 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 27, 2023 |
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 |
Mar23 |
230127 |
130~090 |
130~130 |
129~100 |
130~050 |
-0~080 |
298,348 |
1,233,734 |
+225 |
Hover/Click |
Jun23 |
230127 |
131~130 |
131~250 |
131~000 |
131~200 |
-0~090 |
263 |
2,448 |
+200 |
Hover/Click |
Sep23 |
230127 |
132~170 |
132~170 |
132~170 |
132~170 |
-0~090 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
298,611 |
1,236,183 |
+425 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230127 |
114~250 |
114~280 |
114~120 |
114~195 |
-0~080 |
1,300,044 |
4,164,059 |
+51,709 |
Hover/Click |
Jun23 |
230127 |
115~105 |
115~105 |
114~305 |
115~055 |
-0~085 |
1,351 |
12,929 |
+899 |
Hover/Click |
Sep23 |
230127 |
116~000 |
116~000 |
115~275 |
115~275 |
-0~065 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,301,395 |
4,176,989 |
+52,608 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230127 |
109~134 |
109~150 |
109~056 |
109~100 |
-0~046 |
884,202 |
4,152,499 |
+653 |
Hover/Click |
Jun23 |
230127 |
109~242 |
109~260 |
109~242 |
109~260 |
-0~046 |
2,377 |
13,024 |
+2,242 |
Hover/Click |
Sep23 |
230127 |
110~020 |
110~020 |
110~020 |
110~020 |
-0~046 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
886,579 |
4,165,523 |
+2,895 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230127 |
102~280 |
102~284 |
102~255 |
102~266 |
-0~017 |
351,650 |
2,414,548 |
-475 |
Hover/Click |
Jun23 |
230127 |
103~092 |
103~095 |
103~070 |
103~080 |
-0~025 |
877 |
2,054 |
+463 |
Hover/Click |
Sep23 |
230127 |
103~140 |
103~140 |
103~140 |
103~140 |
-0~025 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
352,527 |
2,416,603 |
-12 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230127 |
142~08 |
142~25 |
141~03 |
142~14 |
-0~02 |
179,211 |
1,438,848 |
+12,399 |
|
Jun23 |
230127 |
143~07 |
143~07 |
142~31 |
142~31 |
-0~02 |
5 |
40 |
+5 |
|
Sep23 |
230127 |
142~31 |
142~31 |
142~31 |
142~31 |
-0~02 |
|
|
|
|
Total Volume and Open Interest |
179,216 |
1,438,888 |
+12,404 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230127 |
121~150 |
121~180 |
120~280 |
121~095 |
-0~085 |
331,677 |
1,481,123 |
-628 |
|
Jun23 |
230127 |
121~065 |
121~090 |
121~005 |
121~090 |
-0~085 |
11 |
111 |
+11 |
|
Sep23 |
230127 |
121~090 |
121~090 |
121~090 |
121~090 |
-0~085 |
|
|
|
|
Total Volume and Open Interest |
331,688 |
1,481,234 |
-617 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230127 |
95.010 |
95.015 |
95.000 |
95.005 |
unch |
48,756 |
852,863 |
+4,094 |
Hover/Click |
Jun23 |
230127 |
94.925 |
94.930 |
94.910 |
94.920 |
-0.005 |
39,591 |
749,724 |
-623 |
Hover/Click |
Sep23 |
230127 |
95.015 |
95.020 |
94.995 |
95.005 |
-0.020 |
42,689 |
672,198 |
-14,524 |
Hover/Click |
Dec23 |
230127 |
95.350 |
95.360 |
95.315 |
95.330 |
-0.030 |
36,748 |
679,981 |
-5,285 |
Hover/Click |
Mar24 |
230127 |
95.855 |
95.855 |
95.800 |
95.820 |
-0.045 |
23,696 |
388,600 |
-44 |
Hover/Click |
Jun24 |
230127 |
96.305 |
96.310 |
96.235 |
96.265 |
-0.060 |
16,366 |
404,127 |
+712 |
Hover/Click |
Sep24 |
230127 |
96.595 |
96.600 |
96.520 |
96.560 |
-0.055 |
