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 Mon March 04, 2024
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
Mar24 240304 120~000 120~000 119~040 119~190 -0~140 37,227 51,214 +0 Hover/Click
Jun24 240304 119~300 120~000 119~050 119~190 -0~140 774,241 1,447,442 +0 Hover/Click
Sep24 240304 119~280 119~280 119~180 119~190 -0~140 27 106 +0 Hover/Click
Total Volume and Open Interest 811,495 1,498,762 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 110~145 110~145 110~045 110~070 -0~090 85,058 19,658 +0 Hover/Click
Jun24 240304 111~005 111~010 110~210 110~240 -0~090 3,109,426 4,284,145 +0 Hover/Click
Sep24 240304 111~115 111~115 111~045 111~080 -0~090 28 353 +0 Hover/Click
Total Volume and Open Interest 3,194,512 4,304,156 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 106~302 106~304 106~230 106~236 -0~074 58,631 46,751 +0 Hover/Click
Jun24 240304 107~116 107~116 107~026 107~040 -0~076 1,864,750 5,775,672 +0 Hover/Click
Sep24 240304 107~146 107~146 107~146 107~146 -0~076       Hover/Click
Total Volume and Open Interest 1,923,381 5,822,423 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240304 102~035 102~035 101~314 102~000 -0~042 73,218 31,194 +0 Hover/Click
Jun24 240304 102~187 102~187 102~133 102~136 -0~051 1,004,002 3,664,594 +0 Hover/Click
Sep24 240304 102~302 102~302 102~302 102~302 -0~051       Hover/Click
Total Volume and Open Interest 1,077,220 3,695,788 +0  
Ultra T-Bond(CBOT)
Mar24 240304 126~30 126~30 126~05 126~19 -0~17 16,375 34,315 +0  
Jun24 240304 128~23 128~27 127~23 128~11 -0~17 526,218 1,587,914 +0  
Sep24 240304 129~17 129~17 129~17 129~17 -0~17        
Total Volume and Open Interest 542,593 1,622,229 +0  
Ultra 10-Yr T-Note(CBOT)
Mar24 240304 114~180 114~180 114~055 114~095 -0~110 33,718 74,739 +0  
Jun24 240304 114~255 114~255 114~095 114~145 -0~115 825,683 2,046,242 +0  
Sep24 240304 114~255 114~255 114~255 114~255 -0~115        
Total Volume and Open Interest 859,401 2,120,981 +0  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240304 94.795 94.800 94.790 94.795 -0.005 46,089 191,192 +0  
Jun24 240304 94.975 94.985 94.940 94.950 -0.040 144,093 263,014 +0  
Sep24 240304 95.235 95.245 95.175 95.190 -0.065 125,941 217,444 +0  
Dec24 240304 95.500 95.510 95.430 95.445 -0.080 142,650 313,249 +0  
Mar25 240304 95.720 95.735 95.650 95.660 -0.090 70,855 175,672 +0  
Jun25 240304 95.900 95.910 95.835 95.840 -0.085 72,266 151,462 +0  
Sep25 240304 96.030 96.045 95.970 95.975 -0.080 52,905 121,310 +0  
Dec25 240304 96.125 96.145 96.075 96.080 -0.075 52,758 151,141 +0  
Mar26 240304 96.185 96.210 96.135 96.150 -0.065 23,210 97,089 +0  
Jun26 240304 96.235 96.255 96.195 96.205 -0.055 21,078 63,599 +0  
Sep26 240304 96.265 96.300 96.230 96.245 -0.050 15,711 45,652 +0  
Dec26 240304 96.305 96.330 96.265 96.280 -0.045 17,022 53,504 +0  
Mar27 240304 96.330 96.355 96.300 96.310 -0.045 4,604 37,909 +0  
Jun27 240304 96.350 96.380 96.325 96.330 -0.045 3,729 27,412 +0  
Sep27 240304 96.370 96.390 96.335 96.345 -0.045 4,003 20,339 +0  
Dec27 240304 96.365 96.395 96.345 96.350 -0.045 3,594 17,145 +0  
Mar28 240304 96.360 96.380 96.340 96.350 -0.040 1,992 9,388 +0  
Jun28 240304 96.365 96.390 96.335 96.350 -0.035 1,519 4,777 +0  
Total Volume and Open Interest 814,176 2,152,254 +0  
30 Day Federal Funds(CBOT)
Mar24 240304 94.675 94.675 94.673 94.673 unch 30,385 202,811 +0  
Apr24 240304 94.680 94.680 94.675 94.675 -0.005 63,180 466,652 +0  
May24 240304 94.735 94.740 94.720 94.720 -0.020 76,992 362,544 +0  
Jun24 240304 94.840 94.840 94.805 94.810 -0.030 14,360 65,377 +0  
Jul24 240304 94.905 94.910 94.860 94.865 -0.040 57,081 163,902 +0  
Aug24 240304 95.065 95.070 95.000 95.005 -0.065 32,334 116,935 +0  
Sep24 240304 95.145 95.145 95.075 95.080 -0.065 4,741 22,613 +0  
Oct24 240304 95.255 95.260 95.185 95.190 -0.070 15,180 52,944 +0  
Nov24 240304 95.370 95.370 95.290 95.300 -0.075 7,483 41,582 +0  
Dec24 240304 95.460 95.470 95.400 95.405 -0.080 3,471 12,485 +0  
Jan25 240304 95.575 95.580 95.510 95.515 -0.080 7,141 20,559 +0  
Total Volume and Open Interest 316,333 1,540,518 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240229 146.44 146.56 146.05 146.24 -0.22 1,569 13,161 -137 Hover/Click
Jun24 240229 145.82 145.82 145.64 145.64 -0.17 0 95 +0 Hover/Click
Sep24 240229 145.64 145.64 145.64 145.64 -0.17       Hover/Click
Total Volume and Open Interest 1,569 13,256 -137  
Euro-Buxl(EUREX)
Mar24 240301 132.92 133.42 131.52 133.20 +0.04 212,466 270,392 +29,088  
Jun24 240301 132.84 133.52 131.64 133.32 +0.04 27,220 41,961 +16,557  
Sep24 240301 135.08 135.08 135.08 135.08 +0.04        
Total Volume and Open Interest 239,686 312,353 +45,645  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240301 132.50 132.87 131.98 132.76 +0.11 1,628,257 1,521,070 +174,348 Hover/Click
Jun24 240301 132.12 132.49 131.60 132.38 +0.12 234,729 251,735 +133,105 Hover/Click
Sep24 240301 133.36 133.36 133.36 133.36 +0.26 0 20 +0 Hover/Click
Total Volume and Open Interest 1,862,986 1,772,825 +307,453  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240301 116.14 116.35 115.92 116.29 +0.07 1,551,684 1,590,521 +172,857 Hover/Click
Jun24 240301 117.70 117.90 117.44 117.85 +0.09 434,388 335,831 +196,056 Hover/Click
Sep24 240301 117.44 117.44 117.44 117.44 +0.15       Hover/Click
Total Volume and Open Interest 1,986,072 1,926,352 +368,913  
Euro-Schatz(EUREX)
Mar24 240301 105.10 105.21 105.06 105.18 +0.03 1,469,270 2,569,646 +292,851  
Jun24 240301 105.63 105.74 105.57 105.71 +0.03 468,641 497,835 +307,350  
Sep24 240301 107.03 107.03 107.03 107.03 +0.11        
Total Volume and Open Interest 1,937,911 3,067,481 +600,201  
3-Mth Euribor(EUREX)
Mar24 240301 96.075 96.085 96.075 96.080 -0.005 937 1,638 +7  
Jun24 240301 96.325 96.340 96.310 96.330 -0.015 5,846 2,206 -91  
Sep24 240301 96.650 96.690 96.645 96.690 +0.005 34,793 2,449 +97  
Total Volume and Open Interest 137,844 17,125 +1,702  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240304 98~08 98~08 97~25 97~30 -0~10 1,768 11,730 +0 Hover/Click
Jun24 240304 98~04 98~14 97~29 98~01 -0~09 377,798 584,509 +0 Hover/Click
Sep24 240304 98~03 98~03 98~03 98~03 -0~11 0 316 +0 Hover/Click
Total Volume and Open Interest 379,566 596,555 +0  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240304 96.080 96.090 96.075 96.075 unch 267,094 902,684 +0  
Jun24 240304 96.335 96.345 96.310 96.325 unch 361,999 683,452 +0  
Sep24 240304 96.700 96.705 96.655 96.675 -0.010 253,607 426,627 +0  
Total Volume and Open Interest 2,326,976 4,749,056 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240304 95.66 95.67 95.66 95.67 unch 10,270 195,087 +0  
Jun24 240304 95.72 95.74 95.72 95.74 +0.02 20,552 312,288 +0  
Sep24 240304 95.82 95.86 95.81 95.85 +0.02 18,686 223,147 +0  
Dec24 240304 95.94 95.98 95.93 95.97 +0.03 17,182 214,217 +0  
Mar25 240304 96.05 96.10 96.04 96.09 +0.03 11,970 122,089 +0  
Jun25 240304 96.15 96.20 96.13 96.18 +0.03 14,568 106,803 +0  
Sep25 240304 96.22 96.27 96.20 96.25 +0.03 5,951 81,168 +0  
Dec25 240304 96.28 96.33 96.26 96.31 +0.03 7,474 85,194 +0  
Mar26 240304 96.30 96.35 96.28 96.33 +0.03 919 8,603 +0  
Jun26 240304 96.26 96.32 96.26 96.32 +0.04 332 1,585 +0  
Total Volume and Open Interest 107,929 1,351,314 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 95.85 95.90 95.82 95.89 +0.04 151,300 1,104,305 +0  
Jun24 240304 95.88 95.88 95.88 95.88 +0.04 144 564 +0  
Total Volume and Open Interest 151,444 1,104,869 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240304 96.29 96.34 96.26 96.32 +0.03 199,415 817,526 +0  
Jun24 240304 96.34 96.36 96.34 96.36 +0.04 0 21 +0  
Total Volume and Open Interest 199,415 817,547 +0  
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!!!