MRCI's End of Day Prices

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash