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 Thu September 19, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Sep19 190919 160~220 161~130 160~220 161~070 +0~120 720 6,686 -223
Dec19 190919 159~300 160~310 159~170 160~160 +0~120 294,741 981,439 -6,109
Mar20 190919 159~170 159~170 158~010 159~170 +0~120 0 3 +0
Total Volume and Open Interest 295,461 988,128 -6,332
10-Year T-Notes(CBOT)
Sep19 190919 128~170 129~015 128~170 128~295 +0~035 5,737 21,147 -388
Dec19 190919 129~095 129~225 129~035 129~190 +0~065 1,701,453 3,516,747 -47,332
Mar20 190919 129~275 129~275 129~215 129~215 +0~065 1 53 +1
Total Volume and Open Interest 1,707,191 3,537,947 -47,719
5-Year T-Notes(CBOT)
Sep19 190919 118~056 118~116 118~050 118~084 +0~014 7,722 49,155 -2,183
Dec19 190919 118~182 118~254 118~150 118~232 +0~030 1,092,710 4,066,695 +10,821
Mar20 190919 118~204 118~204 118~204 118~204 +0~030      
Total Volume and Open Interest 1,100,432 4,115,850 +8,638
2 Year T-Notes(CBOT)
Sep19 190919 107~101 107~115 107~100 107~106 -0~002 3,970 46,447 -841
Dec19 190919 107~174 107~202 107~163 107~192 +0~012 801,307 3,501,414 +19,822
Mar20 190919 107~253 107~253 107~253 107~253 +0~012      
Total Volume and Open Interest 805,277 3,547,861 +18,981
Ultra T-Bond(CBOT)
Sep19 190919 188~12 188~23 187~24 188~22 +1~16 2,435 16,094 -1,383
Dec19 190919 187~24 189~21 187~00 189~01 +1~03 156,123 1,150,873 +335
Mar20 190919 189~01 189~01 189~01 189~01 +1~03      
Total Volume and Open Interest 158,558 1,166,967 -1,048
Ultra 10-Yr T-Note(CBOT)
Sep19 190919 140~025 140~250 139~305 140~225 +0~080 5,024 2,582 -2,497
Dec19 190919 140~285 141~160 140~210 141~075 +0~060 238,968 815,740 +9,380
Mar20 190919 141~075 141~075 141~075 141~075 +0~060      
Total Volume and Open Interest 243,992 818,322 +6,883
Eurodollars(CME)
Dec19 190919 97.950 97.990 97.940 97.980 +0.015 603,609 1,868,169 -42,484
Mar20 190919 98.250 98.275 98.230 98.265 +0.005 338,660 1,473,003 -22,039
Jun20 190919 98.365 98.390 98.345 98.380 +0.005 301,028 1,245,956 -279
Sep20 190919 98.445 98.480 98.430 98.465 +0.010 266,987 1,028,690 -6,913
Dec20 190919 98.455 98.485 98.435 98.470 +0.015 232,017 1,155,815 -2,260
Mar21 190919 98.535 98.570 98.520 98.560 +0.020 167,433 765,055 -5,783
Jun21 190919 98.545 98.585 98.530 98.575 +0.020 134,614 815,288 +6,451
Sep21 190919 98.550 98.590 98.530 98.575 +0.015 152,808 524,942 +9,029
Dec21 190919 98.520 98.555 98.500 98.545 +0.015 82,927 636,831 +4,043
Mar22 190919 98.530 98.570 98.510 98.560 +0.015 92,421 450,462 -8,488
Jun22 190919 98.515 98.550 98.495 98.545 +0.015 81,282 299,673 -3,369
Sep22 190919 98.500 98.535 98.480 98.525 +0.015 82,432 272,726 -2,458
Dec22 190919 98.475 98.510 98.455 98.500 +0.015 42,793 252,220 +782
Mar23 190919 98.465 98.500 98.440 98.490 +0.015 34,050 236,910 -1,463
Jun23 190919 98.445 98.480 98.425 98.475 +0.015 26,938 124,546 -1,234
Sep23 190919 98.425 98.465 98.405 98.460 +0.020 25,444 115,448 +591
Dec23 190919 98.400 98.440 98.380 98.435 +0.025 22,340 80,149 +562
Mar24 190919 98.380 98.420 98.360 98.415 +0.025 26,950 51,334 -44
Total Volume and Open Interest 2,998,222 12,052,357 -62,738
30 Day Federal Funds(CBOT)
Sep19 190919 97.930 97.957 97.925 97.945 +0.007 160,913 219,748 -7,977
Oct19 190919 98.100 98.130 98.095 98.120 +0.010 164,293 512,788 -2,299
Nov19 190919 98.205 98.250 98.200 98.235 +0.015 110,720 382,654 +8,536
Dec19 190919 98.250 98.315 98.240 98.300 +0.035 63,941 196,799 +837
Jan20 190919 98.345 98.395 98.335 98.380 +0.030 112,761 331,054 -6,649
Feb20 190919 98.420 98.475 98.410 98.460 +0.035 57,792 140,527 -245
Total Volume and Open Interest 794,912 2,143,527 -3,428
Japanese Govt Bonds(SGX)
