MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Tue April 30, 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	240430	114~190	114~250	113~240	113~260	-0~250	358,743	1,561,927	-15,350	Hover/Click
Sep24	240430	114~200	114~240	113~260	113~270	-0~250	256	1,577	+22	Hover/Click
Dec24	240430	113~270	113~270	113~270	113~270	-0~250	0	23	+0	Hover/Click
Total Volume and Open Interest							358,999	1,563,527	-15,328
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240430	107~295	108~005	107~125	107~140	-0~165	1,825,113	4,432,980	-107,640	Hover/Click
Sep24	240430	108~055	108~065	107~205	107~215	-0~170	1,464	5,015	+452	Hover/Click
Dec24	240430	108~040	108~040	108~040	108~040	-0~170	0	1	+0	Hover/Click
Total Volume and Open Interest							1,826,577	4,437,996	-107,188
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240430	105~016	105~034	104~232	104~236	-0~112	985,037	6,005,531	-48,530	Hover/Click
Sep24	240430	105~134	105~134	105~012	105~012	-0~116	270	9,096	+97	Hover/Click
Dec24	240430	105~162	105~162	105~162	105~162	-0~116				Hover/Click
Total Volume and Open Interest							985,307	6,014,627	-48,433
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun24	240430	101~145	101~153	101~103	101~104	-0~044	651,327	4,080,930	-30,278	Hover/Click
Sep24	240430	101~240	101~240	101~191	101~191	-0~050	85	3,748	+28	Hover/Click
Dec24	240430	101~316	101~316	101~316	101~316	-0~050				Hover/Click
Total Volume and Open Interest							651,412	4,084,678	-30,250
Ultra T-Bond(CBOT)
Jun24	240430	120~22	120~30	119~13	119~18	-1~01	277,814	1,630,442	-5,043
Sep24	240430	120~28	120~28	119~16	119~19	-1~01	6	39	+1
Dec24	240430	120~25	120~25	120~25	120~25	-1~01
Total Volume and Open Interest							277,820	1,630,481	-5,042
Ultra 10-Yr T-Note(CBOT)
Jun24	240430	110~255	110~300	110~050	110~070	-0~200	417,599	2,056,607	+3,787
Sep24	240430	110~220	110~220	110~220	110~220	-0~200	1	12	+1
Dec24	240430	111~010	111~010	111~010	111~010	-0~200
Total Volume and Open Interest							417,600	2,056,619	+3,788
3-Mth SOFR(CME)									Weekly	Monthly
Jun24	240430	94.935	94.935	94.905	94.910	-0.025	53,552	281,242	+3,177
Sep24	240430	95.110	95.115	95.060	95.065	-0.050	52,161	229,289	+6,005
Dec24	240430	95.285	95.290	95.205	95.215	-0.075	81,839	341,199	+6,769
Mar25	240430	95.440	95.450	95.345	95.350	-0.090	45,335	182,645	+1,279
Jun25	240430	95.580	95.590	95.475	95.480	-0.100	36,286	173,382	+371
Sep25	240430	95.705	95.715	95.600	95.600	-0.105	30,558	134,946	+3,339
Dec25	240430	95.820	95.825	95.715	95.715	-0.100	41,294	192,415	+1,221
Mar26	240430	95.905	95.915	95.805	95.805	-0.100	17,761	100,738	+369
Jun26	240430	95.980	95.985	95.885	95.885	-0.095	9,547	66,759	+70
Sep26	240430	96.040	96.050	95.950	95.950	-0.090	7,295	50,231	+340
Dec26	240430	96.085	96.100	96.005	96.005	-0.085	6,845	59,841	-77
Mar27	240430	96.135	96.140	96.050	96.050	-0.085	5,177	51,728	-313
Jun27	240430	96.165	96.175	96.090	96.090	-0.080	3,840	41,541	+1,073
Sep27	240430	96.190	96.200	96.115	96.115	-0.080	4,537	32,050	-293
Dec27	240430	96.205	96.215	96.130	96.130	-0.080	8,991	38,091	+3,654
Mar28	240430	96.215	96.230	96.145	96.145	-0.080	4,115	14,105	-247
Jun28	240430	96.225	96.240	96.155	96.155	-0.080	3,041	9,825	-11
Sep28	240430	96.230	96.240	96.165	96.165	-0.075	927	5,358	+182
Total Volume and Open Interest							423,174	2,263,340	+28,070
30 Day Federal Funds(CBOT)
Apr24	240430	94.670	94.673	94.670	94.670	unch	2,172	464,714	-11,567
May24	240430	94.677	94.677	94.673	94.673	-0.005	36,892	462,175	+748
Jun24	240430	94.690	94.695	94.685	94.685	-0.010	9,426	112,551	-796
Jul24	240430	94.705	94.705	94.690	94.695	-0.010	64,768	340,491	+12,804
Aug24	240430	94.755	94.760	94.720	94.730	-0.020	54,678	186,917	-3,587
