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 Fri January 15, 2021
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
Mar21 210115 168~040 169~050 168~030 168~260 +0~190 469,065 1,157,045 +449 Hover/Click
Jun21 210115 166~200 167~160 166~200 167~070 +0~180 22 54 +2 Hover/Click
Sep21 210115 167~070 167~070 167~070 167~070 +0~180       Hover/Click
Total Volume and Open Interest 469,087 1,157,099 +451  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 136~170 136~305 136~165 136~275 +0~095 1,877,583 3,341,036 -18,866 Hover/Click
Jun21 210115 135~205 135~295 135~205 135~270 +0~100 640 1,046 +471 Hover/Click
Sep21 210115 135~270 135~270 135~270 135~270 +0~100       Hover/Click
Total Volume and Open Interest 1,878,223 3,342,082 -18,395  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 125~182 125~240 125~182 125~230 +0~044 1,081,422 3,185,146 -55,275 Hover/Click
Jun21 210115 125~184 125~184 125~184 125~184 +0~044 0 1 +0 Hover/Click
Sep21 210115 125~184 125~184 125~184 125~184 +0~044       Hover/Click
Total Volume and Open Interest 1,081,422 3,185,147 -55,275  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 110~140 110~145 110~136 110~143 +0~005 310,625 1,950,556 -24,178 Hover/Click
Jun21 210115 110~143 110~143 110~143 110~143 +0~005       Hover/Click
Sep21 210115 110~143 110~143 110~143 110~143 +0~005       Hover/Click
Total Volume and Open Interest 310,625 1,950,556 -24,178  
Ultra T-Bond(CBOT)
Mar21 210115 204~07 206~03 204~07 205~06 +0~26 208,476 1,065,341 +5,135  
Jun21 210115 203~18 203~18 203~18 203~18 +0~26 3 3 +0  
Sep21 210115 203~18 203~18 203~18 203~18 +0~26        
Total Volume and Open Interest 208,479 1,065,344 +5,135  
Ultra 10-Yr T-Note(CBOT)
Mar21 210115 153~060 153~300 153~055 153~235 +0~155 330,477 1,044,576 -18,120  
Jun21 210115 152~185 152~185 152~185 152~185 +0~155        
Sep21 210115 152~185 152~185 152~185 152~185 +0~155        
Total Volume and Open Interest 330,477 1,044,576 -18,120  
Eurodollars(CME) Weekly Monthly
Mar21 210115 99.815 99.825 99.815 99.820 unch 157,064 1,098,067 +13,772 Hover/Click
Jun21 210115 99.825 99.830 99.820 99.830 +0.005 113,634 979,745 +15,837 Hover/Click
Sep21 210115 99.815 99.825 99.810 99.820 +0.005 89,299 799,021 -4,528 Hover/Click
Dec21 210115 99.775 99.790 99.775 99.785 +0.005 88,319 753,486 +4,576 Hover/Click
Mar22 210115 99.805 99.815 99.800 99.810 +0.005 147,121 747,589 +20,663 Hover/Click
Jun22 210115 99.785 99.800 99.780 99.795 +0.005 82,499 680,428 +1,290 Hover/Click
Sep22 210115 99.765 99.775 99.760 99.770 +0.005 159,830 515,070 -18,092 Hover/Click
Dec22 210115 99.705 99.720 99.700 99.715 +0.010 214,558 474,654 +19,905 Hover/Click
Mar23 210115 99.690 99.710 99.690 99.705 +0.015 185,774 766,751 +11,973 Hover/Click
Jun23 210115 99.605 99.635 99.605 99.630 +0.025 204,694 526,193 +14,144 Hover/Click
Sep23 210115 99.445 99.480 99.445 99.475 +0.030 181,726 501,639 +14,512 Hover/Click
Dec23 210115 99.365 99.405 99.365 99.395 +0.030 243,606 418,836 +12,786 Hover/Click
Mar24 210115 99.280 99.325 99.275 99.315 +0.035 169,950 330,947 +20,772 Hover/Click
Jun24 210115 99.180 99.230 99.180 99.225 +0.040 107,586 208,469 +10,239 Hover/Click
Sep24 210115 99.085 99.145 99.085 99.135 +0.045 136,096 185,199 +219 Hover/Click
Dec24 210115 98.995 99.055 98.990 99.045 +0.050 75,995 194,600 +12,412 Hover/Click
Mar25 210115 98.915 98.975 98.910 98.965 +0.050 53,779 162,550 +5,161 Hover/Click
Jun25 210115 98.830 98.895 98.825 98.885 +0.050 39,898 118,504 +6,763 Hover/Click
Total Volume and Open Interest 2,599,478 9,986,914 +178,545  
30 Day Federal Funds(CBOT)
Jan21 210115 99.912 99.912 99.910 99.910 unch 5,311 164,505 +171  
Feb21 210115 99.915 99.920 99.915 99.915 unch 9,049 156,399 -3,367  
Mar21 210115 99.920 99.925 99.920 99.920 unch 4,760 98,094 +3,842  
Apr21 210115 99.930 99.930 99.925 99.925 unch 12,351 104,754 +3,752  
May21 210115 99.930 99.930 99.925 99.925 unch 7,857 73,519 -96  
Jun21 210115 99.930 99.930 99.925 99.925 unch 298 59,806 +13  
Total Volume and Open Interest 56,799 1,041,406 +7,051  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210114 151.89 151.95 151.83 151.88 -0.01 1,079 13,360 -171 Hover/Click
