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 Tue January 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
30-Year T-Bonds(CBOT)
Mar20 200121 157~150 158~230 157~090 158~190 +1~100 234,445 1,040,172 +3,614
Jun20 200121 156~180 157~240 156~140 157~210 +1~100 377 2,753 +199
Sep20 200121 156~200 156~200 156~200 156~200 +1~100 0 1 +0
Total Volume and Open Interest 234,822 1,042,926 +3,813
10-Year T-Notes(CBOT)
Mar20 200121 129~040 129~195 129~035 129~185 +0~170 1,373,300 3,653,275 -8,636
Jun20 200121 128~300 129~135 128~300 129~130 +0~175 2,090 40,571 +1,488
Sep20 200121 128~315 128~315 128~315 128~315 +0~175      
Total Volume and Open Interest 1,375,390 3,693,846 -7,148
5-Year T-Notes(CBOT)
Mar20 200121 118~282 119~044 118~276 119~036 +0~092 650,279 4,230,540 -19,727
Jun20 200121 119~064 119~142 119~050 119~134 +0~096 6,593 39,868 +3,146
Sep20 200121 119~134 119~134 119~134 119~134 +0~096      
Total Volume and Open Interest 656,872 4,270,408 -16,581
2 Year T-Notes(CBOT)
Mar20 200121 107~236 107~261 107~234 107~256 +0~024 339,830 3,569,910 +8,010
Jun20 200121 107~294 107~302 107~294 107~302 +0~027 1,511 40,453 +1,364
Sep20 200121 107~302 107~302 107~302 107~302 +0~027      
Total Volume and Open Interest 341,341 3,610,363 +9,374
Ultra T-Bond(CBOT)
Mar20 200121 184~06 186~08 183~28 186~00 +2~06 106,236 1,257,656 +2,079
Jun20 200121 186~11 186~23 186~04 186~23 +2~07 45 403 +41
Sep20 200121 186~23 186~23 186~23 186~23 +2~07      
Total Volume and Open Interest 106,281 1,258,059 +2,120
Ultra 10-Yr T-Note(CBOT)
Mar20 200121 141~260 142~175 141~230 142~155 +0~260 157,418 927,725 -474
Jun20 200121 142~055 142~055 142~055 142~055 +0~255      
Sep20 200121 142~055 142~055 142~055 142~055 +0~255      
Total Volume and Open Interest 157,418 927,725 -474
Eurodollars(CME)
Mar20 200121 98.260 98.275 98.255 98.270 +0.015 139,641 1,536,193 +15,891
Jun20 200121 98.320 98.345 98.320 98.340 +0.025 154,794 1,278,184 +5,601
Sep20 200121 98.400 98.430 98.390 98.420 +0.035 141,494 1,074,922 +13,962
Dec20 200121 98.410 98.450 98.405 98.440 +0.045 156,931 1,214,389 +15,739
Mar21 200121 98.480 98.525 98.475 98.520 +0.055 131,187 960,993 +3,094
Jun21 200121 98.485 98.535 98.485 98.530 +0.060 90,765 979,944 +243
Sep21 200121 98.485 98.545 98.485 98.535 +0.065 131,339 745,815 +14,915
Dec21 200121 98.450 98.505 98.450 98.500 +0.065 86,834 658,079 +498
Mar22 200121 98.460 98.515 98.460 98.510 +0.065 58,759 429,749 -3,313
Jun22 200121 98.445 98.495 98.440 98.495 +0.070 48,669 302,230 -1,297
Sep22 200121 98.425 98.475 98.420 98.475 +0.070 56,975 250,408 +738
Dec22 200121 98.385 98.440 98.380 98.435 +0.065 62,834 241,043 +10,011
Mar23 200121 98.380 98.430 98.375 98.430 +0.070 30,820 274,466 -2,695
Jun23 200121 98.360 98.410 98.350 98.410 +0.070 21,908 124,014 +811
Sep23 200121 98.335 98.390 98.330 98.390 +0.070 23,547 113,202 -1,387
Dec23 200121 98.305 98.360 98.295 98.355 +0.065 24,825 101,143 +561
Mar24 200121 98.285 98.340 98.285 98.335 +0.065 14,861 91,812 -1,061
Jun24 200121 98.255 98.310 98.250 98.305 +0.065 11,598 46,630 -603
Total Volume and Open Interest 1,486,408 10,887,042 +101,349
30 Day Federal Funds(CBOT)
Jan20 200121 98.455 98.455 98.450 98.455 +0.003 20,131 418,596 -10,245
Feb20 200121 98.420 98.425 98.415 98.425 +0.005 28,992 459,738 -2,510
Mar20 200121 98.420 98.425 98.415 98.425 +0.005 9,133 142,674 -847
Apr20 200121 98.420 98.435 98.420 98.430 +0.010 22,225 244,862 +2,321
May20 200121 98.440 98.450 98.435 98.450 +0.015 9,187 157,762 -844
Jun20 200121 98.460 98.475 98.460 98.475 +0.020 5,814 55,227 +1,599
Total Volume and Open Interest 142,763 1,862,485 -2,503
Japanese Govt Bonds(SGX)
