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 September 30, 2022
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
Dec22 220930 126~140 128~010 126~000 126~130 -0~210 570,998 1,205,431 +2,609 Hover/Click
Mar23 220930 126~090 127~180 126~070 126~070 -0~210 23 54 +2 Hover/Click
Jun23 220930 126~030 126~030 126~030 126~030 -0~210 0 1 +0 Hover/Click
Total Volume and Open Interest 571,021 1,205,486 +2,611  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 220930 112~030 112~285 111~235 112~020 -0~125 2,908,370 3,820,574 +54,094 Hover/Click
Mar23 220930 112~110 113~045 112~110 112~120 -0~120 170 267 -19 Hover/Click
Jun23 220930 112~275 112~275 112~275 112~275 -0~075 1 1 +0 Hover/Click
Total Volume and Open Interest 2,908,541 3,820,842 +54,075  
5-Year T-Notes(CBOT) Weekly Monthly
Sep22 220930 108~050 108~120 108~050 108~090 +0~106 25 128 -800 Hover/Click
Dec22 220930 107~172 108~004 107~072 107~162 -0~084 2,023,140 3,991,582 -6,875 Hover/Click
Mar23 220930 107~224 107~224 107~224 107~224 -0~084 0 5 +0 Hover/Click
Total Volume and Open Interest 2,023,165 3,991,715 -7,675  
2 Year T-Notes(CBOT) Weekly Monthly
Sep22 220930 103~035 103~035 102~295 102~295 -0~044 27 39 -247 Hover/Click
Dec22 220930 102~224 102~267 102~174 102~222 -0~023 962,214 1,951,465 -77,163 Hover/Click
Mar23 220930 102~207 102~291 102~207 102~291 -0~023 1 17 +0 Hover/Click
Total Volume and Open Interest 962,242 1,951,521 -77,410  
Ultra T-Bond(CBOT)
Sep22 220921 143~03 143~12 142~24 142~24 +0~19 38 15,597 -11  
Dec22 220930 137~27 140~04 136~13 137~00 -1~20 306,388 1,405,043 -6,304  
Mar23 220930 137~00 137~00 137~00 137~00 -1~20        
Total Volume and Open Interest 306,388 1,405,043 -6,304  
Ultra 10-Yr T-Note(CBOT)
Sep22 220921 121~280 121~310 121~130 121~140 -0~005 19 16,583 -11  
Dec22 220930 118~145 119~205 118~015 118~155 -0~160 531,310 1,374,850 +2,056  
Mar23 220930 118~155 118~155 118~155 118~155 -0~160        
Total Volume and Open Interest 531,310 1,374,850 +2,056  
Eurodollars(CME) Weekly Monthly
Dec22 220930 95.290 95.340 95.250 95.310 -0.005 340,205 1,563,683 -7,666 Hover/Click
Mar23 220930 95.260 95.330 95.215 95.295 -0.005 245,519 1,011,252 -1,610 Hover/Click
Jun23 220930 95.285 95.380 95.245 95.335 -0.005 186,699 806,826 -10,886 Hover/Click
Sep23 220930 95.400 95.480 95.335 95.420 -0.025 108,523 793,438 +651 Hover/Click
Dec23 220930 95.495 95.585 95.430 95.510 -0.035 227,982 936,171 -855 Hover/Click
Mar24 220930 95.670 95.770 95.600 95.670 -0.050 99,821 409,050 -3,893 Hover/Click
Jun24 220930 95.850 95.945 95.770 95.830 -0.065 97,149 404,609 -269 Hover/Click
Sep24 220930 95.980 96.070 95.890 95.950 -0.070 80,537 396,023 +2,999 Hover/Click
Dec24 220930 96.085 96.175 95.995 96.055 -0.075 102,547 655,111 +12,587 Hover/Click
Mar25 220930 96.145 96.245 96.055 96.120 -0.080 48,349 217,136 -7 Hover/Click
Jun25 220930 96.185 96.285 96.095 96.155 -0.085 49,655 166,229 +3,355 Hover/Click
Sep25 220930 96.210 96.315 96.120 96.180 -0.085 52,560 117,924 -2,062 Hover/Click
Dec25 220930 96.220 96.330 96.130 96.195 -0.085 58,645 156,344 -3,989 Hover/Click
Mar26 220930 96.210 96.330 96.125 96.190 -0.090 28,394 74,078 -598 Hover/Click
Jun26 220930 96.215 96.330 96.120 96.185 -0.090 35,103 82,800 -1,217 Hover/Click
Sep26 220930 96.200 96.330 96.120 96.180 -0.090 30,646 99,393 +1,338 Hover/Click
Dec26 220930 96.190 96.320 96.110 96.165 -0.090 34,428 73,631 +2,274 Hover/Click
Mar27 220930 96.170 96.300 96.090 96.145 -0.085 17,669 41,393 +992 Hover/Click
Total Volume and Open Interest 1,980,613 8,315,146 +12,629  
30 Day Federal Funds(CBOT)
Sep22 220930 97.445 97.445 97.442 97.442 unch 10,790 185,863 -4,288  
Oct22 220930 96.915 96.920 96.915 96.915 unch 99,174 432,811 -18,118  
Nov22 220930 96.300 96.315 96.280 96.295 -0.005 163,569 345,613 -30,865  
Dec22 220930 95.985 96.015 95.960 95.990 -0.015 48,188 115,423 -12,430  
Jan23 220930 95.785 95.820 95.750 95.785 -0.020 103,051 221,520 +5,822  
Feb23 220930 95.570 95.615 95.515 95.575 -0.025 58,542 140,460 +3,639  
Total Volume and Open Interest 658,338 1,721,509 -35,460  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 220929 147.99 148.46 147.93 148.05 +0.18 4,191 14,224 +339 Hover/Click
Mar23 220929 146.51 146.51 146.51 146.51 +0.18 0 1 +0 Hover/Click
Jun23 220929 146.51 146.51 146.51 146.51 +0.18       Hover/Click
Total Volume and Open Interest 4,191 14,225 +339  
Euro-Buxl(EUREX)
Dec22 220930 144.74 148.90 143.90 146.64 +1.12 141,600 251,785 +12,759  
Mar23 220930 144.64 144.64 144.64 144.64 +1.12 3 3 -1  
Jun23 220930 143.80 143.80 143.80 143.80 +1.12        
Total Volume and Open Interest 141,603 251,788 +12,758  
Euro-Bund(EUREX) Weekly Monthly
Dec22 220930 137.16 139.24 136.98 138.49 +0.99 1,412,914 1,651,737 +86,773 Hover/Click
Mar23 220930 137.13 137.13 136.96 136.96 +1.02 33 49 +26 Hover/Click
Jun23 220930 135.39 135.39 135.39 135.39 +0.99       Hover/Click
Total Volume and Open Interest 1,412,947 1,651,786 +86,799  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 220930 119.03 119.94 118.98 119.75 +0.59 895,124 1,770,478 +42,440 Hover/Click
Mar23 220930 117.78 117.78 117.78 117.78 +0.59 0 87 +0 Hover/Click
Jun23 220930 119.03 119.03 119.03 119.03 +0.59       Hover/Click
Total Volume and Open Interest 895,124 1,770,565 +42,440  
Euro-Schatz(EUREX)
Dec22 220930 106.98 107.26 106.96 107.17 +0.18 864,649 2,505,239 +1,775  
Mar23 220930 106.92 106.92 106.92 106.92 +0.18 5 5 +3  
Jun23 220930 107.06 107.06 107.06 107.06 +0.18        
Total Volume and Open Interest 864,654 2,505,244 +1,778  
3-Mth Euribor(EUREX)
Sep22 220919 98.935 98.935 98.935 98.935 +0.010 0 1,031 -10  
Dec22 220930 97.760 97.760 97.760 97.760 +0.045 0 283 +0  
Mar23 220930 97.115 97.205 97.115 97.205 +0.090 0 270 +0  
Total Volume and Open Interest 0 1,819 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 220930 96~08 97~20 95~10 96~13 -0~04 560,879 574,061 -45,479 Hover/Click
Mar23 220930 96~05 96~05 96~05 96~05 -0~04       Hover/Click
Jun23 220930 96~02 96~02 96~02 96~02         Hover/Click
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703 Hover/Click
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157 Hover/Click
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516 Hover/Click
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928 Hover/Click
Dec23 211217 98.76 98.79 98.73 98.76 +0.01 13,249 310,787 -235 Hover/Click
Mar24 211217 98.82 98.83 98.78 98.81 +0.01 10,165 158,540 +491 Hover/Click
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 220930 97.730 97.810 97.730 97.755 +0.035 232,542 761,781 -5,914  
Mar23 220930 97.140 97.265 97.115 97.200 +0.080 236,202 758,354 -1,268  
Jun23 220930 96.870 97.025 96.840 96.955 +0.085 232,835 509,734 +7,143  
Total Volume and Open Interest 2,129,204 4,414,323 -37,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 220930 96.38 96.41 96.37 96.39 unch 29,006 249,130 -1,006  
Mar23 220930 95.77 95.81 95.74 95.80 +0.02 21,862 152,636 +9,077  
Jun23 220930 95.61 95.67 95.57 95.65 +0.04 13,535 112,641 +3,409  
Sep23 220930 95.62 95.68 95.57 95.66 +0.04 8,463 104,762 +2,740  
Dec23 220930 95.65 95.71 95.60 95.69 +0.04 6,836 93,070 -149  
Mar24 220930 95.72 95.77 95.66 95.75 +0.04 3,696 67,418 +3  
Jun24 220930 95.77 95.82 95.72 95.80 +0.03 2,372 62,460 +434  
Sep24 220930 95.81 95.87 95.76 95.84 +0.03 2,668 34,523 +385  
Dec24 220930 95.88 95.88 95.86 95.88 +0.04 324 1,072 +250  
Mar25 220930 95.90 95.90 95.90 95.90 +0.04 152 221 +150  
Total Volume and Open Interest 88,914 878,172 +15,293  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220930 96.02 96.10 95.95 96.09 +0.06 162,493 922,879 +15,123  
Mar23 220930 96.09 96.09 96.09 96.09 +0.06        
Total Volume and Open Interest 162,493 922,879 +15,123  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 220930 96.26 96.35 96.21 96.33 +0.07 120,758 783,295 +486  
Mar23 220930 96.33 96.33 96.33 96.33 +0.07        
Total Volume and Open Interest 120,758 783,295 +486  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!