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 October 22, 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
Dec21 211022 157~080 158~240 157~080 158~090 +0~170 499,345 1,189,969 +4,006 Hover/Click
Mar22 211022 156~000 157~020 156~000 156~230 +0~160 21 598 +8 Hover/Click
Jun22 211022 156~230 156~230 156~230 156~230 +0~160       Hover/Click
Total Volume and Open Interest 499,366 1,190,567 +4,014  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 130~000 130~160 129~315 130~110 +0~050 1,709,628 4,081,084 -11,124 Hover/Click
Mar22 211022 129~075 129~200 129~040 129~150 +0~055 959 3,575 +483 Hover/Click
Jun22 211022 129~070 129~070 129~070 129~070 +0~055       Hover/Click
Total Volume and Open Interest 1,710,587 4,084,659 -10,641  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 121~146 121~224 121~126 121~194 unch 928,212 3,613,215 -24,483 Hover/Click
Mar22 211022 120~280 120~310 120~280 120~310 unch 0 43 +0 Hover/Click
Jun22 211022 120~310 120~310 120~310 120~310 unch       Hover/Click
Total Volume and Open Interest 928,212 3,613,258 -24,483  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211022 109~196 109~211 109~177 109~200 -0~011 455,789 2,002,510 +10,823 Hover/Click
Mar22 211022 109~142 109~142 109~092 109~106 -0~026 4 2 +0 Hover/Click
Jun22 211022 109~106 109~106 109~106 109~106 -0~026       Hover/Click
Total Volume and Open Interest 455,793 2,002,512 +10,823  
Ultra T-Bond(CBOT)
Dec21 211022 189~00 191~29 189~00 191~02 +1~11 219,340 1,218,831 +2,425  
Mar22 211022 190~05 190~05 190~05 190~05 +1~11 0 18 +0  
Jun22 211022 190~05 190~05 190~05 190~05 +1~11        
Total Volume and Open Interest 219,340 1,218,849 +2,425  
Ultra 10-Yr T-Note(CBOT)
Dec21 211022 143~045 144~015 143~040 143~255 +0~095 339,269 1,534,126 +7,987  
Mar22 211022 143~110 143~255 143~110 143~200 +0~095 2 627 +2  
Jun22 211022 143~200 143~200 143~200 143~200 +0~095        
Total Volume and Open Interest 339,271 1,534,753 +7,989  
Eurodollars(CME) Weekly Monthly
Dec21 211022 99.805 99.815 99.800 99.810 +0.005 142,231 1,257,777 -3,040 Hover/Click
Mar22 211022 99.770 99.780 99.755 99.755 -0.025 209,188 1,015,681 -3,783 Hover/Click
Jun22 211022 99.630 99.645 99.600 99.600 -0.045 217,597 905,119 -205 Hover/Click
Sep22 211022 99.445 99.475 99.410 99.425 -0.050 183,711 790,582 -5,853 Hover/Click
Dec22 211022 99.210 99.240 99.160 99.190 -0.045 313,516 1,377,690 +17,140 Hover/Click
Mar23 211022 99.000 99.050 98.950 99.000 -0.040 205,690 960,438 -10,753 Hover/Click
Jun23 211022 98.805 98.850 98.760 98.810 -0.035 184,651 768,115 -17,067 Hover/Click
Sep23 211022 98.590 98.630 98.545 98.595 -0.025 169,509 695,166 -5,320 Hover/Click
Dec23 211022 98.475 98.520 98.445 98.500 -0.010 203,209 1,179,071 -2,994 Hover/Click
Mar24 211022 98.390 98.440 98.365 98.420 unch 120,939 383,252 -9,141 Hover/Click
Jun24 211022 98.320 98.375 98.295 98.355 +0.010 113,655 401,008 -5,122 Hover/Click
Sep24 211022 98.250 98.310 98.230 98.290 +0.015 144,764 373,586 -24,468 Hover/Click
Dec24 211022 98.180 98.245 98.160 98.225 +0.020 130,282 872,042 +15,584 Hover/Click
Mar25 211022 98.145 98.215 98.130 98.195 +0.025 56,154 328,704 +2,556 Hover/Click
Jun25 211022 98.115 98.180 98.095 98.165 +0.035 59,818 184,597 +5,231 Hover/Click
Sep25 211022 98.075 98.150 98.055 98.130 +0.035 55,905 147,430 +5,776 Hover/Click
Dec25 211022 98.025 98.100 98.015 98.080 +0.035 44,484 161,475 -2,487 Hover/Click
Mar26 211022 97.985 98.075 97.985 98.055 +0.040 34,708 99,718 -4,032 Hover/Click
Total Volume and Open Interest 2,708,932 12,375,461 -49,286  
30 Day Federal Funds(CBOT)
Oct21 211022 99.920 99.923 99.920 99.920 unch 21,747 127,688 +3,303  
Nov21 211022 99.920 99.925 99.920 99.925 unch 35,398 113,270 -3,741  
Dec21 211022 99.925 99.930 99.920 99.925 unch 9,605 88,541 +702  
Jan22 211022 99.925 99.925 99.920 99.925 unch 9,912 110,152 +283  
Feb22 211022 99.910 99.910 99.905 99.905 -0.005 14,241 93,987 +4,438  
Mar22 211022 99.895 99.895 99.885 99.885 -0.010 8,819 45,535 -128  
Total Volume and Open Interest 269,453 1,245,433 +27,658  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211021 151.37 151.40 151.31 151.38 +0.03 592 14,432 -40 Hover/Click
