Sunday Jan 26, 10:33PM EST

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.H20Mar 2020130.578125130.906250130.578125130.656250+0.375000+0.29%22:11
ZN.M20Jun 2020130.406250130.750000130.406250130.546875+0.421875+0.33%21:27
ZN.H20:M20Mar 2020/Jun 2020 Spread0.1484380.1484380.1328130.140625-0.015625-8.00%18:15
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.H20Mar 2020102.781250103.359375102.781250103.203125+0.406250+0.40%16:15
2 YEAR T-NOTES (CBOT:ZT)
ZT.H20Mar 2020107.957031108.003906107.953125107.972656+0.062500+0.06%22:11
ZT.M20Jun 2020108.101563108.101563108.101563108.101563+0.039063+0.04%18:00
ZT.H20:M20Mar 2020/Jun 2020 Spread-0.144531-0.144531-0.164063-0.160156-0.0078130.00%20:23
30 DAY FED FUND (CBOT:ZQ)
ZQ.F20Jan 202098.452598.452598.450098.4500-0.0025-0.00%16:59
ZQ.G20Feb 202098.42598.42598.42598.425+0.005+0.01%21:59
ZQ.H20Mar 202098.43098.43598.43098.435+0.010+0.01%21:26
5 YEAR T-NOTES (CBOT:ZF)
ZF.H20Mar 2020119.640625119.828125119.632813119.703125+0.226563+0.19%22:10
ZF.M20Jun 2020119.960938120.187500119.960938120.078125+0.265625+0.22%18:47
ZF.H20:M20Mar 2020/Jun 2020 Spread-0.335938-0.335938-0.359375-0.359375-0.0234380.00%21:47
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.H20Mar 2020100.953125101.187500100.953125101.187500+0.226563+0.23%12:43
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.G20Feb 202098.267598.275098.267598.27250.00000.00%20:50
GE.H20Mar 202098.29098.31098.28598.2900.0000.00%22:08
GE.J20Apr 202098.3298.3298.3298.32+0.01+0.01%20:46
T-BONDS (CBOT:ZB)
ZB.H20Mar 2020161.3125162.0625161.2500161.3125+0.6875+0.44%22:11
ZB.M20Jun 2020160.21875161.03125160.21875160.34375+0.65625+0.42%20:52
ZB.H20:M20Mar 2020/Jun 2020 Spread0.9453130.9453130.9296880.945313+0.007813+0.83%20:46
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.H20Mar 2020144.06250144.59375144.06250144.15625+0.53125+0.38%22:11
ULTRA T-BONDS (CBOT:UB)
UB.H20Mar 2020190.90625192.03125190.65625190.87500+1.15625+0.63%22:11
UB.M20Jun 2020188.96875190.84375188.96875190.84375+1.84375+1.00%14:26
UB.H20:M20Mar 2020/Jun 2020 Spread-0.757813-0.750000-0.781250-0.781250-0.0234380.00%14:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.