Sunday Dec 8, 4:35PM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.Z19Dec 2019129.218750129.375000128.687500128.906250-0.203125-0.16%16:59
ZN.H20Mar 2020129.187500129.453125128.656250128.890625-0.265625-0.21%16:59
ZN.M20Jun 2020129.453125129.453125129.062500129.218750-0.015625-0.01%11:50
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.Z19Dec 201997.84375097.89062597.28125097.390625-0.328125-0.34%16:06
N1U.H20Mar 2020102.125000102.125000101.968750102.000000-0.515625-0.51%16:27
N1U.Z19:H20-4.617188-4.585938-4.617188-4.601563+0.0234380.00%14:49
2 YEAR T-NOTES (CBOT:ZT)
ZT.Z19Dec 2019107.589844107.589844107.433594107.542969-0.042969-0.04%16:27
ZT.H20Mar 2020107.769531107.812500107.613281107.718750-0.050781-0.05%16:59
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.191406-0.167969-0.191406-0.175781+0.0117190.00%16:55
30 DAY FED FUND (CBOT:ZQ)
ZQ.Z19Dec 201998.445098.445098.442598.4425+0.00250.00%16:54
ZQ.F20Jan 202098.44598.44598.44098.4400.0000.00%16:57
ZQ.G20Feb 202098.47598.47598.45598.460-0.010-0.01%16:59
5 YEAR T-NOTES (CBOT:ZF)
ZF.Z19Dec 2019118.554688118.710938118.281250118.406250-0.148438-0.13%16:59
ZF.H20Mar 2020118.859375119.007813118.523438118.664063-0.171875-0.14%16:59
ZF.Z19:F1U.Z19Dec 2019/F1U Spread19.21093819.21093819.08593819.085938+0.015625+0.08%08:15
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.Z19Dec 201999.55468899.56250099.23437599.320313-0.179688-0.18%15:58
F1U.H20Mar 2020100.507813100.632813100.507813100.562500-0.265625-0.26%16:27
F1U.Z19:H20-1.257813-1.242188-1.257813-1.242188+0.0234380.00%14:38
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.Z19Dec 201998.117598.120098.100098.1200-0.0050-0.01%16:59
GE.F20Jan 202098.20098.20098.18598.2050.0000.00%16:29
GE.G20Feb 202098.26598.27098.24098.275-0.020-0.02%16:28
T-BONDS (CBOT:ZB)
ZB.Z19Dec 2019158.90625159.28125157.96875158.43750-0.46875-0.30%16:18
ZB.H20Mar 2020158.06250158.68750157.15625157.62500-0.46875-0.30%16:59
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.7968750.8046880.7890630.804688+0.007813+0.97%16:59
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.Z19Dec 2019140.156250140.453125140.109375140.234375-0.375000-0.27%15:27
TN.H20Mar 2020141.890625142.296875141.203125141.484375-0.359375-0.25%16:59
TN.Z19:H20Dec 2019/Mar 2020 Spread-1.296875-1.218750-1.296875-1.257813+0.0312500.00%15:27
ULTRA T-BONDS (CBOT:UB)
UB.Z19Dec 2019186.87500186.87500185.28125185.68750-0.84375-0.45%15:22
UB.H20Mar 2020185.65625186.75000184.28125184.90625-0.65625-0.35%16:59
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7578130.7968750.7500000.781250+0.015625+1.98%16:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.