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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Jun18 180425 142~090 142~160 141~170 141~240 -0~250 227,912 814,499 +1,350
Sep18 180425 141~170 141~170 140~230 140~290 -0~250 430 5,507 +83
Dec18 180425 140~060 141~080 140~060 140~060 -0~250 1 1 +1
Total Volume and Open Interest 228,343 820,007 +1,434
10-Year T-Notes(CBOT)
Jun18 180425 119~060 119~090 118~310 119~025 -0~080 1,509,849 3,780,157 +13,317
Sep18 180425 118~265 118~285 118~195 118~225 -0~090 11,010 16,184 +3,855
Dec18 180425 118~265 118~265 118~185 118~185 -0~090 0 3 +0
Total Volume and Open Interest 1,520,859 3,796,344 +17,172
5-Year T-Notes(CBOT)
Jun18 180425 113~096 113~112 113~062 113~094 -0~030 760,762 3,536,374 -7,599
Sep18 180425 112~312 113~000 112~304 112~312 -0~032 5,615 23,012 +2,180
Dec18 180425 112~116 112~116 112~116 112~116 -0~032      
Total Volume and Open Interest 766,377 3,559,386 -5,419
2 Year T-Notes(CBOT)
Jun18 180425 106~004 106~010 105~312 106~004 -0~006 284,593 1,998,287 -6,810
Sep18 180425 105~254 105~260 105~254 105~260 -0~006 921 1,869 +764
Dec18 180425 105~160 105~160 105~160 105~160 -0~006      
Total Volume and Open Interest 285,514 2,000,156 -6,046
Ultra T-Bond(CBOT)
Jun18 180425 154~26 155~04 153~26 154~04 -1~02 107,230 961,198 -42
Sep18 180425 153~23 153~27 153~13 153~13 -1~02 3,059 9,723 +3,036
Dec18 180425 153~13 153~13 153~13 153~13 -1~02      
Total Volume and Open Interest 110,289 970,921 +2,994
Ultra 10-Yr T-Note(CBOT)
Jun18 180425 127~040 127~080 126~250 126~290 -0~140 127,695 542,600 +558
Sep18 180425 126~150 126~150 126~060 126~060 -0~145      
Dec18 180425 126~060 126~060 126~060 126~060 -0~145      
Total Volume and Open Interest 127,695 542,600 +558
Eurodollars(CME)
Jun18 180425 97.630 97.630 97.605 97.605 -0.025 282,669 1,708,951 -1,779
Sep18 180425 97.500 97.500 97.475 97.480 -0.020 189,566 1,535,564 -7,314
Dec18 180425 97.355 97.360 97.335 97.340 -0.020 280,923 2,101,297 +24,452
Mar19 180425 97.245 97.250 97.220 97.230 -0.020 164,539 1,478,873 +5,448
Jun19 180425 97.150 97.150 97.120 97.130 -0.025 215,911 1,458,212 -13,073
Sep19 180425 97.070 97.080 97.050 97.060 -0.025 164,618 944,619 -5,052
Dec19 180425 97.000 97.015 96.980 96.995 -0.025 244,952 2,069,360 -13,410
Mar20 180425 96.980 96.990 96.955 96.970 -0.025 133,246 966,225 -1,520
Jun20 180425 96.960 96.970 96.935 96.950 -0.030 149,420 931,175 +12,074
Sep20 180425 96.945 96.955 96.920 96.935 -0.030 125,845 678,882 +2,262
Dec20 180425 96.920 96.930 96.890 96.910 -0.030 139,385 816,703 -4,878
Mar21 180425 96.920 96.930 96.890 96.905 -0.035 95,405 360,939 +5,185
Jun21 180425 96.915 96.925 96.885 96.900 -0.040 59,950 255,449 -4,729
Sep21 180425 96.910 96.920 96.880 96.890 -0.040 46,582 196,367 +3,814
Dec21 180425 96.890 96.900 96.860 96.870 -0.045 48,889 324,184 +3,705
Mar22 180425 96.885 96.895 96.850 96.860 -0.045 35,547 139,536 +2,711
Jun22 180425 96.880 96.890 96.840 96.855 -0.045 23,504 92,723 +126
Sep22 180425 96.870 96.880 96.830 96.845 -0.050 20,507 78,590 +1,573
Total Volume and Open Interest 2,518,220 16,736,837 +16,061
30 Day Federal Funds(CBOT)
Apr18 180425 98.310 98.310 98.308 98.310 unch 8,543 330,211 -1,098
May18 180425 98.295 98.300 98.290 98.295 -0.005 18,480 203,084 +4,260
Jun18 180425 98.175 98.175 98.165 98.170 -0.005 13,175 180,564 +3,160
Jul18 180425 98.070 98.075 98.065 98.065 -0.010 26,495 312,990 -1,075
Aug18 180425 98.055 98.060 98.050 98.055 -0.005 13,194 195,884 +1,870
Sep18 180425 98.040 98.045 98.030 98.035 -0.010 4,533 82,291 +862
Total Volume and Open Interest 198,484 2,431,945 +472
Japanese Govt Bonds(SGX)
Jun18 180424 150.55 150.69 150.52 150.69 +0.15 2,065 20,247 -129
