Wednesday Aug 21, 3:56AM EDT

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U19Sep 2019130.750000130.781250130.421875130.468750-0.265625-0.21%03:40
ZN.Z19Dec 2019131.406250131.421875131.031250131.078125-0.296875-0.23%03:40
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 2019107.859375107.859375107.800781107.808594-0.035156-0.03%03:38
ZT.Z19Dec 2019108.117188108.117188108.054688108.054688-0.050781-0.05%03:27
ZT.U19:Z19Sep 2019/Dec 2019 Spread-0.257813-0.250000-0.257813-0.250000+0.0117190.00%03:30
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q19Aug 201997.872597.872597.870097.87000.00000.00%03:35
ZQ.U19Sep 201997.9897.9897.9897.980.000.00%00:37
ZQ.V19Oct 201998.17598.17598.16598.165-0.005-0.01%03:28
5 YEAR T-NOTES (CBOT:ZF)
ZF.U19Sep 2019119.398438119.406250119.218750119.242188-0.140625-0.12%03:40
ZF.Z19Dec 2019119.835938119.835938119.640625119.664063-0.148438-0.12%03:40
ZF.U19:Z19Sep 2019/Dec 2019 Spread-0.429688-0.421875-0.429688-0.421875+0.0078130.00%03:14
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 201997.987597.987597.977597.9800-0.0075-0.01%03:40
GE.V19Oct 201998.07598.07598.07598.075-0.005-0.01%03:40
T-BONDS (CBOT:ZB)
ZB.U19Sep 2019165.18750165.31250164.31250164.40625-0.59375-0.39%03:40
ZB.Z19Dec 2019164.40625164.43750163.53125163.62500-0.56250-0.34%03:37
ZB.U19:Z19Sep 2019/Dec 2019 Spread0.7968750.8046880.7968750.796875-0.015625-1.96%03:07
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U19Sep 2019143.421875143.468750142.921875143.000000-0.359375-0.27%03:40
TN.Z19Dec 2019144.015625144.015625143.531250143.593750-0.375000-0.26%03:38
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 2019194.28125194.34375192.84375193.03125-1.00000-0.58%03:40
UB.Z19Dec 2019195.09375195.15625193.78125194.00000-1.00000-0.51%03:39
UB.U19:Z19Sep 2019/Dec 2019 Spread-0.984375-0.953125-0.984375-0.960938+0.0078130.00%03:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.