Friday Nov 22, 5:46PM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.Z19Dec 2019129.468750129.703125129.328125129.437500-0.031250-0.02%16:59
ZN.H20Mar 2020129.531250129.765625129.390625129.500000-0.031250-0.02%16:59
ZN.Z19:H20Dec 2019/Mar 2020 Spread-0.054688-0.046875-0.078125-0.054688+0.0078130.00%16:59
2 YEAR T-NOTES (CBOT:ZT)
ZT.Z19Dec 2019107.625000107.667969107.578125107.585938-0.042969-0.04%16:59
ZT.H20Mar 2020107.843750107.882813107.789063107.792969-0.046875-0.04%16:59
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.210938-0.207031-0.218750-0.2109380.0000000.00%16:59
30 DAY FED FUND (CBOT:ZQ)
ZQ.X19Nov 201998.440098.442598.440098.4425+0.00250.00%14:58
ZQ.Z19Dec 201998.43098.43598.43098.4300.0000.00%16:59
ZQ.F20Jan 202098.45598.45598.45098.4500.0000.00%16:59
5 YEAR T-NOTES (CBOT:ZF)
ZF.Z19Dec 2019118.710938118.835938118.632813118.671875-0.031250-0.03%16:59
ZF.H20Mar 2020119.031250119.171875118.960938119.000000-0.031250-0.03%16:58
ZF.Z19:F1U.Z19Dec 2019/F1U Spread19.04687519.04687519.04687519.046875+0.054688+0.28%11:38
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.Z19Dec 201999.80468899.85937599.72656399.750000-0.015625-0.02%16:12
EURODOLLAR (CME:GE)
GE.X19Nov 201998.097598.097598.097598.0975-0.0025-0.00%17:28
GE.Z19Dec 201998.097598.100098.080098.0825-0.0125-0.01%16:59
GE.F20Jan 202098.17598.18598.16098.160-0.015-0.02%16:59
MarketContractOpenHighLowLastChangePctTime
T-BONDS (CBOT:ZB)
ZB.Z19Dec 2019159.68750160.31250159.40625159.84375+0.15625+0.10%16:59
ZB.H20Mar 2020158.87500159.50000158.59375159.03125+0.15625+0.10%16:59
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.7968750.8125000.7812500.789063-0.015625-1.96%16:59
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.Z19Dec 2019140.953125141.312500140.765625140.984375+0.046875+0.03%16:59
TN.H20Mar 2020142.375000142.734375142.171875142.359375+0.015625+0.01%16:59
TN.Z19:H20Dec 2019/Mar 2020 Spread-1.406250-1.390625-1.414063-1.4062500.0000000.00%16:59
ULTRA T-BONDS (CBOT:UB)
UB.Z19Dec 2019187.37500188.59375187.03125187.81250+0.34375+0.18%16:59
UB.H20Mar 2020186.87500187.87500186.31250187.15625+0.37500+0.19%16:57
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7187500.7343750.7109380.710938-0.007813-1.09%16:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.