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 Mon January 21, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Mar19 190118 145~010 145~070 144~090 144~170 -0~160 307,905 953,204 +9,588
Jun19 190118 144~090 144~180 143~230 143~300 -0~160 4,684 4,725 +4,597
Sep19 190118 143~300 143~300 143~300 143~300 -0~160      
Total Volume and Open Interest 312,589 957,929 +14,185
10-Year T-Notes(CBOT)
Mar19 190118 121~160 121~175 121~020 121~055 -0~110 1,180,543 4,064,279 +5,842
Jun19 190118 121~225 121~255 121~100 121~130 -0~120 3,924 20,261 +1,783
Sep19 190118 121~105 121~105 121~105 121~105 -0~215      
Total Volume and Open Interest 1,184,467 4,084,540 +7,625
5-Year T-Notes(CBOT)
Mar19 190118 114~092 114~104 113~314 114~016 -0~076 784,958 4,502,094 -9,982
Jun19 190118 114~100 114~132 114~022 114~042 -0~082 9,231 27,761 +4,995
Sep19 190118 114~042 114~042 114~042 114~042 -0~082      
Total Volume and Open Interest 794,189 4,529,855 -4,987
2 Year T-Notes(CBOT)
Mar19 190118 11~026 26~202 10~264 21~186 +20~026 328,635 2,617,182 -19,991
Jun19 190118 11~026 26~202 10~264 21~186 +20~026 11,328 44,332 +6,043
Sep19 190118 11~026 26~202 10~264 21~186 +20~026      
Total Volume and Open Interest 339,963 2,661,514 -13,948
Ultra T-Bond(CBOT)
Mar19 190118 159~04 159~10 158~05 158~15 -0~20 164,888 1,142,065 +5,190
Jun19 190118 159~19 160~09 159~14 159~19 -0~20 0 1 +0
Sep19 190118 159~19 159~19 159~19 159~19 -0~20      
Total Volume and Open Interest 164,888 1,142,066 +5,190
Ultra 10-Yr T-Note(CBOT)
Mar19 190118 129~145 129~170 128~290 129~025 -0~125 119,114 712,244 +1,093
Jun19 190118 128~280 128~280 128~250 128~280 -0~125      
Sep19 190118 128~280 128~280 128~280 128~280 -0~125      
Total Volume and Open Interest 119,114 712,244 +1,093
Eurodollars(CME)
Mar19 190118 97.315 97.325 97.305 97.305 -0.005 236,555 1,432,279 -3,244
Jun19 190118 97.280 97.290 97.250 97.255 -0.030 202,507 1,254,697 +5,547
Sep19 190118 97.280 97.285 97.235 97.245 -0.045 205,902 1,190,185 +16,445
Dec19 190118 97.265 97.265 97.205 97.215 -0.055 266,092 1,646,304 -1,656
Mar20 190118 97.335 97.335 97.265 97.280 -0.065 249,601 1,017,212 -23,355
Jun20 190118 97.370 97.375 97.305 97.315 -0.070 185,524 978,674 -12,310
Sep20 190118 97.410 97.410 97.335 97.350 -0.070 136,884 773,699 +5,299
Dec20 190118 97.400 97.405 97.325 97.340 -0.070 142,644 887,111 -5,613
Mar21 190118 97.445 97.445 97.370 97.385 -0.065 76,327 595,081 -2,336
Jun21 190118 97.450 97.455 97.380 97.395 -0.065 65,638 431,026 -4,930
Sep21 190118 97.455 97.455 97.380 97.400 -0.060 75,435 344,502 +417
Dec21 190118 97.420 97.425 97.355 97.370 -0.055 63,521 336,453 +2,201
Mar22 190118 97.405 97.415 97.345 97.360 -0.055 30,860 274,309 +2,155
Jun22 190118 97.395 97.395 97.330 97.345 -0.055 24,607 233,500 -1,847
Sep22 190118 97.375 97.375 97.310 97.325 -0.050 33,549 178,787 +4,313
Dec22 190118 97.335 97.340 97.275 97.295 -0.045 17,874 141,762 -557
Mar23 190118 97.305 97.315 97.250 97.265 -0.045 23,903 72,589 +1,174
Jun23 190118 97.275 97.280 97.220 97.235 -0.045 18,308 81,848 +558
Total Volume and Open Interest 2,185,771 12,334,389 +15,066
30 Day Federal Funds(CBOT)
Jan19 190118 97.598 97.600 97.598 97.598 unch 2,507 306,173 -384
Feb19 190118 97.600 97.600 97.595 97.595 -0.005 21,299 264,228 -1,620
Mar19 190118 97.595 97.600 97.590 97.595 unch 7,252 92,957 -1,736
Apr19 190118 97.600 97.600 97.590 97.595 -0.005 30,398 260,426 +1,853
May19 190118 97.590 97.590 97.575 97.580 -0.010 21,213 190,597 -2,283
Jun19 190118 97.575 97.575 97.555 97.560 -0.015 9,279 65,681 -1,377
Total Volume and Open Interest 190,659 2,031,202 -7,710
Japanese Govt Bonds(SGX)
