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 Fri May 17, 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 240517 117~300 118~020 117~070 117~100 -0~190 541,507 1,617,908 +13,984 Hover/Click
Sep24 240517 118~070 118~070 117~110 117~140 -0~190 27,776 50,705 +24,581 Hover/Click
Dec24 240517 117~310 117~310 117~120 117~120 -0~190 13 38 +4 Hover/Click
Total Volume and Open Interest 569,296 1,668,651 +38,569  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 109~155 109~185 109~050 109~060 -0~095 2,721,526 4,393,428 -2,313 Hover/Click
Sep24 240517 109~265 109~280 109~140 109~155 -0~095 43,055 65,476 +19,001 Hover/Click
Dec24 240517 110~015 110~015 109~245 109~245 -0~095 3 16 +2 Hover/Click
Total Volume and Open Interest 2,764,584 4,458,920 +16,690  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 106~014 106~040 105~272 105~280 -0~060 1,825,290 6,252,609 +52,018 Hover/Click
Sep24 240517 106~154 106~166 106~076 106~082 -0~062 48,185 60,637 +25,558 Hover/Click
Dec24 240517 106~186 106~186 106~186 106~186 -0~062       Hover/Click
Total Volume and Open Interest 1,873,475 6,313,246 +77,576  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 101~241 101~254 101~221 101~223 -0~020 1,087,196 4,035,283 +3,760 Hover/Click
Sep24 240517 102~041 102~051 102~015 102~016 -0~022 8,161 11,583 +1,459 Hover/Click
Dec24 240517 102~143 102~143 102~143 102~143 -0~022       Hover/Click
Total Volume and Open Interest 1,095,357 4,046,866 +5,219  
Ultra T-Bond(CBOT)
Jun24 240517 125~04 125~09 124~02 124~05 -0~29 439,047 1,672,722 +16,207  
Sep24 240517 125~11 125~12 124~08 124~10 -0~29 4,067 4,141 +3,613  
Dec24 240517 125~16 125~16 125~16 125~16 -0~29        
Total Volume and Open Interest 443,114 1,676,863 +19,820  
Ultra 10-Yr T-Note(CBOT)
Jun24 240517 112~260 112~295 112~120 112~135 -0~125 627,429 2,128,345 -15,291  
Sep24 240517 113~115 113~120 112~275 112~290 -0~130 7,011 28,573 +4,837  
Dec24 240517 113~080 113~080 113~080 113~080 -0~130        
Total Volume and Open Interest 634,440 2,156,918 -10,454  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240517 94.980 94.990 94.970 94.975 -0.015 70,060 274,739 +8,481  
Sep24 240517 95.195 95.210 95.175 95.180 -0.030 62,438 240,556 +2,193  
Dec24 240517 95.415 95.420 95.380 95.390 -0.045 85,696 302,178 -2,675  
Mar25 240517 95.610 95.615 95.570 95.585 -0.055 61,163 189,187 -2,411  
Jun25 240517 95.790 95.795 95.745 95.760 -0.060 72,802 184,503 +1,892  
Sep25 240517 95.935 95.940 95.885 95.905 -0.065 52,742 128,667 -287  
Dec25 240517 96.060 96.065 96.010 96.030 -0.065 52,899 155,072 -4,387  
Mar26 240517 96.165 96.165 96.105 96.130 -0.065 21,321 106,307 -555  
Jun26 240517 96.235 96.245 96.185 96.210 -0.065 18,395 69,478 -1,644  
Sep26 240517 96.295 96.305 96.245 96.270 -0.065 16,092 54,437 +878  
Dec26 240517 96.350 96.350 96.295 96.315 -0.065 13,404 63,569 +545  
Mar27 240517 96.390 96.390 96.335 96.355 -0.065 12,220 55,642 +444  
Jun27 240517 96.425 96.425 96.370 96.390 -0.065 10,985 44,557 +2,779  
Sep27 240517 96.450 96.450 96.395 96.410 -0.065 7,480 36,209 +237  
Dec27 240517 96.460 96.460 96.405 96.420 -0.065 6,856 37,016 -91  
Mar28 240517 96.465 96.465 96.415 96.425 -0.065 7,936 13,158 +300  
Jun28 240517 96.470 96.470 96.415 96.425 -0.065 4,438 11,772 -50  
Sep28 240517 96.455 96.460 96.410 96.420 -0.060 1,559 5,294 +109  
Total Volume and Open Interest 582,693 2,229,329 +6,248  
30 Day Federal Funds(CBOT)
May24 240517 94.673 94.673 94.670 94.673 unch 12,558 433,803 +1,151  
Jun24 240517 94.680 94.680 94.675 94.680 unch 10,990 124,033 +1,258  
Jul24 240517 94.690 94.690 94.685 94.690 unch 116,084 351,597 +7,467  
Aug24 240517 94.750 94.750 94.740 94.745 unch 163,844 259,539 +18,161  
Sep24 240517 94.800 94.805 94.790 94.795 -0.005 12,799 47,427 -104  
Oct24 240517 94.880 94.885 94.865 94.870 -0.010 58,074 149,945 +5,493  
Nov24 240517 94.945 94.955 94.930 94.935 -0.010 44,314 104,765 +11,862  
Dec24 240517 95.030 95.045 95.015 95.020 -0.010 8,063 47,257 +564  
Jan25 240517 95.120 95.135 95.100 95.105 -0.015 32,621 55,414 +3,900  
Feb25 240517 95.215 95.230 95.190 95.195 -0.020 7,954 28,454 +1,051  
Mar25 240517 95.280 95.295 95.250 95.250 -0.025 2,183 8,027 +150  
Total Volume and Open Interest 475,799 1,628,612 +51,974  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240516 143.97 144.33 143.90 144.19 +0.23 573 12,561 -38 Hover/Click
Sep24 240516 143.52 143.52 143.52 143.52 +0.23 0 9 +0 Hover/Click
Dec24 240516 142.62 142.62 142.62 142.62 +0.23       Hover/Click
Total Volume and Open Interest 573 12,570 -38  
Euro-Buxl(EUREX)
Jun24 240516 132.12 132.66 130.68 131.56 -0.20 132,998 237,920 +11,384  
Sep24 240516 134.18 134.24 132.62 133.38 -0.20 1,227 2,079 +653  
Dec24 240516 133.70 133.70 133.70 133.70 +0.06        
Total Volume and Open Interest 134,225 239,999 +12,037  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240516 131.87 132.11 131.28 131.58 -0.13 1,033,836 1,483,256 +157,689 Hover/Click
Sep24 240516 132.80 132.83 132.09 132.36 -0.12 6,100 16,595 +5,614 Hover/Click
Dec24 240516 131.97 131.97 131.97 131.97 -0.01       Hover/Click
Total Volume and Open Interest 1,039,936 1,499,851 +163,303  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240516 117.34 117.44 116.97 117.11 -0.13 765,851 1,392,981 +104,915 Hover/Click
Sep24 240516 116.75 116.75 116.50 116.57 -0.13 34 2,475 +12 Hover/Click
Dec24 240516 118.37 118.37 118.37 118.37 -0.09       Hover/Click
Total Volume and Open Interest 765,885 1,395,456 +104,927  
Euro-Schatz(EUREX)
Jun24 240516 105.36 105.39 105.25 105.29 -0.04 530,825 2,339,078 +52,036  
Sep24 240516 105.70 105.70 105.64 105.64 -0.04 5,252 22,149 +5,232  
Dec24 240516 106.44 106.44 106.44 106.44 -0.02        
Total Volume and Open Interest 536,077 2,361,227 +57,268  
3-Mth Euribor(EUREX)
Jun24 240516 96.285 96.290 96.275 96.280 -0.010 2,825 5,373 +196  
Sep24 240516 96.550 96.550 96.515 96.525 -0.015 3,343 2,416 -247  
Dec24 240516 96.785 96.785 96.740 96.755 -0.015 4,101 3,173 +438  
Total Volume and Open Interest 115,022 45,322 +1,515  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240517 98~13 98~15 97~28 97~31 -0~21 324,217 662,092 +9,646 Hover/Click
Sep24 240517 98~08 98~08 98~03 98~04 -0~21 863 1,078 +502 Hover/Click
Dec24 240517 98~01 98~01 98~01 98~01 -0~21       Hover/Click
Total Volume and Open Interest 325,080 663,170 +10,148  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240517 96.270 96.280 96.255 96.265 -0.010 175,592 707,979 +2,168  
Sep24 240517 96.510 96.520 96.480 96.490 -0.030 221,601 468,226 +512  
Dec24 240517 96.740 96.745 96.685 96.695 -0.055 238,935 503,655 +11,622  
Total Volume and Open Interest 1,634,200 4,150,103 +5,039  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240517 95.66 95.66 95.65 95.66 unch 27,311 271,057 +4,605  
Sep24 240517 95.67 95.69 95.66 95.69 +0.01 38,285 322,335 +3,539  
Dec24 240517 95.73 95.74 95.70 95.74 +0.01 41,193 248,888 -5,195  
Mar25 240517 95.82 95.84 95.81 95.84 +0.01 28,392 136,884 +45  
Jun25 240517 95.94 95.95 95.92 95.95 unch 14,940 111,561 -1,433  
Sep25 240517 96.03 96.04 96.01 96.03 -0.01 12,923 89,093 +1,121  
Dec25 240517 96.10 96.12 96.08 96.10 -0.01 8,394 84,353 -210  
Mar26 240517 96.15 96.16 96.13 96.14 -0.02 5,655 49,719 +508  
Jun26 240517 96.16 96.18 96.15 96.15 -0.03 225 5,709 +165  
Sep26 240517 96.17 96.17 96.15 96.15 -0.02 0 619 +0  
Total Volume and Open Interest 177,353 1,320,775 +3,180  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 95.80 95.81 95.77 95.78 -0.03 212,287 1,161,530 +3,432  
Sep24 240517 95.78 95.78 95.78 95.78 -0.03        
Total Volume and Open Interest 212,287 1,161,530 +3,432  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 96.16 96.17 96.13 96.16 -0.01 212,612 869,170 +20,844  
Sep24 240517 96.16 96.16 96.16 96.16 -0.01        
Total Volume and Open Interest 212,612 869,170 +20,844  
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy