| 1 MONTH EURODOLLAR (CME:EM) | [ View all contracts: CME:EM ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| EM.X09 | November 2009 | 99.7575 | 99.7575 | 99.7575 | 99.7625 | +0.0025 | set 07:28 |
| EM.Z09 | December 2009 | 99.735 | 99.735 | 99.735 | 99.765 | 0.000 | set 15:13 |
| EM.F10 | January 2010 | 99.450 | 99.450 | 99.450 | 99.765 | +0.010 | set 15:13 |
| EM.G10 | February 2010 | 99.5600 | 99.5600 | 99.5600 | 99.7625 | +0.0050 | set 15:13 |
| 1 MONTH EURODOLLAR SIDE BY SIDE (CME:GLB) | [ View all contracts: CME:GLB ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| GLB.X09.E | November 2009 | 99.7600 | 99.7625 | 99.7600 | 99.7625 | +0.0025 | set 17:08 |
| GLB.Z09.E | December 2009 | 99.765 | 99.765 | 99.765 | 99.765 | 0.000 | set 17:03 |
| GLB.F10.E | January 2010 | 99.7650 | 99.7650 | 99.7625 | 99.7650 | +0.0100 | set 17:03 |
| GLB.G10.E | February 2010 | 99.7600 | 99.7625 | 99.7600 | 99.7625 | +0.0050 | set 17:03 |
| 10 YEAR T-NOTES (CBOT:TY) | [ View all contracts: CBOT:TY ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| TY.Z09 | December 2009 | 119.828125 | 119.828125 | 119.484375 | 119.562500 | -0.093750 | set 15:10 |
| TY.H10 | March 2010 | 118.250000 | 118.421875 | 118.250000 | 118.265625 | -0.046875 | set 15:10 |
| TY.M10 | June 2010 | 116.96875 | 116.96875 | 116.96875 | 116.96875 | 0.00000 | set 15:10 |
| TY.U10 | September 2010 | 115.671875 | 115.671875 | 115.671875 | 115.671875 | +0.046875 | set 15:10 |
| 10 YEAR T-NOTES (CBOT:ZN) | [ View all contracts: CBOT:ZN ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZN.Z09.E | December 2009 | 119.734375 | 119.984375 | 119.453125 | 119.562500 | -0.093750 | set 17:15 |
| ZN.H10.E | March 2010 | 118.390625 | 118.671875 | 118.156250 | 118.265625 | -0.046875 | set 17:15 |
| ZN.M10.E | June 2010 | 115.28125 | 115.59375 | 0.00000 | 116.96875 | 0 | set 17:15 |
| ZN.U10.E | September 2010 | 115.671875 | 115.671875 | 115.671875 | 115.671875 | +0.046875 | set 17:15 |
| 2 YEAR T-NOTES (CBOT:TU) | [ View all contracts: CBOT:TU ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| TU.Z09 | December 2009 | 109.226563 | 109.226563 | 109.195313 | 109.195313 | -0.015625 | set 15:10 |
| TU.H10 | March 2010 | 108.664063 | 108.664063 | 108.664063 | 108.656250 | -0.007813 | set 15:10 |
| TU.M10 | June 2010 | 107.328125 | 107.328125 | 107.328125 | 108.109375 | -0.007813 | set 15:10 |
| TU.U10 | September 2010 | 107.562500 | 107.562500 | 107.562500 | 107.562500 | -0.007813 | set 15:10 |
| 2 YEAR T-NOTES (CBOT:ZT) | [ View all contracts: CBOT:ZT ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZT.Z09.E | December 2009 | 109.226563 | 109.304688 | 109.179688 | 109.195313 | -0.015625 | set 17:15 |
| ZT.H10.E | March 2010 | 108.679688 | 108.781250 | 108.640625 | 108.656250 | -0.007813 | set 17:15 |
| ZT.M10.E | June 2010 | 108.093750 | 108.093750 | 108.093750 | 108.109375 | -0.007813 | set 17:15 |
| ZT.U10.E | September 2010 | 107.562500 | 107.562500 | 107.562500 | 107.562500 | -0.007813 | set 17:15 |
