|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 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 |
Jun24 |
240328 |
120~100 |
120~200 |
119~240 |
120~140 |
+0~080 |
295,636 |
1,501,559 |
+4,959 |
Hover/Click |
Sep24 |
240328 |
120~020 |
120~190 |
119~300 |
120~150 |
+0~090 |
22 |
181 |
-76 |
Hover/Click |
Dec24 |
240328 |
120~150 |
120~150 |
120~150 |
120~150 |
+0~090 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
295,658 |
1,501,742 |
+4,883 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240328 |
110~285 |
110~285 |
110~170 |
110~255 |
-0~025 |
1,308,297 |
4,328,363 |
+25,618 |
Hover/Click |
Sep24 |
240328 |
111~040 |
111~075 |
111~040 |
111~055 |
-0~035 |
1 |
558 |
+1 |
Hover/Click |
Dec24 |
240328 |
111~200 |
111~200 |
111~200 |
111~200 |
-0~035 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,308,298 |
4,328,921 |
+25,619 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240328 |
107~094 |
107~094 |
107~064 |
107~064 |
+0~050 |
76 |
49 |
-21 |
Hover/Click |
Jun24 |
240328 |
107~040 |
107~042 |
106~274 |
107~004 |
-0~036 |
970,883 |
5,941,923 |
+29,683 |
Hover/Click |
Sep24 |
240328 |
107~154 |
107~154 |
107~154 |
107~154 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
970,959 |
5,941,972 |
+29,662 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240328 |
102~040 |
102~040 |
102~040 |
102~040 |
-0~032 |
0 |
36 |
+0 |
Hover/Click |
Jun24 |
240328 |
102~110 |
102~110 |
102~065 |
102~076 |
-0~032 |
427,512 |
3,725,480 |
-11,196 |
Hover/Click |
Sep24 |
240328 |
102~203 |
102~203 |
102~203 |
102~203 |
-0~032 |
2 |
13 |
+2 |
Hover/Click |
Total Volume and Open Interest |
427,514 |
3,725,529 |
-11,194 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240319 |
124~26 |
125~05 |
124~26 |
125~04 |
+0~17 |
1,422 |
6,988 |
-1,434 |
|
Jun24 |
240328 |
128~22 |
129~07 |
128~03 |
129~00 |
+0~15 |
272,794 |
1,582,042 |
-2,365 |
|
Sep24 |
240328 |
130~06 |
130~06 |
130~06 |
130~06 |
+0~15 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
272,794 |
1,582,045 |
-2,365 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240319 |
113~140 |
113~225 |
113~125 |
113~180 |
+0~095 |
12 |
2,859 |
-2 |
|
Jun24 |
240328 |
114~200 |
114~230 |
114~065 |
114~195 |
+0~005 |
358,863 |
2,034,810 |
-623 |
|
Sep24 |
240328 |
114~305 |
114~305 |
114~305 |
114~305 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
358,863 |
2,034,810 |
-623 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
95.045 |
95.045 |
95.025 |
95.040 |
-0.010 |
64,295 |
277,068 |
+4,971 |
|
Sep24 |
240328 |
95.320 |
95.320 |
95.285 |
95.315 |
-0.015 |
38,273 |
221,139 |
+1,520 |
|
Dec24 |
240328 |
95.585 |
95.615 |
95.565 |
95.605 |
-0.015 |
65,282 |
294,037 |
+3,371 |
|
Mar25 |
240328 |
95.840 |
95.870 |
95.805 |
95.860 |
-0.005 |
36,523 |
192,295 |
+751 |
|
Jun25 |
240328 |
96.035 |
96.075 |
96.000 |
96.060 |
unch |
28,729 |
162,735 |
-410 |
|
Sep25 |
240328 |
96.180 |
96.225 |
96.145 |
96.210 |
+0.005 |
25,493 |
116,017 |
-884 |
|
Dec25 |
240328 |
96.290 |
96.340 |
96.255 |
96.325 |
+0.010 |
25,921 |
153,313 |
-311 |
|
Mar26 |
240328 |
96.370 |
96.415 |
96.330 |
