MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.H21Mar 2021134.06250134.09375134.00000134.09375+0.06250+0.05%00:31
ZN.M21Jun 2021132.937500133.093750132.859375133.078125+0.140625+0.11%02:05
ZN.H21:M21Mar 2021/Jun 2021 Spread1.1015631.1015631.0937501.0937500.0000000.00%22:40
2 YEAR T-NOTES (CBOT:ZT)
ZT.H21Mar 2021110.441406110.449219110.441406110.449219+0.0039060.00%22:58
ZT.M21Jun 2021110.406250110.414063110.402344110.414063+0.011719+0.01%02:05
ZT.H21:M21Mar 2021/Jun 2021 Spread0.0429690.0429690.0429690.0390630.0000000.00%20:27
3 YEAR T-NOTES (CBOT:Z3N)
Z3N.H21Mar 2021116.234375116.250000116.230469116.253906-0.121094-0.10%16:01
Z3N.M21Jun 2021116.132813116.156250116.132813116.156250+0.035156+0.03%02:05
Z3N.H21:M210.1132810.1171880.1015630.117188-0.011719-11.11%16:49
30 DAY FED FUND (CBOT:ZQ)
ZQ.H21Mar 202199.932599.932599.932599.93250.00000.00%01:01
ZQ.J21Apr 202199.92599.93099.92599.930+0.005+0.01%00:13
ZQ.K21May 202199.91599.92099.91599.9150.0000.00%00:13
5 YEAR T-NOTES (CBOT:ZF)
ZF.H21Mar 2021124.625000124.679688124.625000124.6796880.0000000.00%21:37
ZF.M21Jun 2021124.234375124.320313124.218750124.320313+0.085938+0.07%02:05
ZF.H21:M21Mar 2021/Jun 2021 Spread0.4218750.4218750.4140630.414063-0.007813-1.85%21:37
EURODOLLAR (CME:GE)
GE.H21Mar 202199.815099.817599.815099.81750.00000.00%02:03
GE.J21Apr 202199.83099.83599.83099.835-0.005-0.01%18:45
GE.K21May 202199.84599.84599.83599.840-0.005-0.01%16:55
MarketContractOpenHighLowLastChangePctTime
T-BONDS (CBOT:ZB)
ZB.H21Mar 2021159.71875160.06250159.71875160.06250+0.28125+0.18%02:02
ZB.M21Jun 2021158.15625158.62500158.03125158.62500+0.50000+0.32%02:05
ZB.H21:M21Mar 2021/Jun 2021 Spread1.5546881.5625001.5546881.562500+0.015625+1.01%01:25
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.H21Mar 2021149.640625149.687500148.515625148.859375-1.046875-0.70%15:24
TN.M21Jun 2021147.000000147.296875146.921875147.296875+0.296875+0.20%02:05
TN.H21:M21Mar 2021/Jun 2021 Spread1.5625001.6328131.5546881.625000+0.039063+2.39%16:59
ULTRA T-BONDS (CBOT:UB)
UB.H21Mar 2021188.37500188.62500188.37500189.15625+0.68750+0.37%21:41
UB.M21Jun 2021186.37500187.53125186.21875187.53125+1.28125+0.69%02:05
UB.H21:M21Mar 2021/Jun 2021 Spread1.6953131.6953131.6875001.6875000.0000000.00%00:06
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.