Wednesday Jan 22, 9:41PM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.H20Mar 2020129.546875129.671875129.546875129.656250+0.125000+0.10%21:25
ZN.M20Jun 2020129.468750129.484375129.468750129.484375+0.093750+0.07%21:03
ZN.H20:M20Mar 2020/Jun 2020 Spread0.1796880.1796880.1796880.179688+0.007813+4.00%18:20
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.H20Mar 2020102.265625102.437500102.265625102.390625+0.031250+0.03%15:54
2 YEAR T-NOTES (CBOT:ZT)
ZT.H20Mar 2020107.820313107.835938107.808594107.832031+0.027344+0.03%21:23
ZT.M20Jun 2020107.921875107.937500107.921875107.937500+0.082031+0.08%17:28
ZT.H20:M20Mar 2020/Jun 2020 Spread-0.136719-0.136719-0.140625-0.1406250.0000000.00%14:57
30 DAY FED FUND (CBOT:ZQ)
ZQ.F20Jan 202098.452598.452598.452598.4525+0.00250.00%19:44
ZQ.G20Feb 202098.4298.4298.4298.420.000.00%18:00
ZQ.H20Mar 202098.42598.42598.42098.4200.0000.00%16:44
5 YEAR T-NOTES (CBOT:ZF)
ZF.H20Mar 2020119.125000119.187500119.109375119.171875+0.062500+0.05%21:25
ZF.M20Jun 2020119.367188119.460938119.328125119.406250-0.039063-0.03%11:33
ZF.H20:M20Mar 2020/Jun 2020 Spread-0.304688-0.304688-0.312500-0.3125000.0000000.00%18:33
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.H20Mar 2020100.781250100.796875100.781250100.796875+0.031250+0.03%15:13
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.G20Feb 202098.260098.260098.257598.2575+0.00250.00%21:07
GE.H20Mar 202098.27098.27098.27098.270+0.005+0.01%21:05
GE.J20Apr 202098.28598.29098.28098.285-0.005-0.01%16:47
T-BONDS (CBOT:ZB)
ZB.H20Mar 2020158.81250159.15625158.78125159.06250+0.25000+0.16%21:23
ZB.M20Jun 2020157.53125158.06250157.43750157.90625+0.25000+0.16%15:08
ZB.H20:M20Mar 2020/Jun 2020 Spread0.93750.93750.93750.93750.00000.00%21:18
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.H20Mar 2020142.484375142.687500142.453125142.640625+0.171875+0.12%21:25
ULTRA T-BONDS (CBOT:UB)
UB.H20Mar 2020186.37500187.15625186.37500186.96875+0.50000+0.27%21:23
UB.M20Jun 2020187.65625187.65625187.65625187.65625+0.34375+0.19%18:33
UB.H20:M20Mar 2020/Jun 2020 Spread-0.734375-0.734375-0.734375-0.734375-0.0156250.00%13:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.