Sep24	240430	94.795	94.800	94.755	94.760	-0.030	6,204	45,437	-20
Oct24	240430	94.855	94.855	94.800	94.805	-0.045	31,311	96,207	+5,809
Nov24	240430	94.900	94.905	94.840	94.845	-0.055	18,064	77,395	+583
Dec24	240430	94.955	94.965	94.890	94.900	-0.060	5,254	31,705	+471
Jan25	240430	95.020	95.030	94.950	94.955	-0.070	7,885	39,829	-584
Feb25	240430	95.090	95.095	95.010	95.010	-0.080	1,933	24,671	+416
Total Volume and Open Interest							240,024	1,899,124	+4,471
Japanese Govt Bonds(SGX)									Weekly	Monthly
Jun24	240429	144.30	144.46	144.17	144.24	+0.21	1,552	14,767	-156	Hover/Click
Sep24	240429	144.24	144.24	144.24	144.24	+0.21				Hover/Click
Dec24	240429	143.34	143.34	143.34	143.34	+0.21				Hover/Click
Total Volume and Open Interest							1,552	14,767	-156
Euro-Buxl(EUREX)
Jun24	240429	128.80	130.38	128.56	130.22	+1.44	134,444	243,729	-2,946
Sep24	240429	131.40	131.40	131.40	131.40	+1.60	0	5	-3
Dec24	240429	131.16	131.16	131.16	131.16	+1.44
Total Volume and Open Interest							134,444	243,734	-2,949
Euro-Bund(EUREX)									Weekly	Monthly
Jun24	240429	130.32	130.98	130.21	130.85	+0.53	1,139,011	1,484,369	-4,537	Hover/Click
Sep24	240429	130.98	131.59	130.92	131.57	+0.55	831	3,075	+375	Hover/Click
Dec24	240429	130.67	130.67	130.67	130.67	unch				Hover/Click
Total Volume and Open Interest							1,139,842	1,487,444	-4,162
Euro-Bobl(EUREX)									Weekly	Monthly
Jun24	240429	116.62	116.95	116.58	116.88	+0.25	798,896	1,365,267	-18,170	Hover/Click
Sep24	240429	116.33	116.33	116.33	116.33	+0.25	25	190	+25	Hover/Click
Dec24	240429	118.07	118.07	118.07	118.07	+0.30				Hover/Click
Total Volume and Open Interest							798,921	1,365,457	-18,145
Euro-Schatz(EUREX)
Jun24	240429	105.22	105.29	105.18	105.27	+0.06	715,626	2,423,132	+29,851
Sep24	240429	105.60	105.60	105.60	105.60	+0.07	2	69	+0
Dec24	240429	106.40	106.40	106.40	106.40	+0.08
Total Volume and Open Interest							715,628	2,423,201	+29,851
3-Mth Euribor(EUREX)
Jun24	240429	96.285	96.300	96.285	96.300	+0.015	1,534	4,301	-153
Sep24	240429	96.515	96.550	96.515	96.550	+0.040	18,059	2,637	+41
Dec24	240429	96.710	96.765	96.710	96.765	+0.050	18,402	3,553	+18
Total Volume and Open Interest							109,403	41,775	-254
Long Gilt(LIFFE)									Weekly	Monthly
Jun24	240430	96~10	96~16	95~23	95~25	-0~23	223,534	637,112	-1,990	Hover/Click
Sep24	240430	95~29	95~29	95~29	95~29	-0~23	12	335	+10	Hover/Click
Dec24	240430	95~26	95~26	95~26	95~26	-0~23				Hover/Click
Total Volume and Open Interest							223,546	637,447	-1,980
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	240430	95.56	95.59	95.55	95.59	+0.03	32,837	260,503	-9,834
Sep24	240430	95.45	95.53	95.45	95.53	+0.08	72,425	298,231	+682
Dec24	240430	95.46	95.57	95.46	95.56	+0.09	72,508	266,581	-77
Mar25	240430	95.54	95.65	95.53	95.64	+0.10	21,771	141,569	-1,515
Jun25	240430	95.63	95.74	95.63	95.73	+0.09	16,487	111,145	-128
Sep25	240430	95.72	95.82	95.72	95.82	+0.10	9,828	98,514	+20
Dec25	240430	95.78	95.88	95.77	95.88	+0.10	11,785	103,646	-1,399
Mar26	240430	95.80	95.91	95.80	95.91	+0.10	2,502	50,664	+340
Jun26	240430	95.92	95.92	95.92	95.92	+0.10	77	4,998	-23
Sep26	240430	95.91	95.91	95.91	95.91	+0.10	0	535	-20
Total Volume and Open Interest							240,220	1,336,885	-11,939
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240430	95.51	95.59	95.50	95.57	+0.07	173,407	1,096,789	+18,096
Sep24	240430	95.57	95.57	95.57	95.57	+0.07
Total Volume and Open Interest							173,407	1,096,789	+18,096
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun24	240430	95.90	95.99	95.89	95.97	+0.07	152,269	814,210	+2,621
Sep24	240430	95.97	95.97	95.97	95.97	+0.07
Total Volume and Open Interest							152,269	814,210	+2,621

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