Monday Nov 18, 6:06AM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.Z19Dec 2019129.140625129.281250129.000000129.046875-0.093750-0.07%05:51
ZN.H20Mar 2020129.250000129.281250129.000000129.046875-0.109375-0.08%05:50
ZN.Z19:H20Dec 2019/Mar 2020 Spread-0.007813-0.007813-0.015625-0.007813+0.0078130.00%04:05
2 YEAR T-NOTES (CBOT:ZT)
ZT.Z19Dec 2019107.617188107.644531107.589844107.593750-0.023438-0.02%05:50
ZT.H20Mar 2020107.804688107.820313107.773438107.777344-0.019531-0.02%05:44
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.175781-0.175781-0.183594-0.1796880.0000000.00%02:17
30 DAY FED FUND (CBOT:ZQ)
ZQ.X19Nov 201998.4498.4498.4498.440.000.00%04:44
ZQ.Z19Dec 201998.44098.44098.43598.4400.0000.00%03:25
ZQ.F20Jan 202098.46098.46098.45598.4600.0000.00%03:25
5 YEAR T-NOTES (CBOT:ZF)
ZF.Z19Dec 2019118.554688118.625000118.484375118.500000-0.062500-0.05%05:50
ZF.H20Mar 2020118.898438118.914063118.781250118.789063-0.070313-0.06%05:48
ZF.Z19:H20Dec 2019/Mar 2020 Spread-0.304688-0.289063-0.304688-0.2968750.0000000.00%04:05
EURODOLLAR (CME:GE)
GE.X19Nov 201998.097598.097598.097598.0975-0.0025-0.00%04:33
GE.Z19Dec 201998.10098.10098.09598.095-0.005-0.01%05:35
GE.F20Jan 202098.19098.19098.18598.185-0.005-0.01%04:01
T-BONDS (CBOT:ZB)
ZB.Z19Dec 2019158.34375158.59375157.87500158.03125-0.28125-0.18%05:50
ZB.H20Mar 2020157.68750157.71875157.06250157.18750-0.31250-0.20%05:49
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.8125000.8203130.8125000.820313+0.007813+0.98%04:42
MarketContractOpenHighLowLastChangePctTime
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.Z19Dec 2019140.281250140.437500140.031250140.093750-0.171875-0.12%05:51
TN.H20Mar 2020141.750000141.812500141.375000141.453125-0.187500-0.13%05:48
TN.Z19:H20Dec 2019/Mar 2020 Spread-1.367188-1.359375-1.375000-1.367188+0.0078130.00%04:20
ULTRA T-BONDS (CBOT:UB)
UB.Z19Dec 2019185.06250185.43750183.96875184.31250-0.62500-0.34%05:51
UB.H20Mar 2020184.53125184.65625183.25000183.62500-0.56250-0.29%04:38
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7656250.7656250.7656250.765625+0.015625+2.04%19:15
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.