Jun21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Sep21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Total Volume and Open Interest 1,079 13,360 -171  
Euro-Buxl(EUREX)
Mar21 210115 224.10 225.12 223.38 224.04 -0.86 110,364 266,849 +5,914  
Jun21 210115 222.38 222.44 222.38 222.38 -0.86 8 3,674 +6  
Sep21 210115 221.00 221.00 221.00 221.00 -0.86        
Total Volume and Open Interest 110,372 270,523 +5,920  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210115 177.65 177.94 177.50 177.66 -0.18 989,425 1,451,922 +31,244 Hover/Click
Jun21 210115 174.77 174.99 174.64 174.76 -0.18 696 1,585 +695 Hover/Click
Sep21 210115 177.15 177.15 177.15 177.15 -0.18       Hover/Click
Total Volume and Open Interest 990,121 1,453,507 +31,939  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210115 135.27 135.35 135.22 135.26 -0.06 513,801 1,120,993 +5,605 Hover/Click
Jun21 210115 135.78 135.78 135.78 135.78 -0.06 0 1 +0 Hover/Click
Sep21 210115 137.26 137.26 137.26 137.26 -0.06       Hover/Click
Total Volume and Open Interest 513,801 1,120,994 +5,605  
Euro-Schatz(EUREX)
Mar21 210115 112.32 112.33 112.29 112.31 -0.01 360,100 1,441,144 -50,695  
Jun21 210115 112.21 112.21 112.21 112.21 -0.01 0 2 +0  
Sep21 210115 112.89 112.89 112.89 112.89 -0.01        
Total Volume and Open Interest 360,100 1,441,146 -50,695  
3-Mth Euribor(EUREX)
Mar21 210115 100.550 100.550 100.550 100.550 unch 0 872 +0  
Jun21 210115 100.560 100.560 100.560 100.560 +0.005 0 518 +0  
Sep21 210115 100.560 100.560 100.560 100.560 +0.005 17 941 +0  
Total Volume and Open Interest 37 3,478 +20  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210115 134~15 134~16 134~05 134~14 -0~00 235,582 482,700 +3,711 Hover/Click
Jun21 210115 133~15 133~15 133~15 133~15 -0~00 0 63 +0 Hover/Click
Sep21 210115 132~18 132~18 132~18 132~18 -0~00       Hover/Click
Total Volume and Open Interest 235,582 482,763 +3,711  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210115 100.00 100.00 100.00 100.00 -0.00 67,562 569,698 -18,193 Hover/Click
Jun21 210115 100.03 100.04 100.03 100.04 unch 83,628 691,505 +9,950 Hover/Click
Sep21 210115 100.06 100.07 100.05 100.07 +0.01 59,046 552,697 +5,277 Hover/Click
Dec21 210115 100.07 100.08 100.06 100.07 +0.01 48,470 526,736 +1,916 Hover/Click
Mar22 210115 99.99 100.00 99.98 100.00 +0.01 43,936 646,151 -3,732 Hover/Click
Jun22 210115 99.97 99.99 99.96 99.98 +0.02 32,446 318,654 -5,327 Hover/Click
Total Volume and Open Interest 586,080 4,367,578 -17,208  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210115 100.550 100.555 100.545 100.550 unch 33,419 344,818 +2,500  
Jun21 210115 100.555 100.560 100.550 100.555 unch 38,024 367,208 +1,387  
Sep21 210115 100.555 100.560 100.550 100.560 +0.005 30,874 338,634 -2,859  
Total Volume and Open Interest 724,474 3,294,740 +6,335  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210115 99.98 99.99 99.98 99.99 unch 1,163 126,395 -277  
Jun21 210115 99.98 99.98 99.97 99.98 unch 369 144,635 +174  
Sep21 210115 99.97 99.97 99.96 99.97 unch 4,436 129,811 -235  
Dec21 210115 99.94 99.94 99.93 99.94 unch 960 119,164 +434  
Mar22 210115 99.91 99.92 99.91 99.92 unch 1,527 124,805 -536  
Jun22 210115 99.88 99.89 99.88 99.89 unch 1,570 55,436 +525  
Sep22 210115 99.85 99.86 99.85 99.86 unch 3,106 48,975 -169  
Dec22 210115 99.81 99.82 99.81 99.82 +0.01 2,863 27,741 +1,105  
Mar23 210115 99.78 99.78 99.78 99.78 +0.01 43 774 +40  
Jun23 210115 99.72 99.72 99.72 99.72 +0.01 0 500 +0  
Total Volume and Open Interest 16,069 778,948 +1,093  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210115 98.89 98.91 98.85 98.91 +0.02 224,255 1,378,190 -7,818  
Jun21 210115 98.85 98.90 98.85 98.88 +0.02 0 1 +0  
Total Volume and Open Interest 224,255 1,378,191 -7,818  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210115 99.81 99.82 99.81 99.82 +0.01 114,918 859,394 -4,293  
Jun21 210115 99.79 99.79 99.79 99.79 +0.01 0 1 +0  
Total Volume and Open Interest 114,918 859,395 -4,293  
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