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 August 02, 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
Sep21 210802 164~260 166~140 164~140 166~000 +1~090 332,738 1,191,304 +1,356 Hover/Click
Dec21 210802 163~130 164~260 163~040 164~140 +1~090 395 556 +283 Hover/Click
Mar22 210802 164~140 164~140 164~140 164~140 +1~090       Hover/Click
Total Volume and Open Interest 333,133 1,191,860 +1,639  
10-Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 134~170 135~050 134~145 135~000 +0~175 1,386,720 4,076,181 +2,653 Hover/Click
Dec21 210802 133~310 134~180 133~275 134~135 +0~180 2,907 9,410 +1,492 Hover/Click
Mar22 210802 134~115 134~115 134~115 134~115 +0~180       Hover/Click
Total Volume and Open Interest 1,389,627 4,085,591 +4,145  
5-Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 124~156 124~246 124~152 124~222 +0~080 690,746 3,497,191 -10,179 Hover/Click
Dec21 210802 124~034 124~082 124~034 124~082 +0~084 24,114 12,993 +11,490 Hover/Click
Mar22 210802 124~082 124~082 124~082 124~082 +0~084       Hover/Click
Total Volume and Open Interest 714,860 3,510,184 +1,311  
2 Year T-Notes(CBOT) Weekly Monthly
Sep21 210802 110~106 110~116 110~106 110~113 +0~007 251,635 1,982,840 +16,697 Hover/Click
Dec21 210802 110~073 110~073 110~067 110~071 +0~010 1,138 1,256 +1,113 Hover/Click
Mar22 210802 110~071 110~071 110~071 110~071 +0~010       Hover/Click
Total Volume and Open Interest 252,773 1,984,096 +17,810  
Ultra T-Bond(CBOT)
Sep21 210802 199~16 202~07 198~20 201~10 +1~25 149,545 1,231,084 -1,576  
Dec21 210802 197~10 200~05 197~10 199~18 +1~24 3,690 38,290 +3,687  
Mar22 210802 199~18 199~18 199~18 199~18 +1~24        
Total Volume and Open Interest 153,235 1,269,374 +2,111  
Ultra 10-Yr T-Note(CBOT)
Sep21 210802 150~130 151~155 150~055 151~055 +0~295 230,203 1,470,630 -7,452  
Dec21 210802 148~155 149~090 148~120 149~090 +0~295 4,361 5,341 +3,630  
Mar22 210802 149~090 149~090 149~090 149~090 +0~295        
Total Volume and Open Interest 234,564 1,475,971 -3,822  
Eurodollars(CME) Weekly Monthly
Sep21 210802 99.880 99.880 99.875 99.875 unch 63,353 1,013,231 +9,463 Hover/Click
Dec21 210802 99.830 99.830 99.825 99.825 unch 116,699 1,035,530 +20,917 Hover/Click
Mar22 210802 99.850 99.855 99.845 99.850 +0.005 72,380 880,894 +57 Hover/Click
Jun22 210802 99.805 99.820 99.805 99.815 +0.010 80,748 798,351 +5,830 Hover/Click
Sep22 210802 99.740 99.755 99.740 99.750 +0.015 144,593 690,223 +6,177 Hover/Click
Dec22 210802 99.605 99.635 99.605 99.625 +0.025 167,346 848,880 -24,182 Hover/Click
Mar23 210802 99.530 99.565 99.525 99.555 +0.035 92,451 1,016,219 -2,567 Hover/Click
Jun23 210802 99.415 99.465 99.410 99.455 +0.050 102,158 862,681 -126 Hover/Click
Sep23 210802 99.215 99.270 99.200 99.260 +0.060 102,067 729,812 -3,902 Hover/Click
Dec23 210802 99.110 99.175 99.095 99.160 +0.065 122,393 879,403 +5,361 Hover/Click
Mar24 210802 99.020 99.090 99.005 99.075 +0.070 62,261 347,844 +1,384 Hover/Click
Jun24 210802 98.930 99.000 98.915 98.990 +0.080 65,417 388,245 +2,766 Hover/Click
Sep24 210802 98.835 98.920 98.820 98.905 +0.080 38,451 459,610 -1,616 Hover/Click
Dec24 210802 98.745 98.835 98.735 98.820 +0.080 59,912 763,173 -8,799 Hover/Click
Mar25 210802 98.700 98.785 98.690 98.770 +0.080 19,120 313,591 +61 Hover/Click
Jun25 210802 98.645 98.735 98.630 98.715 +0.085 20,359 179,003 +605 Hover/Click
Sep25 210802 98.590 98.680 98.580 98.665 +0.085 20,472 188,139 +450 Hover/Click
Dec25 210802 98.525 98.620 98.510 98.600 +0.085 29,622 180,538 +4,462 Hover/Click
Total Volume and Open Interest 1,455,708 12,033,334 +22,822  
30 Day Federal Funds(CBOT)
Aug21 210802 99.908 99.910 99.905 99.908 -0.003 3,596 108,799 +487  
Sep21 210802 99.910 99.915 99.910 99.910 unch 3,090 89,624 -133  
Oct21 210802 99.915 99.915 99.915 99.915 unch 16,595 80,062 +2,766  
Nov21 210802 99.915 99.920 99.915 99.915 unch 12,813 93,726 -1,006  
Dec21 210802 99.920 99.920 99.915 99.915 unch 9,572 49,128 +152  
Jan22 210802 99.920 99.920 99.915 99.915 unch 16,545 70,305 -5,078  
Total Volume and Open Interest 106,910 1,092,136 +1,337  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep21 210729 152.36 152.43 152.34 152.34 unch 813 17,389 -139 Hover/Click