| 30 YEAR INT RATE SWAP (CBOT:I3) | [ View all contracts: CBOT:I3 ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| I3.Z09.E | December 2009 | 96.781250 | 96.843750 | 96.156250 | 96.578125 | -0.187500 | set 17:15 |
| I3.H10.E | March 2010 | 95.828125 | 95.875000 | 95.171875 | 95.609375 | -0.203125 | set 17:15 |
| I3.M10.E | June 2010 | 95.609375 | 95.609375 | 95.609375 | 95.609375 | -0.203125 | set 17:15 |
| I3.U10.E | September 2010 | 95.609375 | 95.609375 | 95.609375 | 95.609375 | -0.203125 | set 17:15 |
| 30 YEAR INT RATE SWAP (CBOT:NZ) | [ View all contracts: CBOT:NZ ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NZ.Z09 | December 2009 | 97.500000 | 97.500000 | 97.500000 | 96.578125 | -0.187500 | set 15:10 |
| NZ.H10 | March 2010 | 95.609375 | 95.609375 | 95.609375 | 95.609375 | -0.203125 | set 15:10 |
| NZ.M10 | June 2010 | 95.609375 | 95.609375 | 95.609375 | 95.609375 | -0.203125 | set 15:10 |
| NZ.U10 | September 2010 | 95.609375 | 95.609375 | 95.609375 | 95.609375 | -0.203125 | set 15:10 |
| 5 YEAR T-NOTES (CBOT:FV) | [ View all contracts: CBOT:FV ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| FV.Z09 | December 2009 | 117.625000 | 117.664063 | 117.476563 | 117.507813 | -0.054688 | set 15:10 |
| FV.H10 | March 2010 | 116.265625 | 116.265625 | 116.265625 | 116.218750 | -0.031250 | set 15:10 |
| FV.M10 | June 2010 | 114.929688 | 114.929688 | 114.929688 | 114.929688 | -0.007813 | set 15:10 |
| FV.U10 | September 2010 | 113.640625 | 113.640625 | 113.640625 | 113.640625 | +0.015625 | set 15:10 |
| 5 YEAR T-NOTES (CBOT:ZF) | [ View all contracts: CBOT:ZF ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZF.Z09.E | December 2009 | 117.601563 | 117.828125 | 117.453125 | 117.507813 | -0.054688 | set 17:15 |
| ZF.H10.E | March 2010 | 116.257813 | 116.507813 | 116.171875 | 116.218750 | -0.031250 | set 17:15 |
| ZF.M10.E | June 2010 | 114.273438 | 114.273438 | 0.000000 | 114.929688 | -0.007813 | set 17:15 |
| ZF.U10.E | September 2010 | 113.640625 | 113.640625 | 113.640625 | 113.640625 | +0.015625 | set 17:15 |
| 7 YEAR INT RATE SWAP (CBOT:7I) | [ View all contracts: CBOT:7I ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| 7I.Z09.E | December 2009 | 105.890625 | 105.953125 | 105.765625 | 105.890625 | -0.078125 | set 15:17 |
| 7I.H10.E | March 2010 | 105.078125 | 105.156250 | 104.750000 | 104.875000 | -0.078125 | set 15:17 |
| 7I.M10.E | June 2010 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | -0.078125 | set 15:17 |
| 7I.U10.E | September 2010 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | -0.078125 | set 15:17 |
| CDD LITTLE ROCK ADAMS FIELD (CME:AT) | [ View all contracts: CME:AT ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| AT.J10.E | April 2010 | 69 | 69 | 69 | 69 | 0 | set 16:51 |
| AT.K10.E | May 2010 | 211 | 211 | 211 | 211 | 0 | set 16:51 |
| AT.M10.E | June 2010 | 391 | 391 | 391 | 391 | 0 | set 16:51 |
| EURODOLLAR (CME:ED) | [ View all contracts: CME:ED ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ED.X09 | November 2009 | 99.7300 | 99.7300 | 99.7275 | 99.7287 | -0.0013 | set 07:28 |
