MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed May 01, 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	240501	113~300	115~060	113~220	115~010	+1~070	382,001	1,558,590	-3,337	Hover/Click
Sep24	240501	113~300	115~060	113~260	115~020	+1~070	258	1,623	+46	Hover/Click
Dec24	240501	114~160	115~020	114~160	115~020	+1~070	1	22	-1	Hover/Click
Total Volume and Open Interest							382,260	1,560,235	-3,292
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240501	107~145	108~065	107~125	108~035	+0~215	1,590,605	4,451,536	+18,556	Hover/Click
Sep24	240501	107~220	108~135	107~210	108~115	+0~220	858	5,469	+454	Hover/Click
Dec24	240501	108~260	108~260	108~260	108~260	+0~220	0	1	+0	Hover/Click
Total Volume and Open Interest							1,591,463	4,457,006	+19,010
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240501	104~246	105~086	104~226	105~064	+0~146	958,804	5,998,771	-6,760	Hover/Click
Sep24	240501	105~050	105~164	105~020	105~164	+0~152	599	9,435	+339	Hover/Click
Dec24	240501	105~314	105~314	105~314	105~314	+0~152				Hover/Click
Total Volume and Open Interest							959,403	6,008,206	-6,421
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240501	101~107	101~174	101~097	101~163	+0~057	550,999	4,086,318	+5,388	Hover/Click
Sep24	240501	101~207	101~270	101~194	101~260	+0~067	31	3,750	+2	Hover/Click
Dec24	240501	102~065	102~065	102~065	102~065	+0~067				Hover/Click
Total Volume and Open Interest							551,030	4,090,068	+5,390
Ultra T-Bond(CBOT)
Jun24	240501	119~21	121~10	119~11	121~02	+1~16	315,651	1,634,091	+3,649
Sep24	240501	119~28	121~06	119~14	121~02	+1~15	20	37	-2
Dec24	240501	122~08	122~08	122~08	122~08	+1~15
Total Volume and Open Interest							315,671	1,634,128	+3,647
Ultra 10-Yr T-Note(CBOT)
Jun24	240501	110~085	111~040	110~045	111~005	+0~255	460,667	2,067,493	+10,886
Sep24	240501	110~185	111~135	110~185	111~135	+0~235	1	11	-1
Dec24	240501	111~245	111~245	111~245	111~245	+0~235
Total Volume and Open Interest							460,668	2,067,504	+10,885
3-Mth SOFR(CME)									Weekly	Monthly
Jun24	240501	94.905	94.920	94.895	94.910	unch	48,763	282,853	+1,611
Sep24	240501	95.055	95.075	95.040	95.060	-0.005	39,159	232,114	+2,825
Dec24	240501	95.200	95.225	95.180	95.200	-0.015	59,658	342,332	+1,133
Mar25	240501	95.335	95.355	95.310	95.325	-0.025	46,141	186,951	+4,306
Jun25	240501	95.470	95.480	95.435	95.450	-0.030	29,464	173,575	+193
Sep25	240501	95.590	95.605	95.560	95.565	-0.035	19,776	135,872	+926
Dec25	240501	95.695	95.715	95.675	95.680	-0.035	31,831	193,800	+1,385
Mar26	240501	95.795	95.810	95.765	95.775	-0.030	13,259	100,527	-211
Jun26	240501	95.870	95.895	95.845	95.860	-0.025	9,403	66,364	-395
Sep26	240501	95.940	95.965	95.915	95.930	-0.020	9,318	49,070	-1,161
Dec26	240501	95.995	96.020	95.970	95.990	-0.015	8,687	59,136	-705
Mar27	240501	96.040	96.070	96.020	96.040	-0.010	6,416	52,606	+878
Jun27	240501	96.085	96.110	96.060	96.080	-0.010	2,637	41,530	-11
Sep27	240501	96.110	96.135	96.085	96.105	-0.010	2,669	31,476	-574
Dec27	240501	96.125	96.155	96.100	96.125	-0.005	3,380	38,534	+443
Mar28	240501	96.140	96.170	96.120	96.140	-0.005	2,794	14,332	+227
Jun28	240501	96.150	96.180	96.130	96.155	unch	1,791	10,072	+247
Sep28	240501	96.155	96.190	96.140	96.165	unch	1,445	5,698	+340
Total Volume and Open Interest							343,551	2,273,382	+10,042
30 Day Federal Funds(CBOT)
May24	240501	94.673	94.675	94.670	94.673	unch	136,370	423,246	-38,929
Jun24	240501	94.685	94.685	94.680	94.685	unch	3,221	111,706	-845
Jul24	240501	94.695	94.700	94.685	94.695	unch	34,299	337,863	-2,628
Aug24	240501	94.730	94.750	94.715	94.745	+0.015	31,793	189,911	+2,994
Sep24	240501	94.760	94.790	94.740	94.780	+0.020	3,780	46,268	+831
Oct24	240501	94.805	94.845	94.780	94.835	+0.030	33,564	102,415	+6,208
Nov24	240501	94.845	94.900	94.825	94.890	+0.045	10,859	79,310	+1,915
Dec24	240501	94.900	94.970	94.885	94.955	+0.055	2,478	31,576	-129
Jan25	240501	94.960	95.040	94.935	95.025	+0.070	8,307	38,805	-1,024
Feb25	240501	95.015	95.115	95.010	95.100	+0.090	4,280	23,253	-1,418
Mar25	240501	95.060	95.155	95.050	95.145	+0.095	200	3,743	+47
Total Volume and Open Interest							273,942	1,864,573	-34,551
Japanese Govt Bonds(SGX)									Weekly	Monthly
Jun24	240430	144.20	144.57	144.20	144.48	+0.24	3,187	14,460	-307	Hover/Click
Sep24	240430	144.48	144.48	144.48	144.48	+0.24				Hover/Click
Dec24	240430	143.58	143.58	143.58	143.58	+0.24				Hover/Click
Total Volume and Open Interest							3,187	14,460	-307
Euro-Buxl(EUREX)
Jun24	240430	130.20	130.44	128.60	128.92	-1.30	109,679	237,859	-5,870
Sep24	240430	130.50	130.50	130.06	130.10	-1.30	0	5	+0
Dec24	240430	130.30	130.30	130.30	130.30	-0.86
Total Volume and Open Interest							109,679	237,864	-5,870
Euro-Bund(EUREX)									Weekly	Monthly
Jun24	240430	130.81	130.97	129.83	130.08	-0.77	1,001,434	1,436,953	-47,416	Hover/Click
Sep24	240430	131.59	131.59	130.53	130.78	-0.79	477	3,432	+357	Hover/Click
Dec24	240430	130.46	130.46	130.46	130.46	-0.21				Hover/Click
Total Volume and Open Interest							1,001,911	1,440,385	-47,059
Euro-Bobl(EUREX)									Weekly	Monthly
Jun24	240430	116.85	116.94	116.23	116.43	-0.45	683,348	1,326,624	-38,643	Hover/Click
Sep24	240430	115.89	115.89	115.89	115.89	-0.44	50	240	+50	Hover/Click
Dec24	240430	117.59	117.59	117.59	117.59	-0.48				Hover/Click
Total Volume and Open Interest							683,398	1,326,864	-38,593
Euro-Schatz(EUREX)
Jun24	240430	105.28	105.29	105.04	105.11	-0.16	579,479	2,402,936	-20,196
Sep24	240430	105.42	105.42	105.42	105.42	-0.18	2	71	+2
Dec24	240430	106.20	106.20	106.20	106.20	-0.20
Total Volume and Open Interest							579,481	2,403,007	-20,194
3-Mth Euribor(EUREX)
Jun24	240430	96.295	96.295	96.280	96.290	-0.010	2,183	4,231	-70
Sep24	240430	96.545	96.545	96.500	96.500	-0.050	12,443	2,774	+137
Dec24	240430	96.750	96.750	96.680	96.680	-0.085	12,709	3,486	-67
Total Volume and Open Interest							96,230	42,995	+1,220
Long Gilt(LIFFE)									Weekly	Monthly
Jun24	240501	95~20	95~31	95~13	95~21	-0~04	211,448	637,350	+238	Hover/Click
Sep24	240501	95~28	95~28	95~25	95~25	-0~04	0	335	+0	Hover/Click
Dec24	240501	95~21	95~21	95~21	95~21	-0~04				Hover/Click
Total Volume and Open Interest							211,448	637,685	+238
3-Mth Euribor(LIFFE)									Weekly	Monthly
Jun24	240430	96.295	96.300	96.270	96.290	-0.010	106,119	696,411	-2,738
Sep24	240430	96.545	96.550	96.460	96.495	-0.050	126,401	462,987	+539
Dec24	240430	96.750	96.760	96.640	96.680	-0.080	148,850	512,565	-483
Total Volume and Open Interest							1,004,558	4,214,845	+2,926
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun24	240501	95.58	95.60	95.56	95.57	-0.02	34,946	265,534	+5,031
Sep24	240501	95.52	95.55	95.46	95.48	-0.05	38,102	297,082	-1,149
Dec24	240501	95.56	95.58	95.47	95.48	-0.08	39,304	260,934	-5,647
Mar25	240501	95.63	95.65	95.54	95.55	-0.09	21,051	138,541	-3,028
Jun25	240501	95.72	95.74	95.62	95.64	-0.09	19,089	109,423	-1,722
Sep25	240501	95.81	95.83	95.71	95.72	-0.10	17,081	98,301	-213
Dec25	240501	95.86	95.90	95.78	95.79	-0.09	16,710	100,737	-2,909
Mar26	240501	95.90	95.92	95.81	95.82	-0.09	5,431	50,963	+299
Jun26	240501	95.93	95.93	95.84	95.84	-0.08	123	4,914	-84
Sep26	240501	95.92	95.92	95.83	95.83	-0.08	11	546	+11
Total Volume and Open Interest							191,848	1,327,474	-9,411
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240501	95.56	95.58	95.47	95.48	-0.09	170,265	1,100,104	+3,315
Sep24	240501	95.48	95.48	95.48	95.48	-0.09
Total Volume and Open Interest							170,265	1,100,104	+3,315
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240501	95.97	95.99	95.87	95.89	-0.08	192,556	807,627	-6,583
Sep24	240501	95.89	95.89	95.89	95.89	-0.08
Total Volume and Open Interest							192,556	807,627	-6,583

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