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 July 06, 2020
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
Sep20 200706 178~180 178~180 177~060 177~310 -0~100 278,149 1,018,084 +4,222 Hover/Click
Dec20 200706 176~140 176~140 176~140 176~140 -0~110 1 2 +1 Hover/Click
Mar21 200706 176~140 176~140 176~140 176~140 -0~110       Hover/Click
Total Volume and Open Interest 278,150 1,018,086 +4,223  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 139~055 139~055 138~245 138~315 -0~035 1,163,129 3,436,015 -5,109 Hover/Click
Dec20 200706 138~295 138~295 138~295 138~295 -0~050 2 1 +1 Hover/Click
Mar21 200706 138~295 138~295 138~295 138~295 -0~050       Hover/Click
Total Volume and Open Interest 1,163,131 3,436,016 -5,108  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 125~236 125~236 125~176 125~204 -0~020 641,674 3,487,181 -46,765 Hover/Click
Dec20 200706 125~224 125~224 125~224 125~224 -0~012 49 49 +49 Hover/Click
Mar21 200706 125~224 125~224 125~224 125~224 -0~012       Hover/Click
Total Volume and Open Interest 641,723 3,487,230 -46,716  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200706 110~130 110~130 110~120 110~123 -0~003 256,051 2,084,693 -8,155 Hover/Click
Dec20 200706 110~123 110~123 110~123 110~123 -0~003       Hover/Click
Mar21 200706 110~123 110~123 110~123 110~123 -0~003       Hover/Click
Total Volume and Open Interest 256,051 2,084,693 -8,155  
Ultra T-Bond(CBOT)
Sep20 200706 217~28 217~28 215~16 217~02 -0~14 126,404 1,049,788 +8,900  
Dec20 200706 220~02 220~02 220~02 220~02 -0~02 0 1 +0  
Mar21 200706 220~02 220~02 220~02 220~02 -0~02        
Total Volume and Open Interest 126,404 1,049,789 +8,900  
Ultra 10-Yr T-Note(CBOT)
Sep20 200706 157~130 157~130 156~195 157~025 -0~055 170,407 967,694 -2,587  
Dec20 200706 159~065 159~065 159~065 159~065 -0~050 1 86 +1  
Mar21 200706 159~065 159~065 159~065 159~065 -0~050        
Total Volume and Open Interest 170,408 967,780 -2,586  
Eurodollars(CME) Weekly Monthly
Sep20 200706 99.735 99.740 99.730 99.735 +0.005 126,106 1,697,882 -11,058 Hover/Click
Dec20 200706 99.700 99.710 99.695 99.710 +0.010 104,855 1,062,769 -4,834 Hover/Click
Mar21 200706 99.795 99.800 99.785 99.800 +0.005 104,188 954,150 +1,044 Hover/Click
Jun21 200706 99.815 99.820 99.810 99.820 unch 139,451 892,766 +6,997 Hover/Click
Sep21 200706 99.825 99.825 99.810 99.825 unch 188,797 737,841 +25,309 Hover/Click
Dec21 200706 99.800 99.800 99.785 99.800 unch 121,242 712,366 +504 Hover/Click
Mar22 200706 99.815 99.815 99.800 99.815 -0.005 109,344 648,028 +6,036 Hover/Click
Jun22 200706 99.795 99.795 99.780 99.795 -0.005 84,588 533,355 +6,046 Hover/Click
Sep22 200706 99.775 99.775 99.755 99.770 -0.005 166,192 375,268 +2,361 Hover/Click
Dec22 200706 99.740 99.740 99.715 99.730 -0.005 113,185 296,241 -1,034 Hover/Click
Mar23 200706 99.720 99.720 99.695 99.710 -0.005 77,915 407,354 +4,103 Hover/Click
Jun23 200706 99.675 99.675 99.650 99.670 -0.005 73,222 184,644 +1,387 Hover/Click
Sep23 200706 99.635 99.635 99.605 99.625 -0.005 66,475 197,709 -2,902 Hover/Click
Dec23 200706 99.575 99.575 99.545 99.565 -0.010 55,169 160,983 +3,025 Hover/Click
Mar24 200706 99.535 99.540 99.510 99.530 -0.010 34,440 123,077 -964 Hover/Click
Jun24 200706 99.485 99.490 99.460 99.480 -0.010 32,824 88,585 -2,758 Hover/Click
Sep24 200706 99.435 99.435 99.400 99.425 -0.010 37,347 95,976 +450 Hover/Click
Dec24 200706 99.375 99.375 99.335 99.360 -0.015 45,345 86,873 +4,515 Hover/Click
Total Volume and Open Interest 1,784,850 9,819,527 +66,812  
30 Day Federal Funds(CBOT)
Jul20 200706 99.920 99.920 99.915 99.915 -0.003 10,227 193,480 -3,194  
Aug20 200706 99.925 99.925 99.925 99.925 unch 11,642 182,271 +82  
Sep20 200706 99.935 99.935 99.930 99.930 -0.005 11,741 101,681 -1,845  
Oct20 200706 99.950 99.950 99.945 99.945 -0.005 6,090 234,543 +624  
Nov20 200706 99.955 99.960 99.950 99.950 -0.005 7,334 153,158 -955  
Dec20 200706 99.955 99.960 99.950 99.955 unch 5,859 123,992 +256  
Total Volume and Open Interest 84,570 1,646,309 -2,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200702 151.75 151.85 151.60 151.85 +0.08 631 12,288 +127 Hover/Click