96.405 |
+0.015 |
19,681 |
107,256 |
-1,435 |
|
Jun26 |
240328 |
96.415 |
96.475 |
96.390 |
96.465 |
+0.020 |
12,296 |
74,101 |
+1,187 |
|
Sep26 |
240328 |
96.445 |
96.520 |
96.435 |
96.510 |
+0.025 |
11,151 |
53,110 |
-205 |
|
Dec26 |
240328 |
96.490 |
96.550 |
96.470 |
96.545 |
+0.030 |
17,018 |
59,647 |
-679 |
|
Mar27 |
240328 |
96.515 |
96.575 |
96.495 |
96.570 |
+0.030 |
12,307 |
40,139 |
+1,130 |
|
Jun27 |
240328 |
96.530 |
96.595 |
96.520 |
96.590 |
+0.030 |
7,001 |
32,603 |
+660 |
|
Sep27 |
240328 |
96.550 |
96.610 |
96.530 |
96.600 |
+0.030 |
4,869 |
26,450 |
+337 |
|
Dec27 |
240328 |
96.555 |
96.610 |
96.535 |
96.600 |
+0.025 |
8,355 |
18,805 |
+2,377 |
|
Mar28 |
240328 |
96.545 |
96.605 |
96.535 |
96.595 |
+0.025 |
5,527 |
12,561 |
+2,044 |
|
Jun28 |
240328 |
96.550 |
96.600 |
96.530 |
96.590 |
+0.025 |
2,853 |
6,836 |
+496 |
|
Sep28 |
240328 |
96.545 |
96.590 |
96.525 |
96.580 |
+0.025 |
1,088 |
3,297 |
-56 |
|
Total Volume and Open Interest |
404,360 |
2,072,054 |
+16,795 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240328 |
94.670 |
94.670 |
94.668 |
94.668 |
unch |
4,943 |
234,629 |
-2,303 |
|
Apr24 |
240328 |
94.673 |
94.675 |
94.670 |
94.673 |
+0.003 |
92,937 |
482,437 |
-8,001 |
|
May24 |
240328 |
94.705 |
94.710 |
94.695 |
94.700 |
-0.005 |
32,684 |
510,128 |
-869 |
|
Jun24 |
240328 |
94.800 |
94.805 |
94.780 |
94.785 |
-0.015 |
11,691 |
91,893 |
+56 |
|
Jul24 |
240328 |
94.865 |
94.870 |
94.835 |
94.840 |
-0.025 |
28,693 |
266,596 |
-2,913 |
|
Aug24 |
240328 |
94.970 |
94.975 |
94.930 |
94.940 |
-0.035 |
26,327 |
162,753 |
+5,791 |
|
Sep24 |
240328 |
95.045 |
95.045 |
95.005 |
95.010 |
-0.040 |
1,773 |
31,451 |
-44 |
|
Oct24 |
240328 |
95.160 |
95.160 |
95.105 |
95.120 |
-0.040 |
8,228 |
57,859 |
+365 |
|
Nov24 |
240328 |
95.255 |
95.255 |
95.195 |
95.210 |
-0.050 |
4,133 |
52,402 |
-665 |
|
Dec24 |
240328 |
95.360 |
95.360 |
95.295 |
95.310 |
-0.055 |
1,918 |
15,966 |
-15 |
|
Jan25 |
240328 |
95.470 |
95.470 |
95.405 |
95.420 |
-0.055 |
3,421 |
36,007 |
+1,469 |
|
Total Volume and Open Interest |
221,123 |
1,973,527 |
-4,725 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240327 |
145.57 |
145.76 |
145.45 |
145.72 |
+0.20 |
611 |
12,806 |
-69 |
Hover/Click |
Sep24 |
240327 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.20 |
|
|
|
Hover/Click |
Dec24 |
240327 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
611 |
12,806 |
-69 |
|
Euro-Buxl(EUREX) |
Jun24 |
240327 |
134.44 |
135.88 |
134.30 |
135.62 |
+1.46 |
75,455 |
219,725 |
-8,109 |
|
Sep24 |
240327 |
137.02 |
137.02 |
137.02 |
137.02 |
+1.56 |
0 |
1 |
+0 |
|
Dec24 |
240327 |
137.44 |
137.44 |
137.44 |
137.44 |
+1.90 |
|
|
|
|
Total Volume and Open Interest |
75,455 |
219,726 |
-8,109 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
132.88 |
133.48 |
132.81 |
133.37 |
+0.62 |
741,246 |
1,293,036 |
-134,994 |
Hover/Click |
Sep24 |
240327 |
133.74 |
134.20 |
133.74 |
134.11 |
+0.61 |
279 |
272 |
+206 |
Hover/Click |
Dec24 |
240327 |
133.71 |
133.71 |
133.71 |
133.71 |
+0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
741,525 |
1,293,308 |
-134,788 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
118.01 |
118.31 |
117.99 |
118.25 |
+0.30 |
560,076 |
1,267,701 |
-23,498 |
Hover/Click |
Sep24 |
240327 |
117.69 |
117.69 |
117.69 |
117.69 |
+0.30 |
0 |
2 |
+0 |
Hover/Click |
Dec24 |
240327 |
119.64 |
119.64 |
119.64 |
119.64 |
+0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
560,076 |
1,267,703 |
-23,498 |
|
Euro-Schatz(EUREX) |
Jun24 |
240327 |
105.66 |
105.75 |
105.66 |
105.73 |
+0.08 |
462,763 |
2,267,347 |
-16,834 |
|
Sep24 |
240327 |
106.19 |
106.19 |
106.19 |
106.19 |
+0.14 |
|
|
|
|
Dec24 |
240327 |
105.78 |
105.78 |
105.78 |
105.78 |
+0.15 |
|
|
|
|
Total Volume and Open Interest |
462,763 |
2,267,347 |
-16,834 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240318 |
96.070 |
96.073 |
96.065 |
96.073 |
+0.003 |
1,923 |
2,806 |
-40 |
|
Jun24 |
240327 |
96.355 |
96.360 |
96.350 |
96.360 |
+0.010 |
454 |
2,424 |
+163 |
|
Sep24 |
240327 |
96.685 |
96.700 |
96.675 |
96.700 |
+0.020 |
597 |
2,773 |
+51 |
|
Total Volume and Open Interest |
3,719 |
22,075 |
+620 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
99~19 |
100~01 |
99~15 |
99~30 |
+0~06 |
226,111 |
628,605 |
+5,227 |
Hover/Click |
Sep24 |
240328 |
99~32 |
99~32 |
99~32 |
99~32 |
+0~06 |
0 |
319 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,111 |
628,924 |
+5,211 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.355 |
96.360 |
96.345 |
96.355 |
unch |
147,446 |
696,942 |
-7,266 |
|
Sep24 |
240328 |
96.695 |
96.695 |
96.665 |
96.680 |
-0.015 |
113,257 |
427,789 |
+1,490 |
|
Dec24 |
240328 |
96.985 |
96.985 |
96.945 |
96.975 |
-0.020 |
139,318 |
463,396 |
-7,580 |
|
Total Volume and Open Interest |
976,945 |
4,048,512 |
+856 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.73 |
95.73 |
95.71 |
95.73 |
unch |
21,544 |
300,556 |
+834 |
|
Sep24 |
240328 |
95.86 |
95.87 |
95.84 |
95.86 |
-0.01 |
18,304 |
244,620 |
+3,561 |
|
Dec24 |
240328 |
96.00 |
96.02 |
95.98 |
96.02 |
+0.01 |
17,945 |
219,469 |
+98 |
|
Mar25 |
240328 |
96.14 |
96.16 |
96.12 |
96.16 |
+0.01 |
15,965 |
129,689 |
+1,292 |
|
Jun25 |
240328 |
96.26 |
96.28 |
96.23 |
96.28 |
+0.02 |
8,304 |
104,323 |
+424 |
|
Sep25 |
240328 |
96.34 |
96.37 |
96.31 |
96.36 |
+0.02 |
7,163 |
96,320 |
-62 |
|
Dec25 |
240328 |
96.40 |
96.43 |
96.37 |
96.43 |
+0.02 |
4,941 |
83,453 |
-595 |
|
Mar26 |
240328 |
96.43 |
96.46 |
96.40 |
96.46 |
+0.03 |
2,214 |
33,154 |
+264 |
|
Jun26 |
240328 |
96.44 |
96.46 |
96.44 |
96.46 |
+0.03 |
1 |
4,212 |
+0 |
|
Sep26 |
240328 |
96.41 |
96.43 |
96.41 |
96.43 |
+0.02 |
0 |
815 |
+0 |
|
Total Volume and Open Interest |
96,381 |
1,217,071 |
+5,816 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.99 |
96.03 |
95.97 |
96.03 |
+0.04 |
179,742 |
1,065,343 |
+15,227 |
|
Sep24 |
240328 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
179,742 |
1,065,343 |
+15,227 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.42 |
96.45 |
96.41 |
96.45 |
+0.03 |
183,201 |
784,428 |
+1,015 |
|
Sep24 |
240328 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
183,201 |
784,428 |
+1,015 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|