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 October 23, 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
Dec20 201023 171~310 172~250 171~220 172~190 +0~080 423,394 1,216,749 +11,561 Hover/Click
Mar21 201023 173~090 173~280 172~310 173~270 +0~070 245 7,429 +79 Hover/Click
Jun21 201023 173~270 173~270 173~270 173~270 +0~070       Hover/Click
Total Volume and Open Interest 423,639 1,224,178 +11,640  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201023 138~085 138~150 138~055 138~115 +0~010 1,517,057 3,178,106 -24,670 Hover/Click
Mar21 201023 137~275 138~020 137~255 137~315 +0~010 3,970 5,443 +1,345 Hover/Click
Jun21 201023 137~315 137~315 137~315 137~315 +0~010       Hover/Click
Total Volume and Open Interest 1,521,027 3,183,549 -23,325  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201023 125~176 125~204 125~164 125~184 +0~002 680,155 3,102,226 -874 Hover/Click
Mar21 201023 125~290 125~292 125~280 125~290 +0~002 396 2,935 +385 Hover/Click
Jun21 201023 125~290 125~290 125~290 125~290 +0~002       Hover/Click
Total Volume and Open Interest 680,551 3,105,161 -489  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201023 110~130 110~135 110~127 110~131 +0~001 201,112 1,959,706 -3,401 Hover/Click
Mar21 201023 110~131 110~134 110~131 110~131 +0~001 1 4 -1 Hover/Click
Jun21 201023 110~131 110~131 110~131 110~131 +0~001       Hover/Click
Total Volume and Open Interest 201,113 1,959,710 -3,402  
Ultra T-Bond(CBOT)
Dec20 201023 212~25 214~20 212~12 214~07 +0~16 196,636 990,370 +7,001  
Mar21 201023 212~17 212~17 212~17 212~17 +0~16 5 22 +2  
Jun21 201023 212~17 212~17 212~17 212~17 +0~16        
Total Volume and Open Interest 196,641 990,392 +7,003  
Ultra 10-Yr T-Note(CBOT)
Dec20 201023 157~095 157~225 157~035 157~180 +0~035 233,974 921,672 +7,421  
Mar21 201023 157~030 157~030 157~030 157~030 +0~035 0 2 +0  
Jun21 201023 157~030 157~030 157~030 157~030 +0~035        
Total Volume and Open Interest 233,974 921,674 +7,421  
Eurodollars(CME) Weekly Monthly
Dec20 201023 99.765 99.765 99.750 99.755 -0.005 48,587 1,019,616 -2,125 Hover/Click
Mar21 201023 99.790 99.795 99.785 99.785 -0.005 49,024 1,039,986 +6,367 Hover/Click
Jun21 201023 99.800 99.805 99.795 99.795 -0.005 49,112 874,463 +3,758 Hover/Click
Sep21 201023 99.800 99.810 99.795 99.800 unch 58,054 760,412 -4,761 Hover/Click
Dec21 201023 99.765 99.775 99.760 99.770 +0.005 65,008 817,930 +3,009 Hover/Click
Mar22 201023 99.725 99.735 99.720 99.730 +0.005 79,993 676,654 -2,625 Hover/Click
Jun22 201023 99.710 99.725 99.705 99.715 +0.005 59,081 649,755 -2,107 Hover/Click
Sep22 201023 99.690 99.710 99.685 99.700 +0.010 61,389 386,049 -6,998 Hover/Click
Dec22 201023 99.660 99.680 99.655 99.670 +0.010 58,047 431,604 -7,485 Hover/Click
Mar23 201023 99.630 99.650 99.625 99.640 +0.010 46,011 475,277 +487 Hover/Click
Jun23 201023 99.590 99.610 99.580 99.600 +0.010 54,009 324,990 +4,720 Hover/Click
Sep23 201023 99.535 99.565 99.530 99.550 +0.010 44,015 267,038 -2,742 Hover/Click
Dec23 201023 99.475 99.505 99.465 99.485 +0.010 50,853 308,264 -692 Hover/Click
Mar24 201023 99.415 99.440 99.405 99.430 +0.010 60,680 243,582 +1,285 Hover/Click
Jun24 201023 99.355 99.380 99.345 99.370 +0.010 42,680 234,673 +2,655 Hover/Click
Sep24 201023 99.290 99.315 99.280 99.305 +0.010 44,796 181,073 -9,329 Hover/Click
Dec24 201023 99.220 99.250 99.205 99.235 +0.010 32,031 178,991 -2,449 Hover/Click
Mar25 201023 99.155 99.185 99.145 99.175 +0.010 25,504 121,279 +1,041 Hover/Click
Total Volume and Open Interest 1,019,483 9,392,022 -5,124  
30 Day Federal Funds(CBOT)
Oct20 201023 99.912 99.912 99.910 99.910 unch 400 218,075 +152  
Nov20 201023 99.915 99.915 99.910 99.915 unch 3,475 170,354 -1,224  
Dec20 201023 99.920 99.920 99.915 99.915 unch 2,883 128,848 +232  
Jan21 201023 99.920 99.925 99.920 99.920 unch 8,441 174,025 -1,751  
Feb21 201023 99.925 99.925 99.920 99.920 -0.005 10,380 106,835 +4,877  
Mar21 201023 99.925 99.925 99.925 99.925 unch 5,498 65,283 +1,160  
Total Volume and Open Interest 44,715 1,348,827 +3,981  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201022 152.01 152.09 151.94 151.97 -0.02 1,090 13,627 +66 Hover/Click
Mar21 201022 151.97 151.97 151.97 151.97 -0.02       Hover/Click
Jun21 201022 151.97 151.97 151.97 151.97 -0.02       Hover/Click
Total Volume and Open Interest 1,090 13,627 +66  
Euro-Buxl(EUREX)
Dec20 201023 224.76 225.84 224.22 225.16 +0.34 65,970 231,123 +806  
Mar21 201023 222.90 223.52 222.90 223.52 +0.34 2,260 2,904 +2,260  
Jun21 201023 222.36 222.36 222.36 222.36 +0.34        
Total Volume and Open Interest 68,230 234,027 +3,066  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201023 175.20 175.52 175.00 175.26 +0.07 649,237 1,383,736 +16,154 Hover/Click
Mar21 201023 177.72 177.72 177.39 177.59 +0.07 7,448 10,586 +7,132 Hover/Click
Jun21 201023 174.86 174.86 174.86 174.86 +0.07       Hover/Click
Total Volume and Open Interest 656,685 1,394,322 +23,286  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201023 135.55 135.65 135.47 135.55 -0.01 335,617 1,041,465 +20,279 Hover/Click
Mar21 201023 135.40 135.40 135.40 135.40 -0.01 111 120 +100 Hover/Click
Jun21 201023 136.10 136.10 136.10 136.10 -0.01       Hover/Click
Total Volume and Open Interest 335,728 1,041,585 +20,379  
Euro-Schatz(EUREX)
Dec20 201023 112.39 112.42 112.38 112.38 -0.02 403,820 1,662,136 -38,588  
Mar21 201023 112.38 112.38 112.38 112.38 -0.02 0 1 +0  
Jun21 201023 113.18 113.18 113.18 113.18 -0.02        
Total Volume and Open Interest 403,820 1,662,137 -38,588  
3-Mth Euribor(EUREX)
Dec20 201023 100.515 100.515 100.515 100.515 unch 0 1,058 +0  
Mar21 201023 100.525 100.525 100.525 100.525 -0.005 0 638 -60  
Jun21 201023 100.540 100.540 100.540 100.540 unch 0 282 +0  
Total Volume and Open Interest 12 3,853 -68  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201023 135~13 135~17 135~01 135~12 unch 252,196 538,214 -9,830 Hover/Click
Mar21 201023 134~14 134~14 134~14 134~14 unch 0 762 +0 Hover/Click
Jun21 201023 133~15 133~15 133~15 133~15 unch       Hover/Click
Total Volume and Open Interest 252,196 538,976 -9,830  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201023 99.94 99.94 99.94 99.94 unch 36,570 541,196 -8,938 Hover/Click
Mar21 201023 99.97 99.97 99.96 99.96 -0.01 43,947 670,651 +3,111 Hover/Click
Jun21 201023 100.01 100.01 100.00 100.00 -0.01 42,636 772,984 +5,981 Hover/Click
Sep21 201023 100.03 100.03 100.02 100.03 -0.00 41,390 594,000 +1,344 Hover/Click
Dec21 201023 100.03 100.03 100.01 100.02 -0.01 26,310 465,047 -791 Hover/Click
Mar22 201023 99.98 99.99 99.97 99.97 -0.01 29,327 441,389 +3,551 Hover/Click
Total Volume and Open Interest 390,821 4,607,764 -73,103  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201023 100.515 100.520 100.515 100.515 unch 27,171 544,133 -1,219  
Mar21 201023 100.530 100.530 100.525 100.525 unch 29,124 310,943 -1,396  
Jun21 201023 100.540 100.545 100.535 100.535 -0.005 52,329 376,312 -5,961  
Total Volume and Open Interest 595,559 3,452,913 -3,581  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201023 99.98 99.98 99.97 99.98 unch 19,326 138,091 -430  
Mar21 201023 99.98 99.98 99.96 99.97 -0.01 16,183 134,253 +2,165  
Jun21 201023 99.97 99.97 99.96 99.97 unch 11,484 141,542 +814  
Sep21 201023 99.96 99.97 99.95 99.96 -0.01 6,652 117,727 -1,062  
Dec21 201023 99.94 99.94 99.93 99.94 unch 5,131 88,451 +437  
Mar22 201023 99.92 99.93 99.92 99.93 unch 3,872 87,486 -1,033  
Jun22 201023 99.91 99.91 99.91 99.91 -0.01 1,099 37,344 +582  
Sep22 201023 99.90 99.90 99.89 99.90 unch 2,292 33,631 +126  
Dec22 201023 99.86 99.86 99.85 99.86 -0.01 14 1,059 -3  
Mar23 201023 99.84 99.84 99.84 99.84 -0.01 140 408 +128  
Total Volume and Open Interest 66,214 780,981 +1,703  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201023 99.18 99.20 99.12 99.14 -0.05 215,378 1,586,007 +6,363  
Mar21 201023 99.09 99.09 99.09 99.09 -0.05 0 1,650 +0  
Total Volume and Open Interest 215,378 1,587,657 +6,363  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201023 99.83 99.83 99.82 99.83 -0.00 203,429 1,167,415 +20,422  
Mar21 201023 99.83 99.83 99.83 99.83 -0.00        
Total Volume and Open Interest 203,429 1,167,415 +20,422  
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!!!