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 March 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Jun19 190322 147~030 149~040 147~020 148~170 +1~130 322,123 971,149 +23,125
Sep19 190322 147~030 147~290 147~030 147~290 +1~120 2 3 +2
Dec19 190322 147~040 147~040 147~040 147~040 +1~120      
Total Volume and Open Interest 322,125 971,152 +16,721
10-Year T-Notes(CBOT)
Jun19 190322 123~115 124~085 123~105 124~010 +0~215 1,540,615 3,908,008 +67,198
Sep19 190322 123~120 124~095 123~120 124~045 +0~280 7 6 +6
Dec19 190322 124~045 124~045 124~045 124~045 +0~280      
Total Volume and Open Interest 1,540,622 3,908,014 +45,159
5-Year T-Notes(CBOT)
Mar19 190322 115~134 115~224 115~134 115~192 +0~124 46,280 60,868 -12,582
Jun19 190322 115~106 115~284 115~104 115~240 +0~134 1,114,442 4,176,265 +19,602
Sep19 190322 115~240 115~240 115~240 115~240 +0~134      
Total Volume and Open Interest 1,160,722 4,237,133 +7,020
2 Year T-Notes(CBOT)
Mar19 190322 106~092 106~114 106~085 106~114 +0~046 627 2,604 -564
Jun19 190322 106~097 106~172 106~097 106~154 +0~056 637,532 3,080,434 +40,764
Sep19 190322 106~154 106~154 106~154 106~154 +0~056      
Total Volume and Open Interest 638,159 3,083,038 +40,200
Ultra T-Bond(CBOT)
Mar19 190320 161~18 161~18 161~09 161~13 +0~21 684 10,549 -2,308
Jun19 190322 163~17 166~27 163~17 166~00 +2~12 154,465 1,109,453 -594
Sep19 190322 166~00 166~00 166~00 166~00 +2~12      
Total Volume and Open Interest 154,465 1,109,453 -8,119
Ultra 10-Yr T-Note(CBOT)
Mar19 190320 131~030 131~090 130~305 131~060 +0~070 3,003 3,785 -2,187
Jun19 190322 131~120 132~230 131~120 132~105 +0~290 198,844 696,379 +21,591
Sep19 190322 132~105 132~105 132~105 132~105 +0~290      
Total Volume and Open Interest 198,844 696,379 +19,148
Eurodollars(CME)
Jun19 190322 97.405 97.455 97.405 97.430 +0.025 274,620 1,368,764 -23,937
Sep19 190322 97.440 97.545 97.440 97.505 +0.065 367,963 1,188,147 -13,140
Dec19 190322 97.450 97.580 97.450 97.550 +0.100 555,975 1,716,770 +14,297
Mar20 190322 97.555 97.710 97.550 97.680 +0.125 398,435 1,031,355 +30,923
Jun20 190322 97.630 97.805 97.630 97.770 +0.140 422,321 1,021,470 +27,750
Sep20 190322 97.690 97.870 97.690 97.830 +0.135 277,972 844,642 -717
Dec20 190322 97.715 97.880 97.710 97.840 +0.130 332,583 1,020,902 +27,558
Mar21 190322 97.750 97.910 97.750 97.875 +0.125 230,456 629,373 +6,660
Jun21 190322 97.750 97.905 97.750 97.875 +0.120 193,799 465,293 +25,092
Sep21 190322 97.760 97.900 97.760 97.870 +0.110 115,806 417,415 +15,110
Dec21 190322 97.740 97.880 97.740 97.850 +0.105 169,783 497,974 +23,739
Mar22 190322 97.735 97.860 97.735 97.830 +0.100 132,820 345,671 +3,290
Jun22 190322 97.715 97.835 97.715 97.810 +0.100 73,203 260,507 +12,022
Sep22 190322 97.690 97.810 97.690 97.785 +0.095 43,015 178,678 +13,179
Dec22 190322 97.660 97.780 97.660 97.755 +0.095 44,269 161,119 +1,425
Mar23 190322 97.635 97.750 97.635 97.725 +0.090 33,073 89,378 +824
Jun23 190322 97.600 97.715 97.600 97.695 +0.090 29,744 68,434 -4,076
Sep23 190322 97.570 97.685 97.570 97.660 +0.090 25,332 74,278 -664
Total Volume and Open Interest 3,900,142 11,867,535 +166,008
30 Day Federal Funds(CBOT)
Mar19 190322 97.595 97.598 97.595 97.595 unch 56,814 133,080 +22,401
Apr19 190322 97.595 97.600 97.590 97.595 +0.005 36,723 238,216 -9,392
May19 190322 97.595 97.610 97.595 97.600 +0.005 29,679 182,078 +1,135
Jun19 190322 97.600 97.625 97.600 97.615 +0.015 22,737 88,249 -9,359
Jul19 190322 97.615 97.655 97.615 97.635 +0.020 38,159 209,355 -8,368
Aug19 190322 97.635 97.685 97.635 97.660 +0.030 18,806 123,912 -1,640
Total Volume and Open Interest 387,190 1,743,169 +6,782
Japanese Govt Bonds(SGX)
Jun19 190321 152.74 152.98 152.73 152.93 +0.20 531 18,227 +85
Sep19 190321 152.93 152.93 152.93 152.93 +0.20      
Dec19 190321 152.93 152.93 152.93 152.93 +0.20      
Total Volume and Open Interest 531 18,227 +85
Euro-Buxl(EUREX)
Jun19 190322 187.08 191.40 187.04 190.98 +3.42 31,279 245,619 +4,513
Sep19 190322 189.56 189.56 189.48 189.48 +3.42 0 87 +25
Dec19 190322 188.58 188.58 188.58 188.58 +3.42      
Total Volume and Open Interest 31,279 245,706 +4,538
Euro-Bund(EUREX)
Jun19 190322 164.65 165.86 164.62 165.74 +0.89 566,585 1,928,156 +30,292
Sep19 190322 166.85 168.05 166.78 167.94 +0.98 2,198 9,048 +639
Dec19 190322 165.67 165.67 165.67 165.67 +0.89      
Total Volume and Open Interest 568,783 1,937,204 +30,931
Euro-Bobl(EUREX)
Jun19 190322 132.53 132.86 132.51 132.83 +0.24 363,662 1,371,685 +16,033
Sep19 190322 132.71 132.71 132.71 132.71 +0.26 55 54 -35
Dec19 190322 133.20 133.20 133.20 133.20 +0.24      
Total Volume and Open Interest 363,717 1,371,739 +15,998
Euro-Schatz(EUREX)
Jun19 190322 111.87 111.90 111.85 111.90 +0.04 218,763 1,946,669 +75,447
Sep19 190322 111.85 111.85 111.85 111.85 +0.04 0 500 +0
Dec19 190322 111.00 111.00 111.00 111.00 +0.04      
Total Volume and Open Interest 218,763 1,947,169 +75,447
3-Mth Euribor(EUREX)
Mar19 190318 100.310 100.310 100.310 100.310 unch 31 2,267 -297
Jun19 190322 100.300 100.300 100.300 100.300 unch 0 1,793 +0
Sep19 190322 100.300 100.300 100.295 100.295 +0.005 0 2,178 +0
Total Volume and Open Interest 300 11,064 -299
Long Gilt(LIFFE)
Mar19 190322 125~24 125~24 125~24 125~24 +0~13 1,834 67,017 -1,078
Jun19 190322 128~10 129~10 128~09 129~07 +0~17 186,014 659,362 +2,610
Sep19 190322 128~09 128~09 128~09 128~09 +0~17 0 50 +0
Total Volume and Open Interest 187,848 726,429 +1,532
3-Mth Short Sterling(LIFFE)
Jun19 190322 99.17 99.19 99.16 99.18 +0.01 164,121 544,690 +20,943
Sep19 190322 99.15 99.19 99.14 99.18 +0.03 114,660 495,743 +4,450
Dec19 190322 99.11 99.17 99.10 99.16 +0.04 117,119 671,827 +2,075
Mar20 190322 99.10 99.16 99.08 99.15 +0.04 92,552 361,294 +3,770
Jun20 190322 99.07 99.14 99.06 99.12 +0.05 117,937 400,174 +12,344
Sep20 190322 99.04 99.10 99.02 99.08 +0.04 90,838 336,454 +3,382
Total Volume and Open Interest 1,171,525 3,707,733 -487,178
3-Mth Euribor(LIFFE)
Jun19 190322 100.300 100.300 100.295 100.300 unch 72,636 693,818 -12,901
Sep19 190322 100.295 100.295 100.290 100.295 +0.005 111,474 650,268 -17,668
Dec19 190322 100.290 100.290 100.280 100.285 unch 171,230 606,514 -9,784
Total Volume and Open Interest 870,033 4,675,465 -24,297
3-Mth Aus T-Bills(SFE)
Jun19 190322 98.30 98.33 98.30 98.32 +0.01 39,329 251,381 +8,181
Sep19 190322 98.41 98.45 98.41 98.44 +0.02 42,030 268,789 +9,897
Dec19 190322 98.47 98.51 98.47 98.50 +0.02 26,615 264,711 +877
Mar20 190322 98.51 98.55 98.51 98.54 +0.02 32,185 204,104 +1,900
Jun20 190322 98.52 98.56 98.52 98.56 +0.03 13,504 162,221 +3,019
Sep20 190322 98.52 98.56 98.52 98.56 +0.04 14,438 90,009 +2,884
Dec20 190322 98.50 98.55 98.50 98.55 +0.05 6,487 61,866 +640
Mar21 190322 98.48 98.53 98.48 98.53 +0.05 2,615 23,046 +95
Jun21 190322 98.48 98.51 98.48 98.50 +0.04 1 2,608 +1
Sep21 190322 98.44 98.48 98.44 98.48 +0.06 0 1,102 +0
Total Volume and Open Interest 177,213 1,332,568 +27,494
10-Year Aus T-Bonds(SFE)
Jun19 190322 98.12 98.17 98.10 98.17 +0.05 169,180 1,256,750 +16,159
Sep19 190322 98.20 98.20 98.17 98.17 +0.05      
Total Volume and Open Interest 169,180 1,256,750 +16,159
3-Year Aus T-Bonds(SFE)
Jun19 190322 98.58 98.62 98.57 98.61 +0.03 224,516 1,285,801 -5,795
Sep19 190322 98.64 98.64 98.64 98.64 +0.03      
Total Volume and Open Interest 224,516 1,285,801 -5,795
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