Mar19 190117 152.57 153.08 152.50 152.59 +0.01 693 16,964 -39
Jun19 190117 152.59 152.59 152.59 152.59 +0.01      
Sep19 190117 152.59 152.59 152.59 152.59 +0.01      
Total Volume and Open Interest 693 16,964 -39
Euro-Buxl(EUREX)
Mar19 190121 181.68 181.96 181.24 181.30 +0.04 31,232 235,696 -1,360
Jun19 190121 180.32 180.32 179.80 179.80 +0.04 707 3,560 +1,995
Sep19 190121 178.30 178.30 178.30 178.30 +0.04      
Total Volume and Open Interest 31,939 239,256 +635
Euro-Bund(EUREX)
Mar19 190121 164.20 164.30 164.04 164.13 +0.06 566,676 2,000,840 +65,399
Jun19 190121 161.54 161.61 161.52 161.57 +0.05 34 55,665 +51,441
Sep19 190121 163.11 163.11 163.11 163.11 +0.06 0 17 +0
Total Volume and Open Interest 566,710 2,056,522 +116,840
Euro-Bobl(EUREX)
Mar19 190121 132.69 132.74 132.62 132.69 +0.02 375,514 1,524,179 +57,690
Jun19 190121 131.92 131.92 131.92 131.92 +0.01 14,735 71,856 +60,048
Sep19 190121 131.92 131.92 131.92 131.92 +0.01      
Total Volume and Open Interest 390,249 1,596,035 +117,738
Euro-Schatz(EUREX)
Mar19 190121 111.90 111.92 111.89 111.90 -0.01 259,268 1,916,950 +22,080
Jun19 190121 111.82 111.82 111.82 111.82 -0.01 11 1,504 +337
Sep19 190121 111.82 111.82 111.82 111.82 -0.01      
Total Volume and Open Interest 259,279 1,918,454 +22,417
3-Mth Euribor(EUREX)
Mar19 190121 100.300 100.300 100.300 100.300 unch 100 2,274 -600
Jun19 190121 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190121 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 350 13,668 -610
Long Gilt(LIFFE)
Mar19 190121 122~19 122~27 122~18 122~22 +0~09 187,727 798,952 +3,541
Jun19 190121 125~18 125~18 125~18 125~18 +0~11 0 14 +0
Sep19 190121 124~22 124~22 124~22 124~22 +0~11      
Total Volume and Open Interest 187,727 798,966 +3,541
3-Mth Short Sterling(LIFFE)
Mar19 190121 99.08 99.09 99.07 99.08 +0.00 51,485 822,198 -3,805
Jun19 190121 99.02 99.04 99.02 99.04 +0.01 72,077 451,096 -2,944
Sep19 190121 98.97 99.00 98.97 98.99 +0.01 66,668 518,384 +8,037
Dec19 190121 98.90 98.93 98.90 98.93 +0.01 65,192 522,706 -85
Mar20 190121 98.86 98.89 98.86 98.89 +0.02 44,524 269,303 +307
Jun20 190121 98.82 98.85 98.82 98.85 +0.03 37,938 287,954 +2,078
Total Volume and Open Interest 646,013 3,999,417 +4,154
3-Mth Euribor(LIFFE)
Mar19 190121 100.300 100.300 100.295 100.300 unch 63,732 525,958 -12,189
Jun19 190121 100.290 100.290 100.285 100.290 +0.005 30,637 701,101 +4,310
Sep19 190121 100.270 100.270 100.265 100.270 +0.005 28,862 677,542 +1,800
Total Volume and Open Interest 608,216 4,850,238 +10,825
3-Mth Aus T-Bills(SFE)
Mar19 190121 98.00 98.01 97.99 98.00 -0.01 35,752 189,357 -1,258
Jun19 190121 98.04 98.05 98.03 98.04 -0.01 30,763 234,346 +576
Sep19 190121 98.08 98.09 98.07 98.09 unch 24,389 190,894 +3,437
Dec19 190121 98.11 98.12 98.10 98.12 unch 25,617 190,911 -2,133
Mar20 190121 98.12 98.13 98.10 98.13 unch 12,135 126,976 +866
Jun20 190121 98.12 98.12 98.10 98.12 unch 13,182 114,881 +1,708
Sep20 190121 98.10 98.11 98.09 98.11 unch 6,499 54,512 -1,664
Dec20 190121 98.08 98.08 98.06 98.08 -0.01 3,064 38,122 +85
Mar21 190121 98.05 98.05 98.03 98.04 -0.02 257 5,650 +219
Jun21 190121 98.01 98.01 97.99 98.00 -0.03 181 3,609 +64
Total Volume and Open Interest 151,929 1,152,898 +1,957
10-Year Aus T-Bonds(SFE)
Mar19 190121 97.69 97.69 97.65 97.69 unch 131,948 1,233,413 -1,395
Jun19 190121 97.69 97.69 97.69 97.69 unch      
Total Volume and Open Interest 131,948 1,233,413 -1,395
3-Year Aus T-Bonds(SFE)
Mar19 190121 98.21 98.21 98.18 98.21 unch 206,537 1,122,581 +7,110
Jun19 190121 98.21 98.21 98.21 98.21 unch      
Total Volume and Open Interest 206,537 1,122,581 +7,110
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