Mar22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Jun22 211021 151.38 151.38 151.38 151.38 +0.03       Hover/Click
Total Volume and Open Interest 592 14,432 -40  
Euro-Buxl(EUREX)
Dec21 211022 203.90 205.74 203.84 205.66 +1.82 83,952 341,596 -8,981  
Mar22 211021 202.68 202.68 202.16 202.16 +0.30 27 59,304 +1  
Jun22 211021 200.94 200.94 200.94 200.94 +0.30        
Total Volume and Open Interest 122,322 409,881 +5,359  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211022 167.90 168.55 167.84 168.28 +0.03 679,178 1,598,827 -33,367 Hover/Click
Mar22 211022 169.60 170.10 169.56 169.89 +0.06 2,563 58,206 +2,178 Hover/Click
Jun22 211022 167.53 167.53 167.53 167.53 +0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 681,741 1,657,034 -31,189  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211022 133.87 134.15 133.83 134.07 -0.02 545,425 1,519,554 -45,927 Hover/Click
Mar22 211022 132.90 132.96 132.83 132.96 -0.04 952 636 +312 Hover/Click
Jun22 211021 133.86 133.86 133.86 133.86 -0.28       Hover/Click
Total Volume and Open Interest 725,984 1,565,805 +33,625  
Euro-Schatz(EUREX)
Dec21 211022 112.05 112.11 112.04 112.09 -0.01 536,623 1,614,275 +68,349  
Mar22 211022 112.04 112.04 112.04 112.04 -0.00 0 1 +0  
Jun22 211022 112.70 112.70 112.70 112.70 -0.01        
Total Volume and Open Interest 536,623 1,614,276 +68,349  
3-Mth Euribor(EUREX)
Dec21 211022 100.545 100.545 100.545 100.545 +0.005 0 1,148 +0  
Mar22 211022 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 211022 100.460 100.460 100.460 100.460 -0.005 0 600 +0  
Total Volume and Open Interest 0 3,868 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211022 123~21 124~07 123~19 123~30 +0~13 296,653 845,449 -7,286 Hover/Click
Mar22 211022 122~26 123~01 122~26 123~01 +0~13 20,263 58,629 -2,342 Hover/Click
Jun22 211022 125~17 125~17 125~17 125~17 +0~13       Hover/Click
Total Volume and Open Interest 316,916 904,078 -9,628  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211022 99.52 99.56 99.51 99.54 +0.04 83,986 596,452 -5,023 Hover/Click
Mar22 211022 99.14 99.17 99.13 99.14 +0.01 63,271 382,143 +1,015 Hover/Click
Jun22 211022 98.94 98.98 98.93 98.94 +0.01 56,520 244,777 -339 Hover/Click
Sep22 211022 98.82 98.84 98.79 98.81 +0.03 60,917 378,025 -3,891 Hover/Click
Dec22 211022 98.76 98.78 98.73 98.75 +0.03 91,098 560,495 -8,850 Hover/Click
Mar23 211022 98.73 98.76 98.71 98.72 +0.01 42,119 242,728 +635 Hover/Click
Total Volume and Open Interest 679,179 4,190,329 -42,156  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211022 100.540 100.545 100.540 100.540 -0.005 35,521 465,133 -2,499  
Mar22 211022 100.500 100.510 100.500 100.505 -0.005 59,774 313,786 +1,057  
Jun22 211022 100.450 100.465 100.445 100.455 -0.005 59,478 304,936 +542  
Total Volume and Open Interest 796,257 4,103,456 -31,670  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211022 99.91 99.92 99.89 99.91 unch 11,507 151,364 -1,530  
Mar22 211022 99.83 99.83 99.77 99.81 -0.02 18,369 187,877 -4,135  
Jun22 211022 99.65 99.67 99.59 99.63 -0.03 26,992 169,160 -2,246  
Sep22 211022 99.45 99.45 99.38 99.39 -0.06 18,711 151,081 -986  
Dec22 211022 99.23 99.24 99.15 99.15 -0.08 20,410 115,731 -1,333  
Mar23 211022 99.03 99.04 98.95 98.95 -0.09 6,303 67,751 -113  
Jun23 211022 98.85 98.87 98.77 98.78 -0.09 4,263 51,391 -2,044  
Sep23 211022 98.70 98.72 98.63 98.64 -0.08 4,684 52,981 +1,253  
Dec23 211022 98.56 98.56 98.47 98.47 -0.08 110 2,279 -12  
Mar24 211022 98.36 98.36 98.36 98.36 -0.07 1 479 +0  
Total Volume and Open Interest 111,407 950,298 -11,118  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211022 98.19 98.22 98.12 98.18 -0.01 222,600 1,265,209 -12,224  
Mar22 211022 98.18 98.18 98.18 98.18 -0.01 0 30 +0  
Total Volume and Open Interest 222,600 1,265,239 -12,224  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211022 99.08 99.09 99.00 99.06 -0.01 177,273 703,155 -48,050  
Mar22 211022 99.06 99.06 99.06 99.06 -0.01 0 105 +0  
Total Volume and Open Interest 177,273 703,260 -48,050  
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 brand new 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!!!