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 |
|---|---|---|---|---|---|---|---|---|
| 1 MONTH EURODOLLAR (CME:GLB) | View all months | Download data | Analyze Chart | |||||||
| GLB.M18.E | Jun 2018 (E) | 97.9150 | 97.9150 | 97.9150 | 97.9162 | +0.0037 | 0.00% | set 17:07 |
| GLB.N18.E | Jul 2018 (E) | 97.8900 | 97.9000 | 97.8900 | 97.9000 | +0.0075 | +0.01% | set 17:06 |
| GLB.Q18.E | Aug 2018 (E) | 97.870 | 97.870 | 97.870 | 97.885 | +0.020 | +0.02% | set 17:06 |
| 10 YEAR T-NOTES (CBOT:ZN) | View all months | Download data | Analyze Chart | |||||||
| ZN.M18.E | Jun 2018 (E) | 120.125000 | 120.156250 | 120.015625 | 119.968750 | -0.171875 | -0.14% | set 13:02 |
| ZN.U18.E | Sep 2018 (E) | 119.843750 | 119.906250 | 119.640625 | 119.703125 | -0.156250 | -0.13% | 05:26 |
| ZN.Z18.E | Dec 2018 (E) | 119.562500 | 119.562500 | 119.562500 | 119.671875 | +0.250000 | +0.21% | set 15:01 |
| 10 YEAR USD INT RATE SWAP (CBOT:N1U) | View all months | Download data | Analyze Chart | |||||||
| N1U.M18.E | Jun 2018 (E) | 93.093750 | 93.171875 | 93.093750 | 93.203125 | 0.000000 | 0.00% | set 12:28 |
| N1U.U18.E | Sep 2018 (E) | 95.390625 | 95.500000 | 95.343750 | 95.484375 | +0.218750 | +0.23% | set 15:01 |
| N1U.Z18.E | Dec 2018 (E) | 95.484375 | 95.484375 | 95.484375 | 95.484375 | +0.203125 | +0.21% | set 15:01 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| ZT.M18.E | Jun 2018 (E) | 105.992188 | 106.039063 | 105.992188 | 106.046875 | +0.031250 | +0.03% | set 15:01 |
| ZT.U18.E | Sep 2018 (E) | 105.867188 | 105.867188 | 105.828125 | 105.851563 | -0.023438 | -0.02% | 05:26 |
| ZT.Z18.E | Dec 2018 (E) | 105.632813 | 105.632813 | 105.632813 | 105.632813 | +0.039063 | +0.04% | set 15:01 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| ZQ.M18.E | Jun 2018 (E) | 98.175 | 98.175 | 98.175 | 98.175 | 0.000 | 0.00% | 04:48 |
| ZQ.N18.E | Jul 2018 (E) | 98.065 | 98.065 | 98.060 | 98.060 | -0.010 | -0.01% | 04:48 |
| ZQ.Q18.E | Aug 2018 (E) | 98.060 | 98.060 | 98.055 | 98.060 | -0.005 | -0.01% | 05:17 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| ZF.M18.E | Jun 2018 (E) | 113.632813 | 113.632813 | 113.585938 | 113.585938 | -0.109375 | -0.10% | 04:37 |
| ZF.U18.E | Sep 2018 (E) | 113.414063 | 113.437500 | 113.296875 | 113.328125 | -0.093750 | -0.08% | 05:24 |
| ZF.Z18.E | Dec 2018 (E) | 112.78125 | 112.78125 | 112.78125 | 112.81250 | +0.15625 | +0.14% | set 15:01 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| EURODOLLAR (CME:GE) | View all months | Download data | Analyze Chart | |||||||
| GE.M18.E | Jun 2018 (E) | 97.6750 | 97.6775 | 97.6750 | 97.6753 | +0.0028 | 0.00% | set 17:07 |
| GE.N18.E | Jul 2018 (E) | 97.6425 | 97.6425 | 97.6350 | 97.6350 | -0.0050 | -0.01% | 04:56 |
| GE.Q18.E | Aug 2018 (E) | 97.595 | 97.595 | 97.590 | 97.590 | -0.010 | -0.01% | 05:18 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| ZB.M18.E | Jun 2018 (E) | 144.93750 | 144.93750 | 144.78125 | 144.50000 | -0.43750 | -0.30% | set 13:02 |
| ZB.U18.E | Sep 2018 (E) | 143.90625 | 144.03125 | 143.50000 | 143.65625 | -0.31250 | -0.22% | 05:26 |
| ZB.Z18.E | Dec 2018 (E) | 143.46875 | 143.84375 | 143.28125 | 143.25000 | +0.46875 | +0.33% | set 15:01 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| TN.M18.E | Jun 2018 (E) | 128.468750 | 128.468750 | 128.453125 | 128.234375 | -0.281250 | -0.22% | set 13:02 |
| TN.U18.E | Sep 2018 (E) | 127.671875 | 127.718750 | 127.375000 | 127.468750 | -0.234375 | -0.18% | 05:25 |
| TN.Z18.E | Dec 2018 (E) | 127.703125 | 127.703125 | 127.703125 | 127.703125 | +0.343750 | +0.27% | set 15:01 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| UB.M18.E | Jun 2018 (E) | 158.87500 | 158.90625 | 158.78125 | 158.40625 | -0.59375 | -0.37% | set 13:02 |
| UB.U18.E | Sep 2018 (E) | 157.87500 | 158.00000 | 157.28125 | 157.53125 | -0.40625 | -0.26% | 05:26 |
| UB.Z18.E | Dec 2018 (E) | 158.125 | 158.125 | 158.125 | 158.125 | +0.625 | +0.40% | set 15:01 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