Dec21 210729 152.34 152.34 152.34 152.34 unch       Hover/Click
Mar22 210729 152.34 152.34 152.34 152.34 unch       Hover/Click
Total Volume and Open Interest 813 17,389 -139  
Euro-Buxl(EUREX)
Sep21 210802 215.08 216.60 214.32 215.80 +0.76 62,731 315,211 -2,490  
Dec21 210802 213.88 214.50 213.88 214.16 +0.76 42 12,553 +33  
Mar22 210802 213.00 213.00 213.00 213.00 +0.76        
Total Volume and Open Interest 62,773 327,764 -2,457  
Euro-Bund(EUREX) Weekly Monthly
Sep21 210802 176.55 177.07 176.35 176.82 +0.25 595,073 1,551,675 +15,200 Hover/Click
Dec21 210802 173.68 174.12 173.49 173.92 +0.25 506 12,812 +469 Hover/Click
Mar22 210802 175.97 175.97 175.97 175.97 +0.25       Hover/Click
Total Volume and Open Interest 595,579 1,564,487 +15,669  
Euro-Bobl(EUREX) Weekly Monthly
Sep21 210802 135.36 135.48 135.29 135.41 +0.05 363,819 1,369,632 +2,855 Hover/Click
Dec21 210802 136.11 136.23 136.10 136.20 +0.06 5,460 9,758 +5,426 Hover/Click
Mar22 210802 138.01 138.01 138.01 138.01 +0.05       Hover/Click
Total Volume and Open Interest 369,279 1,379,390 +8,281  
Euro-Schatz(EUREX)
Sep21 210802 112.36 112.39 112.35 112.38 +0.02 296,926 1,351,916 -17,401  
Dec21 210802 112.38 112.38 112.38 112.38 +0.03 0 813 +0  
Mar22 210802 113.38 113.38 113.38 113.38 +0.02        
Total Volume and Open Interest 296,926 1,352,729 -17,401  
3-Mth Euribor(EUREX)
Sep21 210802 100.540 100.540 100.540 100.540 unch 0 1,541 +0  
Dec21 210802 100.540 100.540 100.540 100.540 unch 0 741 +0  
Mar22 210802 100.540 100.540 100.540 100.540 +0.005 0 778 +0  
Total Volume and Open Interest 0 3,896 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep21 210802 129~24 130~10 129~20 130~01 +0~08 209,478 728,334 +3,643 Hover/Click
Dec21 210802 129~01 129~01 129~01 129~01 +0~08 0 1 +0 Hover/Click
Mar22 210802 128~04 128~04 128~04 128~04 +0~08       Hover/Click
Total Volume and Open Interest 209,478 728,335 +3,643  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep21 210802 99.92 99.93 99.92 99.92 unch 8,476 538,858 -1,493 Hover/Click
Dec21 210802 99.88 99.89 99.88 99.89 unch 12,321 464,796 +740 Hover/Click
Mar22 210802 99.75 99.75 99.74 99.75 unch 30,440 484,842 -85 Hover/Click
Jun22 210802 99.65 99.68 99.65 99.66 +0.01 26,709 318,661 -6,024 Hover/Click
Sep22 210802 99.59 99.61 99.58 99.60 +0.01 33,112 354,845 -2,769 Hover/Click
Dec22 210802 99.54 99.57 99.54 99.55 +0.01 42,266 363,151 +283 Hover/Click
Total Volume and Open Interest 378,549 4,389,531 -8,866  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep21 210802 100.540 100.540 100.535 100.540 unch 26,365 408,999 -6,418  
Dec21 210802 100.540 100.545 100.540 100.545 +0.005 23,048 433,271 +677  
Mar22 210802 100.540 100.545 100.535 100.540 +0.005 25,847 288,297 -2,697  
Total Volume and Open Interest 605,084 4,174,273 +9,494  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep21 210802 99.97 99.98 99.97 99.98 unch 873 122,637 +170  
Dec21 210802 99.96 99.96 99.95 99.96 unch 4,701 135,940 -1,918  
Mar22 210802 99.93 99.93 99.92 99.93 unch 14,298 140,966 -1,078  
Jun22 210802 99.87 99.88 99.87 99.88 +0.01 11,689 166,100 -549  
Sep22 210802 99.78 99.79 99.78 99.79 unch 8,551 117,824 -1,533  
Dec22 210802 99.67 99.68 99.67 99.68 unch 7,179 83,134 +2,365  
Mar23 210802 99.57 99.59 99.57 99.58 unch 5,318 49,895 -250  
Jun23 210802 99.47 99.49 99.47 99.48 unch 4,723 48,495 +755  
Sep23 210802 99.42 99.42 99.40 99.40 +0.01 26 4,717 +0  
Dec23 210802 99.30 99.30 99.30 99.30 +0.01 62 1,823 -52  
Total Volume and Open Interest 57,420 871,911 -2,090  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210802 98.82 98.84 98.80 98.83 unch 190,037 1,269,659 +5,168  
Dec21 210802 98.79 98.79 98.79 98.79 unch        
Total Volume and Open Interest 190,037 1,269,659 +5,168  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep21 210802 99.71 99.72 99.71 99.72 unch 125,581 784,227 -1,990  
Dec21 210802 99.61 99.61 99.61 99.61 unch        
Total Volume and Open Interest 125,581 784,227 -1,990  
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