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.U18.E | Sep 2018 (E) | 120.328125 | 120.656250 | 120.281250 | 120.640625 | +0.390625 | +0.32% | 14:19 |
| ZN.Z18.E | Dec 2018 (E) | 120.171875 | 120.531250 | 120.156250 | 120.500000 | +0.375000 | +0.31% | 14:14 |
| ZN.H19.E | Mar 2019 (E) | 119.90625 | 119.90625 | 119.90625 | 119.90625 | 0.00000 | 0.00% | set 15:01 |
| 10 YEAR USD INT RATE SWAP (CBOT:N1U) | View all months | Download data | Analyze Chart | |||||||
| N1U.U18.E | Sep 2018 (E) | 96.015625 | 96.171875 | 96.015625 | 96.093750 | +0.312500 | +0.33% | 13:11 |
| N1U.Z18.E | Dec 2018 (E) | 95.781250 | 95.781250 | 95.781250 | 95.781250 | +0.015625 | +0.02% | set 15:01 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| ZT.U18.E | Sep 2018 (E) | 105.828125 | 105.875000 | 105.812500 | 105.867188 | +0.054688 | +0.05% | 14:18 |
| ZT.Z18.E | Dec 2018 (E) | 105.679688 | 105.742188 | 105.679688 | 105.734375 | +0.062500 | +0.06% | 14:10 |
| ZT.H19.E | Mar 2019 (E) | 105.671875 | 105.671875 | 105.671875 | 105.671875 | +0.007813 | +0.01% | set 15:01 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| ZQ.Q18.E | Aug 2018 (E) | 98.0875 | 98.0875 | 98.0850 | 98.0850 | 0.0000 | 0.00% | set 15:01 |
| ZQ.U18.E | Sep 2018 (E) | 98.050 | 98.055 | 98.050 | 98.055 | +0.005 | +0.01% | 13:52 |
| ZQ.V18.E | Oct 2018 (E) | 97.855 | 97.860 | 97.855 | 97.855 | 0.000 | 0.00% | 14:12 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| ZF.U18.E | Sep 2018 (E) | 113.617188 | 113.812500 | 113.593750 | 113.804688 | +0.218750 | +0.19% | 14:18 |
| ZF.Z18.E | Dec 2018 (E) | 113.375000 | 113.570313 | 113.351563 | 113.554688 | +0.226563 | +0.20% | 14:17 |
| ZF.H19.E | Mar 2019 (E) | 113.101563 | 113.101563 | 113.101563 | 113.101563 | -0.015625 | -0.01% | set 15:01 |
| EURODOLLAR (CME:GE) | View all months | Download data | Analyze Chart | |||||||
| GE.U18.E | Sep 2018 (E) | 97.6350 | 97.6525 | 97.6350 | 97.6450 | +0.0075 | +0.01% | 14:12 |
| GE.V18.E | Oct 2018 (E) | 97.555 | 97.570 | 97.555 | 97.570 | +0.015 | +0.02% | 14:18 |
| GE.X18.E | Nov 2018 (E) | 97.475 | 97.490 | 97.475 | 97.490 | +0.020 | +0.02% | 14:03 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| ZB.U18.E | Sep 2018 (E) | 144.68750 | 145.50000 | 144.59375 | 145.46875 | +0.93750 | +0.65% | 14:19 |
| ZB.Z18.E | Dec 2018 (E) | 143.90625 | 144.71875 | 143.84375 | 144.68750 | +0.90625 | +0.63% | 14:16 |
| ZB.H19.E | Mar 2019 (E) | 143.0625 | 143.0625 | 143.0625 | 143.0625 | 0.0000 | 0.00% | set 15:01 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| TN.U18.E | Sep 2018 (E) | 128.171875 | 128.625000 | 128.109375 | 128.609375 | +0.531250 | +0.41% | 14:18 |
| TN.Z18.E | Dec 2018 (E) | 127.812500 | 128.312500 | 127.812500 | 128.312500 | +0.546875 | +0.43% | 14:17 |
| TN.H19.E | Mar 2019 (E) | 127.765625 | 127.765625 | 127.765625 | 127.765625 | 0.000000 | 0.00% | set 15:01 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| UB.U18.E | Sep 2018 (E) | 158.71875 | 159.93750 | 158.65625 | 159.75000 | +1.18750 | +0.75% | 14:19 |
| UB.Z18.E | Dec 2018 (E) | 159.00000 | 160.18750 | 159.00000 | 159.96875 | +1.12500 | +0.71% | 13:50 |
| UB.H19.E | Mar 2019 (E) | 158.84375 | 158.84375 | 158.84375 | 158.84375 | +0.09375 | +0.06% | set 15:01 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