| ED.Z09 | December 2009 | 99.740 | 99.740 | 99.735 | 99.735 | 0.000 | set 15:09 |
| ED.F10 | January 2010 | 99.695 | 99.695 | 99.695 | 99.720 | 0.000 | set 15:24 |
| ED.G10 | February 2010 | 99.7 | 99.7 | 99.7 | 99.7 | 0.0 | set 15:24 |
| EURODOLLAR (S.B.S) (CME:GE) | [ View all contracts: CME:GE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| GE.X09.E | November 2009 | 99.7275 | 99.7275 | 99.7275 | 99.7287 | -0.0013 | set 17:08 |
| GE.Z09.E | December 2009 | 99.7350 | 99.7425 | 99.7325 | 99.7350 | 0.0000 | set 17:03 |
| GE.F10.E | January 2010 | 99.720 | 99.725 | 99.720 | 99.720 | 0.000 | set 17:03 |
| GE.G10.E | February 2010 | 99.700 | 99.700 | 99.695 | 99.700 | 0.000 | set 17:03 |
| EUROYEN (CME:EY) | [ View all contracts: CME:EY ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| EY.Z09 | December 2009 | 99.505 | 99.505 | 99.505 | 99.495 | +0.005 | set 15:13 |
| EY.H10 | March 2010 | 99.55 | 99.55 | 99.55 | 99.52 | 0.00 | set 15:13 |
| EY.M10 | June 2010 | 99.565 | 99.565 | 99.565 | 99.535 | 0.000 | set 15:13 |
| EY.U10 | September 2010 | 99.550 | 99.550 | 99.550 | 99.535 | 0.000 | set 15:13 |
| FED FUNDS 30 DAY (CBOT:FF) | [ View all contracts: CBOT:FF ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| FF.X09 | November 2009 | 99.88 | 99.88 | 99.88 | 99.88 | 0.00 | set 15:16 |
| FF.Z09 | December 2009 | 99.84 | 99.84 | 99.84 | 99.88 | 0.00 | set 15:16 |
| FF.F10 | January 2010 | 99.805 | 99.805 | 99.805 | 99.870 | 0.000 | set 15:16 |
| FF.G10 | February 2010 | 99.790 | 99.790 | 99.790 | 99.850 | +0.005 | set 15:16 |
| FED FUNDS 30 DAY (CBOT:ZQ) | [ View all contracts: CBOT:ZQ ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZQ.X09.E | November 2009 | 99.8800 | 99.8825 | 99.8775 | 99.8800 | 0.0000 | set 17:15 |
| ZQ.Z09.E | December 2009 | 99.880 | 99.885 | 99.875 | 99.880 | 0.000 | set 17:15 |
| ZQ.F10.E | January 2010 | 99.875 | 99.880 | 99.870 | 99.870 | 0.000 | set 17:15 |
| ZQ.G10.E | February 2010 | 99.850 | 99.855 | 99.850 | 99.850 | +0.005 | set 17:15 |
| T-BONDS (CBOT:US) | [ View all contracts: CBOT:US ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| US.Z09 | December 2009 | 120.96875 | 121.09375 | 120.62500 | 120.87500 | +0.06250 | set 15:10 |
| US.H10 | March 2010 | 120.25000 | 120.25000 | 120.25000 | 120.25000 | +0.09375 | set 15:10 |
| US.M10 | June 2010 | 118.68750 | 118.68750 | 118.68750 | 118.68750 | +0.09375 | set 15:10 |
| US.U10 | September 2010 | 117.12500 | 117.12500 | 117.12500 | 117.12500 | +0.09375 | set 15:10 |
| T-BONDS (CBOT:ZB) | [ View all contracts: CBOT:ZB ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZB.Z09.E | December 2009 | 120.90625 | 121.21875 | 120.40625 | 120.87500 | +0.06250 | set 17:15 |
| ZB.H10.E | March 2010 | 120.18750 | 120.56250 | 119.78125 | 120.25000 | +0.09375 | set 17:15 |
| ZB.M10.E | June 2010 | 118.71875 | 0.00000 | 118.59375 | 118.68750 | +0.09375 | set 17:15 |
| ZB.U10.E | September 2010 | 117.12500 | 117.12500 | 117.12500 | 117.12500 | +0.09375 | set 17:15 |
| For charts, options, and latest headline news, click on the market name. | |||||||
