MRCI's End of Day Prices

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash