MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U20Sep 2020139.359375139.500000139.359375139.453125+0.062500+0.05%20:48
ZN.Z20Dec 2020139.296875139.375000139.296875139.375000+0.062500+0.04%20:40
ZN.U20:Z20Sep 2020/Dec 2020 Spread0.1171880.1171880.1171880.117188+0.007813+6.67%19:44
2 YEAR T-NOTES (CBOT:ZT)
ZT.U20Sep 2020110.394531110.406250110.390625110.402344+0.007813+0.01%20:46
ZT.Z20Dec 2020110.480469110.480469110.417969110.433594-0.058594-0.05%17:28
ZT.U20:Z20Sep 2020/Dec 2020 Spread-0.039063-0.031250-0.039063-0.035156+0.0078130.00%17:28
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q20Aug 202099.907599.907599.905099.9050-0.0025-0.00%17:28
ZQ.U20Sep 202099.92099.92599.92099.9200.0000.00%17:28
ZQ.V20Oct 202099.93599.93599.93099.9300.0000.00%17:28
5 YEAR T-NOTES (CBOT:ZF)
ZF.U20Sep 2020125.796875125.851563125.796875125.843750+0.031250+0.02%20:45
ZF.Z20Dec 2020126.109375126.109375125.828125125.968750-0.171875-0.14%17:28
ZF.U20:Z20Sep 2020/Dec 2020 Spread-0.132813-0.101563-0.132813-0.117188+0.0156250.00%17:28
EURODOLLAR (CME:GE)
GE.Q20Aug 202099.750099.750099.750099.7500-0.0025-0.00%19:50
GE.U20Sep 202099.76099.76599.76099.7600.0000.00%19:54
GE.V20Oct 202099.75599.75599.75599.7550.0000.00%19:36
T-BONDS (CBOT:ZB)
ZB.U20Sep 2020179.50000179.96875179.50000179.81250+0.25000+0.14%20:49
ZB.Z20Dec 2020177.96875178.28125177.96875178.28125+0.53125+0.30%20:39
ZB.U20:Z20Sep 2020/Dec 2020 Spread1.6640631.6640631.6484381.648438-0.007813-0.47%17:28
MarketContractOpenHighLowLastChangePctTime
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U20Sep 2020157.765625158.000000157.765625157.937500+0.156250+0.10%20:48
TN.Z20Dec 2020160.000000160.000000160.000000160.000000-1.140625-0.71%17:28
TN.U20:Z20Sep 2020/Dec 2020 Spread-2.218750-2.218750-2.218750-2.218750+0.0078130.00%17:28
ULTRA T-BONDS (CBOT:UB)
UB.U20Sep 2020222.28125223.12500222.28125222.78125+0.40625+0.19%20:49
UB.Z20Dec 2020225.87500226.03125225.53125225.53125-5.06250-2.24%17:28
UB.U20:Z20Sep 2020/Dec 2020 Spread-3.875000-3.703125-3.875000-3.703125+0.2031250.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.