Dec19 190918 154.06 154.47 153.94 154.47 +0.44 850 17,302 -374
Mar20 190918 154.47 154.47 154.47 154.47 +0.44      
Jun20 190918 154.47 154.47 154.47 154.47 +0.44      
Total Volume and Open Interest 850 17,302 -374
Euro-Buxl(EUREX)
Dec19 190919 213.18 214.40 211.82 213.90 +0.44 47,606 231,341 -1,261
Mar20 190919 212.26 212.26 212.26 212.26 +0.44 0 3,526 +0
Jun20 190919 210.60 210.60 210.60 210.60 +0.44 0 7 -53
Total Volume and Open Interest 47,606 234,874 -1,314
Euro-Bund(EUREX)
Dec19 190919 173.07 173.40 172.86 173.30 -0.07 581,502 1,649,787 -24,265
Mar20 190919 175.33 175.45 175.01 175.42 -0.06 350 1,140 +239
Jun20 190919 172.42 172.42 172.42 172.42 -0.07      
Total Volume and Open Interest 581,852 1,650,927 -24,026
Euro-Bobl(EUREX)
Dec19 190919 135.24 135.29 135.09 135.21 -0.08 367,454 1,176,556 -60,706
Mar20 190919 135.21 135.21 135.21 135.21 -0.08 0 15 +0
Jun20 190919 135.56 135.56 135.56 135.56 -0.08      
Total Volume and Open Interest 367,454 1,176,571 -60,706
Euro-Schatz(EUREX)
Dec19 190919 112.21 112.24 112.18 112.21 -0.03 339,808 1,673,001 +7,847
Mar20 190919 112.24 112.24 112.24 112.24 -0.03 0 27 +0
Jun20 190919 113.11 113.11 113.11 113.11 -0.03      
Total Volume and Open Interest 339,808 1,673,028 +7,847
3-Mth Euribor(EUREX)
Sep19 190916 100.395 100.395 100.395 100.395 -0.005 495 2,479 +0
Dec19 190919 100.435 100.435 100.435 100.435 -0.005 0 1,883 -44
Mar20 190919 100.485 100.485 100.475 100.475 -0.015 99 796 +87
Total Volume and Open Interest 101 5,881 +41
Long Gilt(LIFFE)
Sep19 190919 133~19 133~19 133~18 133~18 +0~04 1,173 32,450 -966
Dec19 190919 132~06 132~25 132~02 132~19 +0~04 186,898 615,340 +1,117
Mar20 190919 133~24 133~24 133~24 133~24 +0~06 0 1 +0
Total Volume and Open Interest 188,071 647,791 +151
3-Mth Short Sterling(LIFFE)
Dec19 190919 99.21 99.22 99.20 99.21 unch 92,642 868,361 +4,402
Mar20 190919 99.26 99.29 99.25 99.28 unch 60,262 543,461 +2,171
Jun20 190919 99.29 99.31 99.27 99.29 +0.00 53,721 550,520 -2,618
Sep20 190919 99.29 99.33 99.28 99.31 +0.00 42,662 454,217 -951
Dec20 190919 99.28 99.32 99.26 99.29 unch 43,480 409,354 -202
Mar21 190919 99.32 99.35 99.29 99.32 -0.00 30,258 178,041 +1,440
Total Volume and Open Interest 570,510 4,389,013 -11,640
3-Mth Euribor(LIFFE)
Dec19 190919 100.435 100.440 100.425 100.430 -0.005 106,734 616,818 -1,052
Mar20 190919 100.480 100.485 100.475 100.480 -0.005 49,989 385,428 -5,970
Jun20 190919 100.505 100.510 100.495 100.505 -0.005 59,154 362,813 +1,128
Total Volume and Open Interest 698,194 3,796,000 +11,395
3-Mth Aus T-Bills(SFE)
Sep19 190912 98.97 99.02 98.96 98.98 +0.03 18,822 44,432 -15,775
Dec19 190919 99.00 99.08 99.00 99.08 +0.09 62,870 285,757 -6,266
Mar20 190919 99.10 99.19 99.10 99.18 +0.08 45,733 252,272 +3,377
Jun20 190919 99.15 99.23 99.15 99.23 +0.08 30,315 247,815 +34
Sep20 190919 99.18 99.25 99.18 99.25 +0.07 21,426 196,999 -1,842
Dec20 190919 99.14 99.21 99.14 99.21 +0.07 14,374 124,843 +1,095
Mar21 190919 99.14 99.21 99.14 99.21 +0.07 10,366 78,576 +1,992
Jun21 190919 99.13 99.20 99.13 99.20 +0.07 7,732 50,724 +302
Sep21 190919 99.12 99.18 99.12 99.18 +0.07 5,008 12,689 +1,478
Dec21 190919 99.10 99.14 99.10 99.14 +0.06 303 3,869 +72
Total Volume and Open Interest 198,180 1,255,685 +295
10-Year Aus T-Bonds(SFE)
Dec19 190919 98.87 98.96 98.87 98.95 +0.08 160,201 1,249,310 -10,018
Mar20 190919 98.95 98.95 98.95 98.95 +0.08      
Total Volume and Open Interest 160,201 1,249,310 -66,304
3-Year Aus T-Bonds(SFE)
Dec19 190919 99.18 99.26 99.18 99.25 +0.08 216,833 1,082,912 -22,348
Mar20 190919 99.25 99.25 99.25 99.25 +0.08 25 25 +25
Total Volume and Open Interest 216,858 1,082,937 -133,908
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