Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| 10 YEAR T-NOTES (CBOT:ZN) | View all months | Download data | Analyze Chart | |||||||
| ZN.Z18.E | Dec 2018 (E) | 118.078125 | 118.187500 | 117.890625 | 117.953125 | -0.156250 | -0.13% | set 15:01 |
| ZN.H19.E | Mar 2019 (E) | 117.812500 | 117.828125 | 117.625000 | 117.656250 | -0.156250 | -0.13% | set 15:01 |
| ZN.Z18:H19.E | Dec 2018/Mar 2019 Spread | 0.281250 | 0.304688 | 0.273438 | 0.296875 | +0.015625 | +5.41% | set 17:37 |
| 10 YEAR USD INT RATE SWAP (CBOT:N1U) | View all months | Download data | Analyze Chart | |||||||
| N1U.Z18.E | Dec 2018 (E) | 97.359375 | 97.468750 | 97.234375 | 97.281250 | -0.156250 | -0.16% | set 15:01 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| ZT.Z18.E | Dec 2018 (E) | 105.257813 | 105.281250 | 105.195313 | 105.210938 | -0.054688 | -0.05% | set 15:01 |
| ZT.H19.E | Mar 2019 (E) | 105.148438 | 105.156250 | 105.148438 | 105.101563 | -0.070313 | -0.07% | set 15:01 |
| ZT.Z18:H19.E | Dec 2018/Mar 2019 Spread | 0.101563 | 0.109375 | 0.101563 | 0.109375 | +0.007813 | +7.14% | set 17:37 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| ZQ.V18.E | Oct 2018 (E) | 97.8150 | 97.8150 | 97.8125 | 97.8125 | 0.0000 | 0.00% | set 15:01 |
| ZQ.X18.E | Nov 2018 (E) | 97.805 | 97.805 | 97.795 | 97.800 | 0.000 | 0.00% | set 17:08 |
| ZQ.Z18.E | Dec 2018 (E) | 97.725 | 97.730 | 97.715 | 97.720 | -0.010 | -0.01% | set 15:01 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| ZF.Z18.E | Dec 2018 (E) | 112.164063 | 112.218750 | 112.039063 | 112.062500 | -0.109375 | -0.10% | set 15:01 |
| ZF.H19.E | Mar 2019 (E) | 112.031250 | 112.031250 | 111.914063 | 111.914063 | -0.148438 | -0.13% | set 15:01 |
| ZF.Z18:H19.E | Dec 2018/Mar 2019 Spread | 0.140625 | 0.156250 | 0.140625 | 0.148438 | +0.015625 | +11.11% | set 17:37 |
| EURODOLLAR (CME:GE) | View all months | Download data | Analyze Chart | |||||||
| GE.X18.E | Nov 2018 (E) | 97.3575 | 97.3750 | 97.3400 | 97.3525 | -0.0075 | -0.01% | set 15:01 |
| GE.Z18.E | Dec 2018 (E) | 97.235 | 97.260 | 97.220 | 97.230 | -0.005 | -0.01% | set 17:06 |
| GE.F19.E | Jan 2019 (E) | 97.18 | 97.22 | 97.18 | 97.19 | -0.01 | -0.01% | set 17:06 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| ZB.Z18.E | Dec 2018 (E) | 138.00000 | 138.21875 | 137.53125 | 137.71875 | -0.28125 | -0.20% | set 15:01 |
| ZB.H19.E | Mar 2019 (E) | 137.46875 | 137.46875 | 137.12500 | 137.09375 | -0.37500 | -0.27% | set 15:01 |
| ZB.Z18:H19.E | Dec 2018/Mar 2019 Spread | 0.640625 | 0.640625 | 0.640625 | 0.625000 | -0.031250 | -4.88% | set 17:37 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| TN.Z18.E | Dec 2018 (E) | 124.750000 | 124.890625 | 124.468750 | 124.562500 | -0.203125 | -0.16% | set 15:00 |
| TN.H19.E | Mar 2019 (E) | 124.500000 | 124.500000 | 124.500000 | 124.500000 | -0.265625 | -0.21% | set 15:00 |
| TN.Z18:H19.E | Dec 2018/Mar 2019 Spread | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0000 | 0.00% | set 17:37 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| UB.Z18.E | Dec 2018 (E) | 150.15625 | 150.43750 | 149.46875 | 149.65625 | -0.56250 | -0.38% | set 15:01 |
| UB.H19.E | Mar 2019 (E) | 151.65625 | 151.65625 | 151.65625 | 150.34375 | -0.75000 | -0.50% | set 15:01 |
| UB.Z18:H19.E | Dec 2018/Mar 2019 Spread | -0.710938 | -0.710938 | -0.742188 | -0.687500 | +0.031250 | 0.00% | set 17:37 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