14,154 |
372,514 |
-1,432 |
Hover/Click |
Dec24 |
230127 |
96.750 |
96.755 |
96.675 |
96.720 |
-0.045 |
24,864 |
582,373 |
-1,662 |
Hover/Click |
Mar25 |
230127 |
96.830 |
96.835 |
96.765 |
96.810 |
-0.040 |
8,606 |
221,492 |
-65 |
Hover/Click |
Jun25 |
230127 |
96.890 |
96.890 |
96.815 |
96.860 |
-0.040 |
5,777 |
170,632 |
-391 |
Hover/Click |
Sep25 |
230127 |
96.915 |
96.915 |
96.845 |
96.885 |
-0.040 |
4,517 |
134,621 |
-531 |
Hover/Click |
Dec25 |
230127 |
96.930 |
96.930 |
96.855 |
96.895 |
-0.045 |
10,451 |
132,791 |
+557 |
Hover/Click |
Mar26 |
230127 |
96.925 |
96.925 |
96.845 |
96.885 |
-0.050 |
4,696 |
79,407 |
+397 |
Hover/Click |
Jun26 |
230127 |
96.905 |
96.910 |
96.830 |
96.865 |
-0.050 |
2,692 |
76,865 |
+43 |
Hover/Click |
Sep26 |
230127 |
96.880 |
96.880 |
96.805 |
96.845 |
-0.050 |
3,883 |
93,502 |
+1,005 |
Hover/Click |
Dec26 |
230127 |
96.870 |
96.875 |
96.785 |
96.825 |
-0.050 |
6,556 |
65,561 |
+1,651 |
Hover/Click |
Mar27 |
230127 |
96.835 |
96.835 |
96.760 |
96.800 |
-0.050 |
2,901 |
40,777 |
-183 |
Hover/Click |
Jun27 |
230127 |
96.810 |
96.815 |
96.730 |
96.770 |
-0.050 |
2,810 |
41,224 |
-12 |
Hover/Click |
Total Volume and Open Interest |
317,222 |
5,933,824 |
-15,739 |
|
30 Day Federal Funds(CBOT) |
Jan23 |
230127 |
95.670 |
95.673 |
95.670 |
95.670 |
unch |
5,128 |
377,627 |
-860 |
|
Feb23 |
230127 |
95.415 |
95.425 |
95.415 |
95.425 |
+0.005 |
46,810 |
535,114 |
+9,151 |
|
Mar23 |
230127 |
95.350 |
95.355 |
95.345 |
95.355 |
+0.005 |
25,418 |
117,739 |
+6,631 |
|
Apr23 |
230127 |
95.200 |
95.215 |
95.200 |
95.210 |
+0.005 |
86,927 |
215,187 |
+13,236 |
|
May23 |
230127 |
95.110 |
95.120 |
95.105 |
95.115 |
+0.005 |
46,077 |
136,062 |
+5,109 |
|
Jun23 |
230127 |
95.095 |
95.100 |
95.085 |
95.095 |
unch |
25,466 |
70,613 |
+914 |
|
Total Volume and Open Interest |
335,189 |
1,843,876 |
+45,235 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230126 |
147.45 |
147.54 |
147.18 |
147.22 |
-0.18 |
2,550 |
17,947 |
-68 |
Hover/Click |
Jun23 |
230126 |
147.22 |
147.22 |
147.22 |
147.22 |
-0.18 |
|
|
|
Hover/Click |
Sep23 |
230126 |
147.22 |
147.22 |
147.22 |
147.22 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,550 |
17,947 |
-68 |
|
Euro-Buxl(EUREX) |
Mar23 |
230127 |
146.00 |
146.06 |
144.06 |
145.48 |
-0.42 |
81,347 |
233,046 |
-5,738 |
|
Jun23 |
230127 |
144.94 |
144.94 |
144.94 |
144.94 |
-0.42 |
57 |
1,317 |
+57 |
|
Sep23 |
230127 |
143.90 |
143.90 |
143.90 |
143.90 |
-0.42 |
|
|
|
|
Total Volume and Open Interest |
81,404 |
234,363 |
-5,681 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230127 |
137.78 |
137.78 |
136.88 |
137.44 |
-0.31 |
895,036 |
1,462,394 |
+12,571 |
Hover/Click |
Jun23 |
230127 |
136.25 |
136.38 |
136.14 |
136.38 |
-0.31 |
321 |
1,013 |
+303 |
Hover/Click |
Sep23 |
230127 |
134.77 |
134.77 |
134.77 |
134.77 |
-0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
895,357 |
1,463,407 |
+12,874 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230127 |
117.65 |
117.70 |
117.28 |
117.54 |
-0.14 |
521,889 |
1,663,087 |
+24,309 |
Hover/Click |
Jun23 |
230127 |
118.15 |
118.15 |
118.15 |
118.15 |
