Wednesday Aug 21, 7:27AM EDT

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U19Sep 2019130.750000130.781250130.328125130.515625-0.218750-0.17%07:11
ZN.Z19Dec 2019131.406250131.421875130.968750131.140625-0.234375-0.18%07:09
ZN.U19:N1U.U19Sep 2019/N1U Spread16.35937516.35937516.32812516.328125+0.265625+1.62%09:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.U19Sep 2019114.703125114.718750114.562500114.609375+0.406250+0.35%16:50
2 YEAR T-NOTES (CBOT:ZT)
ZT.U19Sep 2019107.859375107.859375107.785156107.800781-0.042969-0.04%07:10
ZT.Z19Dec 2019108.117188108.117188108.035156108.050781-0.054688-0.05%07:05
ZT.U19:Z19Sep 2019/Dec 2019 Spread-0.257813-0.246094-0.257813-0.250000+0.0117190.00%07:02
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q19Aug 201997.872597.872597.870097.87000.00000.00%05:07
ZQ.U19Sep 201997.9897.9897.9897.980.000.00%00:37
ZQ.V19Oct 201998.17598.17598.16598.1700.0000.00%07:08
5 YEAR T-NOTES (CBOT:ZF)
ZF.U19Sep 2019119.398438119.406250119.171875119.257813-0.125000-0.11%07:11
ZF.Z19Dec 2019119.835938119.835938119.601563119.679688-0.132813-0.11%07:09
ZF.U19:Z19Sep 2019/Dec 2019 Spread-0.429688-0.421875-0.429688-0.4296880.0000000.00%06:36
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.U19Sep 2019107.984375108.000000107.929688107.929688+0.203125+0.19%16:41
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.Q19Aug 201997.867597.867597.850097.8525-0.0200-0.02%05:59
GE.U19Sep 201997.987597.987597.975097.9800-0.0075-0.01%07:11
GE.V19Oct 201998.07598.07598.07098.070-0.010-0.01%06:55
T-BONDS (CBOT:ZB)
ZB.U19Sep 2019165.18750165.31250163.96875164.62500-0.37500-0.25%07:11
ZB.Z19Dec 2019164.40625164.43750163.15625163.78125-0.40625-0.25%07:09
ZB.U19:Z19Sep 2019/Dec 2019 Spread0.7968750.8046880.7968750.796875-0.015625-1.96%06:54
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U19Sep 2019143.421875143.468750142.750000143.062500-0.296875-0.22%07:11
TN.Z19Dec 2019144.015625144.015625143.359375143.656250-0.312500-0.22%07:09
TN.U19:Z19Sep 2019/Dec 2019 Spread-0.625000-0.609375-0.625000-0.6093750.0000000.00%22:56
ULTRA T-BONDS (CBOT:UB)
UB.U19Sep 2019194.28125194.34375192.15625193.31250-0.71875-0.42%07:11
UB.Z19Dec 2019195.09375195.15625193.09375194.31250-0.68750-0.35%07:10
UB.U19:Z19Sep 2019/Dec 2019 Spread-0.984375-0.945313-0.984375-0.960938+0.0078130.00%07:08
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.