Sunday Aug 25, 7:09AM EDT

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U19Sep 2019130.250000131.156250129.875000130.875000+0.578125+0.46%16:59
ZN.Z19Dec 2019130.890625131.812500130.500000131.531250+0.593750+0.45%16:59
ZN.U19:Z19Sep 2019/Dec 2019 Spread-0.632813-0.625000-0.671875-0.648438-0.0078130.00%16:59
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.U19Sep 2019113.468750114.921875113.468750114.734375+0.812500+0.72%16:13
2 YEAR T-NOTES (CBOT:ZT)
ZT.U19Sep 2019107.636719107.851563107.585938107.792969+0.132813+0.12%16:59
ZT.Z19Dec 2019107.886719108.113281107.820313108.054688+0.144531+0.13%16:59
ZT.U19:Z19Sep 2019/Dec 2019 Spread-0.246094-0.234375-0.265625-0.253906-0.0039060.00%16:59
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q19Aug 201997.870097.875097.870097.8750+0.00250.00%16:57
ZQ.U19Sep 201997.97598.00097.96597.990+0.020+0.02%16:58
ZQ.V19Oct 201998.14098.19598.13098.175+0.035+0.04%16:59
5 YEAR T-NOTES (CBOT:ZF)
ZF.U19Sep 2019119.023438119.570313118.828125119.421875+0.351563+0.30%16:59
ZF.Z19Dec 2019119.437500120.023438119.242188119.867188+0.375000+0.31%16:59
ZF.U19:Z19Sep 2019/Dec 2019 Spread-0.421875-0.406250-0.453125-0.437500-0.0156250.00%16:59
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.U19Sep 2019107.398438108.109375107.398438108.085938+0.523438+0.49%15:46
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.U19Sep 201997.925097.995097.917597.9775+0.0425+0.04%16:59
GE.V19Oct 201998.00598.07597.99098.065+0.050+0.05%16:35
GE.X19Nov 201998.10098.18598.08098.175+0.065+0.07%16:53
T-BONDS (CBOT:ZB)
ZB.U19Sep 2019163.93750165.96875162.93750165.50000+1.40625+0.93%16:59
ZB.Z19Dec 2019163.21875165.15625162.18750164.71875+1.40625+0.86%16:59
ZB.U19:Z19Sep 2019/Dec 2019 Spread0.7656250.7968750.7656250.7812500.0000000.00%16:58
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U19Sep 2019142.562500143.875000141.984375143.500000+0.843750+0.62%16:59
TN.Z19Dec 2019143.171875144.515625142.593750144.156250+0.875000+0.61%16:58
TN.U19:Z19Sep 2019/Dec 2019 Spread-0.617188-0.593750-0.632813-0.6250000.0000000.00%16:55
ULTRA T-BONDS (CBOT:UB)
UB.U19Sep 2019191.71875195.43750189.93750194.68750+2.71875+1.58%16:59
UB.Z19Dec 2019192.78125196.40625190.90625195.71875+2.78125+1.44%16:58
UB.U19:Z19Sep 2019/Dec 2019 Spread-0.968750-0.898438-1.000000-0.976563-0.0078130.00%16:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.