-0.18 |
243 |
2,178 |
-601 |
Hover/Click |
Sep23 |
230127 |
118.54 |
118.54 |
118.54 |
118.54 |
-1.08 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
522,132 |
1,665,265 |
+23,708 |
|
Euro-Schatz(EUREX) |
Mar23 |
230127 |
105.83 |
105.89 |
105.76 |
105.84 |
-0.02 |
372,013 |
1,864,593 |
+22,233 |
|
Jun23 |
230127 |
106.00 |
106.00 |
106.00 |
106.00 |
-0.02 |
0 |
6 |
+0 |
|
Sep23 |
230127 |
106.59 |
106.59 |
106.59 |
106.59 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
372,013 |
1,864,599 |
+22,233 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230127 |
97.045 |
97.045 |
97.045 |
97.045 |
+0.005 |
4 |
403 |
+0 |
|
Jun23 |
230127 |
96.595 |
96.595 |
96.595 |
96.595 |
-0.005 |
2 |
61 |
+2 |
|
Sep23 |
230127 |
96.545 |
96.545 |
96.545 |
96.545 |
-0.005 |
0 |
254 |
+0 |
|
Total Volume and Open Interest |
6 |
998 |
+2 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230127 |
104~20 |
104~23 |
104~05 |
104~20 |
-0~03 |
168,980 |
375,310 |
+2,064 |
Hover/Click |
Jun23 |
230127 |
103~15 |
103~15 |
103~15 |
103~15 |
-0~03 |
0 |
1 |
+0 |
Hover/Click |
Sep23 |
230127 |
104~02 |
104~02 |
104~02 |
104~02 |
-0~03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
168,980 |
375,311 |
+2,064 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar23 |
230127 |
97.035 |
97.045 |
97.030 |
97.045 |
+0.010 |
125,319 |
561,623 |
+4,771 |
|
Jun23 |
230127 |
96.595 |
96.605 |
96.570 |
96.595 |
unch |
129,665 |
602,190 |
+5,457 |
|
Sep23 |
230127 |
96.550 |
96.560 |
96.515 |
96.540 |
-0.005 |
117,008 |
489,505 |
-1,030 |
|
Total Volume and Open Interest |
1,077,922 |
4,033,398 |
+10,623 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230127 |
96.42 |
96.42 |
96.35 |
96.37 |
-0.04 |
25,530 |
221,818 |
-8,107 |
|
Jun23 |
230127 |
96.18 |
96.19 |
96.10 |
96.12 |
-0.04 |
17,442 |
187,052 |
+2,781 |
|
Sep23 |
230127 |
96.13 |
96.13 |
96.03 |
96.05 |
-0.04 |
23,972 |
122,474 |
-4,231 |
|
Dec23 |
230127 |
96.18 |
96.18 |
96.06 |
96.07 |
-0.06 |
18,918 |
133,032 |
+286 |
|
Mar24 |
230127 |
96.27 |
96.28 |
96.16 |
96.17 |
-0.05 |
21,703 |
99,175 |
-8,440 |
|
Jun24 |
230127 |
96.42 |
96.43 |
96.30 |
96.32 |
-0.03 |
12,635 |
97,851 |
+376 |
|
Sep24 |
230127 |
96.52 |
96.55 |
96.40 |
96.43 |
-0.04 |
5,756 |
52,255 |
+2,839 |
|
Dec24 |
230127 |
96.60 |
96.62 |
96.48 |
96.50 |
-0.06 |
3,927 |
26,567 |
-531 |
|
Mar25 |
230127 |
96.56 |
96.56 |
96.54 |
96.54 |
-0.06 |
0 |
411 |
+0 |
|
Jun25 |
230127 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.06 |
0 |
224 |
+0 |
|
Total Volume and Open Interest |
129,883 |
941,338 |
-15,027 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230127 |
96.52 |
96.53 |
96.42 |
96.44 |
-0.05 |
91,958 |
950,672 |
-166 |
|
Jun23 |
230127 |
96.44 |
96.44 |
96.44 |
96.44 |
-0.05 |
|
|
|
|
Total Volume and Open Interest |
91,958 |
950,672 |
-166 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230127 |
96.89 |
96.89 |
96.76 |
96.78 |
-0.07 |
82,451 |
652,013 |
-31 |
|
Jun23 |
230127 |
96.78 |
96.78 |
96.78 |
96.78 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
82,451 |
652,013 |
-31 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|