Sep18 180424 150.69 150.69 150.69 150.69 +0.15      
Dec18 180424 150.69 150.69 150.69 150.69 +0.15      
Total Volume and Open Interest 2,065 20,247 -129
Euro-Buxl(EUREX)
Jun18 180425 161.90 162.04 161.32 161.72 -0.08 53,656 256,173 -19,660
Sep18 180425 166.96 166.96 166.74 166.90 -0.16 1,249 11,982 -135
Dec18 180425 166.90 166.90 166.90 166.90 -0.16      
Total Volume and Open Interest 54,905 288,412 +462
Euro-Bund(EUREX)
Jun18 180425 157.88 157.88 157.45 157.72 -0.04 861,851 1,896,066 -244,718
Sep18 180425 157.27 157.49 157.17 157.43 -0.04 73,199 55,716 -3,802
Dec18 180425 155.02 155.02 155.02 155.02 -0.04 0 1 +0
Total Volume and Open Interest 935,050 2,200,170 -133
Euro-Bobl(EUREX)
Jun18 180425 130.71 130.72 130.55 130.65 -0.01 448,637 1,523,200 -137,407
Sep18 180425 129.99 130.02 129.98 130.02 -0.01 300 4,064 -1
Dec18 180425 130.02 130.02 130.02 130.02 -0.01      
Total Volume and Open Interest 448,937 1,663,063 -1,609
Euro-Schatz(EUREX)
Jun18 180425 111.86 111.86 111.83 111.86 +0.01 291,307 1,760,802 -113,056
Sep18 180425 111.69 111.69 111.69 111.69 +0.01 4 108 -4
Dec18 180425 111.69 111.69 111.69 111.69 +0.01      
Total Volume and Open Interest 291,311 1,935,020 +61,050
3-Mth Euribor(EUREX)
Jun18 180425 100.330 100.330 100.325 100.325 +0.005 149 5,200 +0
Sep18 180425 100.320 100.320 100.320 100.320 unch 99 3,626 +0
Dec18 180425 100.305 100.305 100.300 100.300 -0.010 99 13,116 +0
Total Volume and Open Interest 387 34,720 +50
Long Gilt(LIFFE)
Jun18 180425 120~30 121~03 120~23 121~01 -0~01 165,037 779,869 +8,747
Sep18 180425 120~03 120~03 120~03 120~03 -0~01 10 30 +10
Dec18 180425 119~09 119~09 119~09 119~09 -0~01      
Total Volume and Open Interest 165,047 779,899 +8,757
3-Mth Short Sterling(LIFFE)
Jun18 180425 99.18 99.18 99.17 99.18 +0.01 147,903 721,352 -16,571
Sep18 180425 99.08 99.09 99.07 99.08 +0.01 60,814 470,937 -4,408
Dec18 180425 98.99 99.01 98.99 99.00 +0.01 65,609 488,383 -9,981
Mar19 180425 98.91 98.92 98.90 98.91 +0.01 56,322 360,820 +1,682
Jun19 180425 98.81 98.83 98.80 98.82 +0.01 59,809 349,115 -5,424
Sep19 180425 98.73 98.74 98.72 98.74 +0.01 41,925 195,744 -5,758
Total Volume and Open Interest 692,755 3,745,376 -63,276
3-Mth Euribor(LIFFE)
Jun18 180425 100.325 100.325 100.320 100.325 unch 19,029 550,595 -1,187
Sep18 180425 100.320 100.320 100.315 100.315 -0.005 25,705 557,813 +1,657
Dec18 180425 100.300 100.300 100.295 100.295 -0.005 71,395 522,589 -16,804
Total Volume and Open Interest 589,821 5,099,847 +20,743
3-Mth Aus T-Bills(SFE)
Jun18 180424 98.00 98.02 97.99 98.02 +0.01 17,505 179,943 -11,260
Sep18 180424 98.00 98.02 97.99 98.02 +0.01 26,464 267,598 -1,300
Dec18 180424 97.94 97.96 97.93 97.96 +0.01 21,162 221,015 -123
Mar19 180424 97.85 97.88 97.84 97.88 +0.02 11,969 156,071 -138
Jun19 180424 97.75 97.78 97.74 97.78 +0.02 9,990 110,678 -926
Sep19 180424 97.66 97.70 97.65 97.70 +0.03 7,522 106,073 +906
Dec19 180424 97.58 97.62 97.58 97.62 +0.03 6,284 76,070 +507
Mar20 180424 97.51 97.54 97.50 97.54 +0.02 4,309 36,664 -457
Jun20 180424 97.44 97.48 97.44 97.47 +0.02 11 3,608 +11
Sep20 180424 97.41 97.42 97.41 97.42 +0.03 0 3,808 +0
Total Volume and Open Interest 105,316 1,164,188 -12,880
10-Year Aus T-Bonds(SFE)
Jun18 180424 97.12 97.15 97.09 97.15 +0.03 132,407 1,146,272 -9,489
Sep18 180424 97.16 97.16 97.16 97.16 +0.03 0 362 +0
Total Volume and Open Interest 132,407 1,146,634 -9,489
3-Year Aus T-Bonds(SFE)
Jun18 180424 97.69 97.73 97.68 97.72 +0.03 125,692 989,223 +2,056
Sep18 180424 97.71 97.71 97.71 97.71 +0.03      
Total Volume and Open Interest 125,692 989,223 +2,056
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

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm