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 May 16, 2025
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
Jun25 250516 113~140 114~010 112~170 113~120 +0~100 398,547 1,776,354 -12,831 Hover/Click
Sep25 250516 113~030 113~220 112~080 113~020 +0~100 12,132 48,385 +7,899 Hover/Click
Dec25 250516 112~230 113~080 112~190 112~220 +0~100 125 158 +15 Hover/Click
Total Volume and Open Interest 410,804 1,824,897 -4,917  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250516 110~115 110~215 109~310 110~105 +0~025 1,793,275 4,905,591 -40,741 Hover/Click
Sep25 250516 110~140 110~230 110~005 110~120 +0~030 56,817 239,704 +28,771 Hover/Click
Dec25 250516 110~170 110~215 110~000 110~085 +0~030 10 110 +1 Hover/Click
Total Volume and Open Interest 1,850,102 5,145,405 -11,969  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250516 107~240 107~302 107~170 107~226 +0~010 1,356,775 6,832,730 +23 Hover/Click
Sep25 250516 107~270 108~016 107~202 107~264 +0~014 153,934 392,388 +73,074 Hover/Click
Dec25 250516 107~300 107~300 107~300 107~300 +0~014       Hover/Click
Total Volume and Open Interest 1,510,709 7,225,118 +73,097  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250516 103~120 103~142 103~091 103~104 -0~007 799,298 4,064,777 -4,472 Hover/Click
Sep25 250516 103~207 103~231 103~174 103~192 -0~006 38,473 95,122 +14,391 Hover/Click
Dec25 250516 103~246 103~246 103~246 103~246 -0~006       Hover/Click
Total Volume and Open Interest 837,771 4,159,899 +9,919  
Ultra T-Bond(CBOT)
Jun25 250516 116~31 117~24 115~23 116~28 +0~13 319,774 1,904,365 +11,313  
Sep25 250516 116~25 117~15 115~17 116~22 +0~13 11,268 18,522 +9,939  
Dec25 250516 117~28 117~28 117~28 117~28 +0~13        
Total Volume and Open Interest 331,042 1,922,887 +21,252  
Ultra 10-Yr T-Note(CBOT)
Jun25 250516 112~150 112~280 111~295 112~135 +0~035 550,174 2,294,224 -17,080  
Sep25 250516 112~120 112~245 111~255 112~105 +0~040 17,187 27,026 +12,262  
Dec25 250516 112~215 112~215 112~215 112~215 +0~040        
Total Volume and Open Interest 567,361 2,321,250 -4,818  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250516 95.865 95.870 95.850 95.855 -0.005 67,512 301,122 -3,246  
Sep25 250516 96.090 96.095 96.055 96.070 unch 110,369 288,745 +3,379  
Dec25 250516 96.275 96.285 96.235 96.255 unch 158,345 415,842 +20,066  
Mar26 250516 96.370 96.375 96.325 96.340 +0.005 72,915 230,061 +9,366  
Jun26 250516 96.375 96.405 96.360 96.375 +0.010 61,677 252,261 +4,379  
Sep26 250516 96.395 96.410 96.370 96.385 +0.015 58,769 180,469 +4,631  
Dec26 250516 96.390 96.405 96.365 96.380 +0.015 64,903 196,488 +15,127  
Mar27 250516 96.370 96.385 96.345 96.360 +0.015 43,618 106,352 +1,530  
Jun27 250516 96.350 96.360 96.320 96.330 +0.010 31,165 74,267 -4,176  
Sep27 250516 96.315 96.330 96.290 96.300 +0.010 23,725 61,605 -1,175  
Dec27 250516 96.280 96.295 96.255 96.265 +0.010 16,615 65,262 -625  
Mar28 250516 96.245 96.260 96.215 96.230 +0.015 12,129 49,238 +668  
Jun28 250516 96.210 96.220 96.180 96.195 +0.015 7,182 26,468 +466  
Sep28 250516 96.170 96.185 96.145 96.160 +0.015 4,234 22,256 +353  
Dec28 250516 96.130 96.150 96.110 96.125 +0.020 5,985 20,689 +561  
Mar29 250516 96.090 96.110 96.065 96.085 +0.020 2,715 14,007 +443  
Jun29 250516 96.045 96.070 96.020 96.040 +0.020 1,876 14,455 -420  
Sep29 250516 96.005 96.025 95.975 95.995 +0.020 1,102 13,846 -83  
Total Volume and Open Interest 775,428 2,666,428 +76,877  
30 Day Federal Funds(CBOT)
May25 250516 95.670 95.673 95.670 95.670 -0.003 20,904 738,700 +7,612  
Jun25 250516 95.680 95.685 95.680 95.680 -0.005 14,339 267,862 -166  
Jul25 250516 95.700 95.700 95.690 95.695 -0.005 28,959 370,473 -4,983  
Aug25 250516 95.775 95.780 95.755 95.760 -0.015 82,939 238,468 +22,686  
Sep25 250516 95.845 95.850 95.810 95.815 -0.025 9,341 78,766 +297  
Oct25 250516 95.940 95.950 95.895 95.900 -0.030 38,282 118,232 -686  
Nov25 250516 96.070 96.085 96.005 96.020 -0.035 20,362 78,325 +2,283  
Dec25 250516 96.180 96.210 96.115 96.130 -0.035 6,947 44,863 +1,169  
