Tuesday Nov 12, 6:54PM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.Z19Dec 2019128.328125128.406250128.328125128.390625+0.031250+0.02%18:38
ZN.H20Mar 2020128.375000128.375000128.375000128.375000+0.078125+0.06%18:30
ZN.Z19:H20Dec 2019/Mar 2020 Spread0.0390630.0468750.0234380.0390630.0000000.00%17:28
2 YEAR T-NOTES (CBOT:ZT)
ZT.Z19Dec 2019107.500000107.519531107.500000107.519531+0.007813+0.01%18:35
ZT.H20Mar 2020107.656250107.664063107.656250107.6640630.0000000.00%18:27
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.148438-0.144531-0.148438-0.1484380.0000000.00%18:38
30 DAY FED FUND (CBOT:ZQ)
ZQ.X19Nov 201998.430098.430098.430098.4300-0.0025-0.00%17:28
ZQ.Z19Dec 201998.43598.43598.43598.435-0.005-0.01%17:28
ZQ.F20Jan 202098.46098.46098.46098.460+0.005+0.01%17:28
5 YEAR T-NOTES (CBOT:ZF)
ZF.Z19Dec 2019118.101563118.156250118.093750118.156250+0.031250+0.03%18:39
ZF.H20Mar 2020118.351563118.359375118.351563118.359375-0.031250-0.03%18:00
ZF.Z19:H20Dec 2019/Mar 2020 Spread-0.257813-0.257813-0.257813-0.2578130.0000000.00%18:00
EURODOLLAR (CME:GE)
GE.X19Nov 201998.105098.105098.095098.0975-0.0050-0.01%17:28
GE.Z19Dec 201998.08598.08598.08098.0850.0000.00%18:28
GE.F20Jan 202098.17098.17598.17098.175+0.005+0.01%18:23
T-BONDS (CBOT:ZB)
ZB.Z19Dec 2019156.34375156.56250156.34375156.56250+0.21875+0.14%18:38
ZB.H20Mar 2020155.62500155.62500155.62500155.62500+0.09375+0.06%18:02
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.8281250.8437500.8281250.8359380.0000000.00%18:30
MarketContractOpenHighLowLastChangePctTime
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.Z19Dec 2019138.984375139.125000138.984375139.109375+0.078125+0.06%18:38
TN.H20Mar 2020140.203125140.203125140.203125140.203125-0.234375-0.16%17:28
TN.Z19:H20Dec 2019/Mar 2020 Spread-1.312500-1.273438-1.312500-1.304688+0.0390630.00%17:28
ULTRA T-BONDS (CBOT:UB)
UB.Z19Dec 2019181.12500181.50000181.12500181.50000+0.40625+0.22%18:39
UB.H20Mar 2020180.625180.625180.625180.625-0.250-0.13%18:24
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7656250.7656250.7656250.765625-0.007813-1.02%18:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.