Dec20 200702 151.85 151.85 151.85 151.85 +0.08       Hover/Click
Mar21 200702 151.85 151.85 151.85 151.85 +0.08       Hover/Click
Total Volume and Open Interest 631 12,288 +127  
Euro-Buxl(EUREX)
Sep20 200706 217.32 218.26 216.30 217.66 -0.28 52,594 209,360 +497  
Dec20 200706 216.16 216.16 216.16 216.16 -0.28        
Mar21 200706 215.36 215.36 215.36 215.36 -0.28        
Total Volume and Open Interest 52,594 209,360 +497  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200706 175.88 176.15 175.62 175.96 -0.06 628,124 1,248,690 +2,592 Hover/Click
Dec20 200706 173.13 173.13 173.13 173.13 -0.06 3 42 +2 Hover/Click
Mar21 200706 175.71 175.71 175.71 175.71 -0.06       Hover/Click
Total Volume and Open Interest 628,127 1,248,732 +2,594  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200706 134.77 134.86 134.71 134.78 -0.06 419,228 1,037,983 -50,321 Hover/Click
Dec20 200706 134.78 134.78 134.78 134.78 -0.06       Hover/Click
Mar21 200706 137.58 137.58 137.58 137.58 -0.06       Hover/Click
Total Volume and Open Interest 419,228 1,037,983 -50,321  
Euro-Schatz(EUREX)
Sep20 200706 112.10 112.13 112.08 112.10 -0.01 220,799 1,456,534 -20,606  
Dec20 200706 112.11 112.11 112.11 112.11 -0.01 50 50 +50  
Mar21 200706 113.69 113.69 113.69 113.69 -0.01        
Total Volume and Open Interest 220,849 1,456,584 -20,556  
3-Mth Euribor(EUREX)
Sep20 200706 100.460 100.460 100.460 100.460 -0.005 59 1,678 -139  
Dec20 200706 100.465 100.465 100.460 100.460 unch 0 267 +0  
Mar21 200706 100.465 100.475 100.465 100.475 unch 23 686 +0  
Total Volume and Open Interest 120 4,408 -149  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200706 137~08 137~09 137~00 137~08 -0~06 210,405 492,159 +4,295 Hover/Click
Dec20 200706 136~09 136~09 136~09 136~09 -0~06       Hover/Click
Mar21 200706 135~11 135~11 135~11 135~11 -0~06       Hover/Click
Total Volume and Open Interest 210,405 492,159 +4,295  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200706 99.87 99.88 99.86 99.87 unch 26,593 533,485 +4,217 Hover/Click
Dec20 200706 99.86 99.86 99.85 99.85 -0.01 13,462 418,001 +2,462 Hover/Click
Mar21 200706 99.90 99.91 99.88 99.89 -0.02 23,713 544,750 +1,317 Hover/Click
Jun21 200706 99.92 99.93 99.89 99.90 -0.02 21,472 457,251 -4,060 Hover/Click
Sep21 200706 99.93 99.94 99.91 99.92 -0.01 27,323 371,713 +892 Hover/Click
Dec21 200706 99.93 99.93 99.90 99.92 -0.01 27,129 261,099 +3,425 Hover/Click
Total Volume and Open Interest 307,084 3,547,617 +17,334  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200706 100.465 100.465 100.455 100.455 -0.005 47,661 491,312 +6,611  
Dec20 200706 100.460 100.465 100.455 100.455 -0.005 34,254 389,296 +1,519  
Mar21 200706 100.475 100.480 100.470 100.470 -0.005 44,277 285,159 +4,656  
Total Volume and Open Interest 502,070 3,322,982 +11,023  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200706 99.87 99.88 99.86 99.88 +0.01 7,731 136,541 -2,888  
Dec20 200706 99.84 99.85 99.84 99.85 unch 7,261 168,898 -818  
Mar21 200706 99.83 99.84 99.83 99.84 unch 9,182 130,215 -150  
Jun21 200706 99.82 99.82 99.81 99.82 unch 3,489 104,994 +653  
Sep21 200706 99.80 99.80 99.79 99.80 unch 4,403 75,293 +1,410  
Dec21 200706 99.78 99.78 99.77 99.78 unch 936 59,072 -105  
Mar22 200706 99.77 99.77 99.77 99.77 unch 837 58,706 +441  
Jun22 200706 99.74 99.74 99.74 99.74 unch 586 19,934 +258  
Sep22 200706 99.73 99.73 99.71 99.71 unch 0 658 -3  
Dec22 200706 99.67 99.67 99.67 99.67 unch 0 351 +0  
Total Volume and Open Interest 34,445 755,645 -1,182  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200706 99.08 99.09 99.04 99.06 -0.02 141,800 1,236,547 -8,566  
Dec20 200706 99.06 99.06 99.06 99.06 -0.02        
Total Volume and Open Interest 141,800 1,236,547 -8,566  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200706 99.71 99.71 99.69 99.70 -0.01 110,365 1,017,389 +833  
Dec20 200706 99.68 99.68 99.68 99.68 -0.00        
Total Volume and Open Interest 110,365 1,017,389 +833  
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