Jan26 250516 96.245 96.275 96.175 96.190 -0.035 12,798 54,081 +394  
Feb26 250516 96.340 96.370 96.265 96.280 -0.035 5,720 27,035 +1,095  
Mar26 250516 96.390 96.420 96.310 96.330 -0.030 2,024 12,518 -214  
Total Volume and Open Interest 248,347 2,057,180 +30,230  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250516 139.29 139.62 139.26 139.55 +0.26 1,781 7,089 -739 Hover/Click
Sep25 250516 139.02 139.02 139.02 139.02 +0.26 0 13 +0 Hover/Click
Dec25 250516 139.02 139.02 139.02 139.02 +0.26       Hover/Click
Total Volume and Open Interest 1,781 7,102 -739  
Euro-Buxl(EUREX)
Jun25 250515 117.82 120.02 117.74 119.48 +1.24 142,441 276,007 +7,934  
Sep25 250515 117.26 119.24 117.26 118.80 +1.20 33 1,163 +30  
Dec25 250515 118.24 118.24 118.24 118.24 +0.94        
Total Volume and Open Interest 142,474 277,170 +7,964  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250515 129.15 130.15 129.13 129.93 +0.54 1,095,454 1,502,842 -30,301 Hover/Click
Sep25 250515 129.00 129.91 128.99 129.72 +0.55 730 3,984 +400 Hover/Click
Dec25 250515 128.75 128.75 128.75 128.75 +0.50 0 4 +0 Hover/Click
Total Volume and Open Interest 1,096,184 1,506,830 -29,901  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250515 118.07 118.58 118.06 118.46 +0.27 778,229 1,404,455 -89,202 Hover/Click
Sep25 250515 117.46 117.46 117.46 117.46 +0.27 2,197 3,275 +1,576 Hover/Click
Dec25 250515 118.40 118.40 118.40 118.40 +0.32       Hover/Click
Total Volume and Open Interest 780,426 1,407,730 -87,626  
Euro-Schatz(EUREX)
Jun25 250515 107.10 107.22 107.09 107.20 +0.07 693,527 2,397,747 -86,597  
Sep25 250515 107.25 107.25 107.24 107.24 +0.08 3 2,804 +2  
Dec25 250515 107.77 107.77 107.77 107.77 +0.11        
Total Volume and Open Interest 693,530 2,400,551 -86,595  
3-Mth Euribor(EUREX)
Jun25 250515 97.945 97.965 97.945 97.965 +0.015 41,486 41,352 -1,128  
Sep25 250515 98.080 98.135 98.080 98.125 +0.025 41,269 27,417 -111  
Dec25 250515 98.155 98.215 98.155 98.205 +0.030 3,470 31,675 +51  
Total Volume and Open Interest 145,305 247,663 +18,712  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250516 91~28 92~01 91~19 91~23 +0~08 286,818 1,072,145 +3,667 Hover/Click
Sep25 250516 92~00 92~00 91~21 91~23 +0~08 914 954 +849 Hover/Click
Dec25 250516 91~24 91~24 91~24 91~24 +0~08       Hover/Click
Total Volume and Open Interest 287,732 1,073,099 +4,516  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250516 97.960 97.970 97.955 97.970 +0.005 143,622 849,506 -659  
Sep25 250516 98.115 98.145 98.115 98.135 +0.015 183,919 747,560 -2,995  
Dec25 250516 98.210 98.235 98.195 98.220 +0.020 189,128 676,529 -5,003  
Total Volume and Open Interest 1,677,614 5,186,723 -5,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250516 96.21 96.22 96.20 96.21 unch 33,459 314,410 -14,565  
Sep25 250516 96.43 96.46 96.42 96.45 +0.02 58,572 287,203 -8,108  
Dec25 250516 96.56 96.60 96.55 96.59 +0.02 43,496 307,709 -1,098  
Mar26 250516 96.61 96.66 96.60 96.65 +0.04 18,655 201,845 +857  
Jun26 250516 96.61 96.68 96.60 96.66 +0.05 15,194 168,222 -1,080  
Sep26 250516 96.59 96.66 96.57 96.64 +0.05 11,610 101,713 -1,501  
Dec26 250516 96.55 96.63 96.54 96.60 +0.05 6,639 78,369 -1,073  
Mar27 250516 96.49 96.57 96.47 96.55 +0.06 4,126 45,327 +92  
Jun27 250516 96.42 96.50 96.41 96.48 +0.07 24 5,563 -40  
Sep27 250516 96.35 96.40 96.35 96.40 +0.06 0 1,353 -24  
Total Volume and Open Interest 191,780 1,512,779 -26,540  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250516 95.47 95.56 95.47 95.55 +0.08 279,233 1,182,184 -9,111  
Sep25 250516 95.55 95.55 95.55 95.55 +0.08        
Total Volume and Open Interest 279,233 1,182,184 -9,111  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250516 96.33 96.40 96.32 96.39 +0.06 299,242 1,017,860 -22,282  
Sep25 250516 96.39 96.39 96.39 96.39 +0.06        
Total Volume and Open Interest 299,242 1,017,860 -22,282  
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 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!!!