Thursday Oct 24, 12:24AM EDT

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.Z19Dec 2019129.828125129.875000129.781250129.828125+0.031250+0.02%00:08
ZN.H20Mar 2020129.859375129.859375129.859375129.859375+0.062500+0.05%21:01
ZN.Z19:H20Dec 2019/Mar 2020 Spread-0.031250-0.031250-0.031250-0.031250-0.0078130.00%18:20
2 YEAR T-NOTES (CBOT:ZT)
ZT.Z19Dec 2019107.734375107.750000107.730469107.734375+0.0039060.00%00:03
ZT.H20Mar 2020107.960938107.960938107.921875107.921875+0.046875+0.04%17:28
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.183594-0.183594-0.183594-0.1835940.0000000.00%20:49
30 DAY FED FUND (CBOT:ZQ)
ZQ.V19Oct 201998.162598.165098.160098.1625+0.00250.00%17:28
ZQ.X19Nov 201998.38098.38598.38098.3800.0000.00%22:03
ZQ.Z19Dec 201998.4398.4398.4398.430.000.00%23:27
5 YEAR T-NOTES (CBOT:ZF)
ZF.Z19Dec 2019118.921875118.953125118.890625118.914063+0.007813+0.01%00:08
ZF.H20Mar 2020119.281250119.281250119.195313119.218750+0.156250+0.13%17:28
ZF.Z19:F1U.Z19Dec 2019/F1U Spread19.30468819.30468819.29687519.289063+0.078125+0.40%15:50
EURODOLLAR (CME:GE)
GE.X19Nov 201998.100098.100098.092598.0925-0.0050-0.01%23:26
GE.Z19Dec 201998.11598.11598.10598.105-0.005-0.01%00:03
GE.F20Jan 202098.2498.2498.2298.230.000.00%17:28
T-BONDS (CBOT:ZB)
ZB.Z19Dec 2019160.09375160.15625160.00000160.09375+0.03125+0.02%00:04
ZB.H20Mar 2020159.28125159.84375159.28125159.28125+0.06250+0.04%17:28
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.7968750.8046880.7890630.7968750.0000000.00%17:28
MarketContractOpenHighLowLastChangePctTime
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.Z19Dec 2019141.312500141.390625141.281250141.328125+0.031250+0.02%00:08
TN.H20Mar 2020142.343750142.343750142.343750-21.474840-0.421875-0.30%08:12
ULTRA T-BONDS (CBOT:UB)
UB.Z19Dec 2019187.15625187.34375187.06250187.25000+0.09375+0.05%00:08
UB.H20Mar 2020186.84375186.84375186.84375186.84375+0.78125+0.40%17:28
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7656250.7656250.7656250.765625+0.015625+2.04%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.