Mar20 200120 152.05 152.10 151.95 151.98 +0.05 980 13,359 +11
Jun20 200120 151.98 151.98 151.98 151.98 +0.05      
Sep20 200120 151.98 151.98 151.98 151.98 +0.05      
Total Volume and Open Interest 980 13,359 +11
Euro-Buxl(EUREX)
Mar20 200121 201.08 202.90 200.80 202.72 +1.80 43,118 247,680 -2,197
Jun20 200121 201.16 201.16 201.16 201.16 +1.80 0 5,667 -32
Sep20 200121 201.72 201.72 201.72 201.72 +1.80      
Total Volume and Open Interest 43,118 253,347 -2,229
Euro-Bund(EUREX)
Mar20 200121 171.75 172.27 171.55 172.21 +0.54 484,597 1,543,161 -78,246
Jun20 200121 169.11 169.49 168.88 169.49 +0.53 8,878 17,015 +7,828
Sep20 200121 172.11 172.11 172.11 172.11 +0.54 0 2 +0
Total Volume and Open Interest 493,475 1,560,178 -70,418
Euro-Bobl(EUREX)
Mar20 200121 133.93 134.06 133.85 134.04 +0.13 261,513 1,139,573 -19,800
Jun20 200121 134.02 134.21 134.02 134.21 +0.14 50 174 +50
Sep20 200121 133.93 133.93 133.93 133.93 +0.13 0 324 +0
Total Volume and Open Interest 261,563 1,140,071 -19,750
Euro-Schatz(EUREX)
Mar20 200121 111.90 111.91 111.88 111.90 +0.00 153,831 1,535,369 -34,519
Jun20 200121 111.88 111.88 111.88 111.88 +0.00 120 120 +116
Sep20 200121 111.90 111.90 111.90 111.90 +0.00      
Total Volume and Open Interest 153,951 1,535,489 -34,403
3-Mth Euribor(EUREX)
Mar20 200121 100.390 100.390 100.390 100.390 -0.005 0 1,619 +0
Jun20 200121 100.390 100.390 100.390 100.390 -0.005 0 553 +0
Sep20 200121 100.385 100.385 100.385 100.385 unch 0 570 +0
Total Volume and Open Interest 0 4,913 +0
Long Gilt(LIFFE)
Mar20 200121 133~12 133~21 133~01 133~18 +0~08 203,609 647,379 -3,011
Jun20 200121 132~26 132~26 132~26 132~26 +0~08      
Sep20 200121 132~03 132~03 132~03 132~03 +0~08      
Total Volume and Open Interest 203,609 647,379 -3,011
3-Mth Short Sterling(LIFFE)
Mar20 200121 99.40 99.41 99.39 99.39 -0.01 160,930 637,893 +1,226
Jun20 200121 99.46 99.48 99.44 99.46 -0.00 94,742 691,111 +9,408
Sep20 200121 99.50 99.51 99.47 99.49 -0.00 84,421 569,186 +10,162
Dec20 200121 99.48 99.50 99.46 99.47 -0.01 79,509 644,147 -441
Mar21 200121 99.49 99.50 99.46 99.49 -0.00 87,281 347,386 +5,680
Jun21 200121 99.47 99.49 99.45 99.47 -0.00 69,896 278,603 +5,359
Total Volume and Open Interest 966,641 4,147,144 +60,326
3-Mth Euribor(LIFFE)
Mar20 200121 100.390 100.395 100.390 100.390 unch 18,172 426,408 +832
Jun20 200121 100.390 100.390 100.385 100.385 unch 13,308 443,921 +600
Sep20 200121 100.385 100.390 100.380 100.380 -0.005 15,604 509,072 +2,433
Total Volume and Open Interest 297,424 3,938,278 +17,874
3-Mth Aus T-Bills(SFE)
Mar20 200121 99.18 99.19 99.17 99.19 +0.01 26,200 176,342 +10,483
Jun20 200121 99.25 99.26 99.24 99.26 +0.01 5,430 203,794 +79
Sep20 200121 99.31 99.32 99.30 99.32 +0.01 7,298 226,058 +2,396
Dec20 200121 99.29 99.30 99.27 99.30 +0.01 4,742 171,502 +215
Mar21 200121 99.29 99.30 99.27 99.30 +0.01 6,899 133,435 +944
Jun21 200121 99.25 99.27 99.24 99.27 +0.01 4,210 86,385 +882
Sep21 200121 99.22 99.24 99.21 99.24 +0.02 1,699 55,249 +558
Dec21 200121 99.18 99.20 99.17 99.20 +0.02 1,001 37,200 +165
Mar22 200121 99.16 99.17 99.15 99.17 +0.01 206 2,384 +160
Jun22 200121 99.15 99.15 99.15 99.15 +0.02 23 1,353 +0
Total Volume and Open Interest 57,708 1,094,466 +15,882
10-Year Aus T-Bonds(SFE)
Mar20 200121 98.81 98.83 98.79 98.83 +0.02 131,866 1,214,233 +5,444
Jun20 200121 98.83 98.83 98.83 98.83 +0.02      
Total Volume and Open Interest 131,866 1,214,233 +5,444
3-Year Aus T-Bonds(SFE)
Mar20 200121 99.25 99.26 99.23 99.26 +0.01 164,116 1,184,257 +43,266
Jun20 200121 99.26 99.26 99.26 99.26 +0.01 0 10 +0
Total Volume and Open Interest 164,116 1,184,267 +43,266
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