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 April 09, 2021
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
Jun21 210409 157~020 157~040 156~010 156~160 -0~090 312,517 1,173,723 +2,430 Hover/Click
Sep21 210409 154~310 154~310 154~310 154~310 -0~090 0 15 +0 Hover/Click
Dec21 210409 154~310 154~310 154~310 154~310 -0~090       Hover/Click
Total Volume and Open Interest 312,517 1,173,738 +2,430  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210409 132~015 132~025 131~150 131~235 -0~085 1,409,520 3,874,695 -45,675 Hover/Click
Sep21 210409 131~045 131~050 130~280 130~280 -0~085 52 603 -1 Hover/Click
Dec21 210409 130~075 130~075 130~075 130~075 -0~085       Hover/Click
Total Volume and Open Interest 1,409,572 3,875,298 -45,676  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210409 123~284 123~290 123~180 123~234 -0~046 809,304 3,535,289 -40,187 Hover/Click
Sep21 210409 123~054 123~054 123~054 123~054 -0~046       Hover/Click
Dec21 210409 123~054 123~054 123~054 123~054 -0~046       Hover/Click
Total Volume and Open Interest 809,304 3,535,289 -40,187  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210409 110~121 110~122 110~113 110~117 -0~003 234,026 2,305,995 -5,676 Hover/Click
Sep21 210409 110~093 110~093 110~093 110~093 -0~003       Hover/Click
Dec21 210409 110~093 110~093 110~093 110~093 -0~003       Hover/Click
Total Volume and Open Interest 234,026 2,305,995 -5,676  
Ultra T-Bond(CBOT)
Jun21 210409 185~24 185~30 184~02 184~26 -0~14 154,245 1,132,368 -3,362  
Sep21 210409 183~10 183~10 183~10 183~10 -0~14        
Dec21 210409 183~10 183~10 183~10 183~10 -0~14        
Total Volume and Open Interest 154,245 1,132,368 -3,362  
Ultra 10-Yr T-Note(CBOT)
Jun21 210409 145~150 145~170 144~220 144~315 -0~120 252,072 1,430,758 +455  
Sep21 210409 143~205 143~205 143~205 143~205 -0~120        
Dec21 210409 143~205 143~205 143~205 143~205 -0~120        
Total Volume and Open Interest 252,072 1,430,758 +455  
Eurodollars(CME) Weekly Monthly
Jun21 210409 99.820 99.825 99.815 99.820 unch 78,695 1,209,109 +6,064 Hover/Click
Sep21 210409 99.810 99.815 99.805 99.810 +0.005 98,538 889,073 +3,868 Hover/Click
Dec21 210409 99.735 99.745 99.730 99.735 unch 112,076 930,470 -6,328 Hover/Click
Mar22 210409 99.770 99.775 99.760 99.770 unch 126,324 819,086 +65 Hover/Click
Jun22 210409 99.725 99.730 99.700 99.720 unch 235,170 778,125 +9,044 Hover/Click
Sep22 210409 99.665 99.665 99.630 99.650 -0.005 237,250 843,641 +23,050 Hover/Click
Dec22 210409 99.550 99.560 99.510 99.535 -0.010 282,514 824,934 -32,412 Hover/Click
Mar23 210409 99.460 99.470 99.410 99.440 -0.015 187,939 1,182,289 +3,741 Hover/Click
Jun23 210409 99.315 99.325 99.250 99.280 -0.025 174,184 807,191 +23,665 Hover/Click
Sep23 210409 99.090 99.095 99.010 99.045 -0.030 118,228 622,945 +11,734 Hover/Click
Dec23 210409 98.925 98.935 98.840 98.880 -0.035 170,955 808,817 +12,934 Hover/Click
Mar24 210409 98.760 98.770 98.670 98.715 -0.035 90,479 265,625 -4,890 Hover/Click
Jun24 210409 98.600 98.605 98.505 98.550 -0.035 69,199 304,643 +3,391 Hover/Click
Sep24 210409 98.440 98.445 98.345 98.395 -0.035 68,318 280,330 -4,947 Hover/Click
Dec24 210409 98.300 98.310 98.200 98.255 -0.035 60,083 196,407 -1,688 Hover/Click
Mar25 210409 98.190 98.190 98.085 98.140 -0.035 28,138 123,321 +789 Hover/Click
Jun25 210409 98.080 98.085 97.980 98.035 -0.035 25,988 89,176 -3,074 Hover/Click
Sep25 210409 97.980 97.990 97.890 97.940 -0.035 24,521 175,964 +20 Hover/Click
Total Volume and Open Interest 2,273,713 11,686,466 +62,867  
30 Day Federal Funds(CBOT)
Apr21 210409 99.933 99.933 99.930 99.933 unch 45,712 154,559 -4,751  
May21 210409 99.925 99.930 99.925 99.925 unch 47,675 154,201 +12,798  
Jun21 210409 99.920 99.925 99.920 99.920 unch 13,214 96,468 +645  
Jul21 210409 99.915 99.920 99.915 99.915 unch 12,781 111,988 +3,434  
Aug21 210409 99.915 99.920 99.915 99.915 unch 4,999 64,002 -742  
Sep21 210409 99.915 99.920 99.915 99.915 unch 2,267 60,280 +26  
Total Volume and Open Interest 159,994 1,017,995 +8,821  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210408 151.29 151.36 151.25 151.36 +0.09 829 12,470 -31 Hover/Click
Sep21 210408 151.36 151.36 151.36 151.36 +0.09       Hover/Click
Dec21 210408 151.36 151.36 151.36 151.36 +0.09       Hover/Click
Total Volume and Open Interest 829 12,470 -31  
Euro-Buxl(EUREX)
Jun21 210409 207.62 208.08 205.52 206.50 -0.92 77,474 293,809 +4,661  
Sep21 210409 204.58 204.88 204.58 204.88 -0.88 0 3 +0  
Dec21 210409 203.60 203.60 203.60 203.60 -0.92        
Total Volume and Open Interest 77,474 293,812 +4,661  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210409 171.98 172.07 171.15 171.37 -0.52 666,395 1,375,583 +10,085 Hover/Click
Sep21 210409 173.57 173.57 172.98 173.11 -0.56 13 59 +10 Hover/Click
Dec21 210409 170.37 170.37 170.37 170.37 -0.52 0 1 +0 Hover/Click
Total Volume and Open Interest 666,408 1,375,643 +10,095  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210409 135.30 135.33 135.01 135.06 -0.22 348,152 1,164,771 +23,694 Hover/Click
Sep21 210409 134.46 134.46 134.46 134.46 -0.22 0 31 +0 Hover/Click
Dec21 210409 135.36 135.36 135.36 135.36 -0.22       Hover/Click
Total Volume and Open Interest 348,152 1,164,802 +23,694  
Euro-Schatz(EUREX)
Jun21 210409 112.14 112.14 112.10 112.11 -0.03 140,764 1,463,768 +11,482  
Sep21 210409 112.21 112.21 112.21 112.21 -0.03 1 1 +1  
Dec21 210409 112.96 112.96 112.96 112.96 -0.03        
Total Volume and Open Interest 140,765 1,463,769 +11,483  
3-Mth Euribor(EUREX)
Jun21 210409 100.550 100.550 100.550 100.550 unch 55 745 -55  
Sep21 210409 100.555 100.555 100.555 100.555 unch 0 1,289 +0  
Dec21 210409 100.560 100.560 100.560 100.560 unch 0 541 +0  
Total Volume and Open Interest 55 3,545 -55  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210409 128~15 128~16 127~31 128~08 -0~08 242,500 646,919 -8,661 Hover/Click
Sep21 210409 127~08 127~08 127~08 127~08 -0~08 0 46 +0 Hover/Click
Dec21 210409 126~10 126~10 126~10 126~10 -0~08       Hover/Click
Total Volume and Open Interest 242,500 646,965 -8,661  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210409 99.92 99.92 99.92 99.92 -0.00 53,342 620,034 -14,671 Hover/Click
Sep21 210409 99.92 99.92 99.91 99.92 unch 10,363 545,880 +1,285 Hover/Click
Dec21 210409 99.87 99.88 99.87 99.87 unch 30,496 518,138 -7,683 Hover/Click
Mar22 210409 99.80 99.81 99.79 99.80 unch 20,014 578,805 +4,637 Hover/Click
Jun22 210409 99.76 99.76 99.75 99.75 -0.01 54,542 509,065 -4,191 Hover/Click
Sep22 210409 99.71 99.71 99.69 99.69 -0.01 24,612 280,578 -3,003 Hover/Click
Total Volume and Open Interest 427,338 4,577,910 +8,688  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210409 100.550 100.550 100.545 100.545 -0.005 56,520 334,014 -464  
Sep21 210409 100.555 100.555 100.550 100.550 -0.005 53,498 333,142 +6,428  
Dec21 210409 100.560 100.565 100.555 100.555 -0.010 16,702 403,787 -2,851  
Total Volume and Open Interest 497,225 3,576,069 +28,012  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210409 99.95 99.96 99.95 99.96 +0.01 9,548 151,468 +1,934  
Sep21 210409 99.93 99.93 99.92 99.93 unch 12,972 135,039 +780  
Dec21 210409 99.88 99.90 99.88 99.90 +0.01 9,459 170,246 +4,000  
Mar22 210409 99.87 99.88 99.86 99.88 +0.01 9,656 162,387 -57  
Jun22 210409 99.82 99.84 99.82 99.84 +0.01 4,891 104,975 -1,552  
Sep22 210409 99.77 99.78 99.77 99.78 +0.01 4,324 73,881 +79  
Dec22 210409 99.68 99.70 99.68 99.69 unch 3,161 45,766 -482  
Mar23 210409 99.60 99.62 99.60 99.62 +0.02 2,474 28,572 +1,115  
Jun23 210409 99.49 99.51 99.49 99.51 +0.02 0 1,771 +0  
Sep23 210409 99.38 99.38 99.38 99.38 unch 0 912 +0  
Total Volume and Open Interest 56,485 875,906 +5,817  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210409 98.30 98.33 98.28 98.28 -0.02 137,245 1,291,532 -1,136  
Sep21 210409 98.15 98.28 98.15 98.28 -0.02        
Total Volume and Open Interest 137,245 1,291,532 -1,136  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210409 99.76 99.77 99.75 99.76 unch 111,944 675,960 +13,817  
Sep21 210409 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 111,944 675,960 +13,817  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf