				Hover/Click
Total Volume and Open Interest							724,894	1,332,279	-6,240
Euro-Schatz(EUREX)
Jun24	240423	105.40	105.43	105.31	105.36	-0.03	782,946	2,512,749	+48,877
Sep24	240423	105.68	105.71	105.68	105.71	-0.00	22	33	+22
Dec24	240423	105.22	105.22	105.22	105.22	+0.01
Total Volume and Open Interest							782,968	2,512,782	+48,899
3-Mth Euribor(EUREX)
Jun24	240423	96.300	96.305	96.290	96.295	-0.005	2,293	4,464	-320
Sep24	240423	96.580	96.580	96.555	96.565	-0.015	1,658	2,618	-91
Dec24	240423	96.815	96.820	96.780	96.800	-0.015	2,408	3,326	+119
Total Volume and Open Interest							89,354	42,919	+87
Long Gilt(LIFFE)									Weekly	Monthly
Jun24	240424	96~19	96~21	95~25	95~32	-0~26	225,514	636,156	+12,235	Hover/Click
Sep24	240424	96~06	96~06	96~04	96~04	-0~26	1	324	+0	Hover/Click
Dec24	240424	96~00	96~00	96~00	96~00	-0~26				Hover/Click
Total Volume and Open Interest							225,515	636,480	+12,235
3-Mth Euribor(LIFFE)									Weekly	Monthly
Jun24	240424	96.295	96.295	96.275	96.280	-0.015	116,375	695,729	-4,938
Sep24	240424	96.565	96.565	96.525	96.535	-0.030	155,648	453,634	+1,595
Dec24	240424	96.795	96.795	96.740	96.755	-0.045	163,811	497,977	-324
Total Volume and Open Interest							1,149,051	4,181,431	+9,364
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun24	240424	95.66	95.67	95.57	95.58	-0.09	11,500	279,076	-9,740
Sep24	240424	95.70	95.70	95.54	95.55	-0.15	18,415	296,409	-7,300
Dec24	240424	95.78	95.78	95.58	95.60	-0.18	21,432	269,068	+1,081
Mar25	240424	95.88	95.88	95.67	95.67	-0.21	13,764	138,194	-1,303
Jun25	240424	95.96	95.96	95.75	95.76	-0.21	18,584	115,541	-3,855
Sep25	240424	96.03	96.03	95.82	95.83	-0.21	8,289	98,613	-1,300
Dec25	240424	96.08	96.08	95.88	95.89	-0.20	7,878	107,582	-649
Mar26	240424	96.09	96.10	95.90	95.91	-0.20	2,298	46,963	-5
Jun26	240424	95.95	95.95	95.92	95.92	-0.19	173	4,749	-171
Sep26	240424	96.05	96.05	95.90	95.90	-0.20	184	580	-146
Total Volume and Open Interest							102,517	1,357,247	-23,388
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240424	95.71	95.73	95.57	95.58	-0.14	143,722	1,067,467	-1,717
Sep24	240424	95.58	95.58	95.58	95.58	-0.14
Total Volume and Open Interest							143,722	1,067,467	-1,717
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240424	96.16	96.17	95.96	95.98	-0.19	148,336	797,058	-17,415
Sep24	240424	95.98	95.98	95.98	95.98	-0.19
Total Volume and Open Interest							148,336	797,058	-17,415

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash