Tuesday Aug 20, 12:36PM EDT

MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U19Sep 2019130.359375130.953125130.359375130.812500+0.375000+0.30%12:20
ZN.Z19Dec 2019130.984375131.578125130.968750131.468750+0.406250+0.31%12:20
ZN.U19:N1U.U19Sep 2019/N1U Spread16.35937516.35937516.32812516.328125+0.265625+1.62%09:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
N1U.U19Sep 2019114.703125114.703125114.562500114.640625+0.437500+0.38%12:12
2 YEAR T-NOTES (CBOT:ZT)
ZT.U19Sep 2019107.785156107.898438107.781250107.859375+0.062500+0.06%12:20
ZT.Z19Dec 2019108.027344108.156250108.027344108.117188+0.070313+0.07%12:18
ZT.U19:Z19Sep 2019/Dec 2019 Spread-0.246094-0.246094-0.261719-0.257813-0.0078130.00%12:08
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q19Aug 201997.867597.872597.867597.8700+0.00250.00%12:09
ZQ.U19Sep 201997.98097.99097.98097.985+0.005+0.01%12:20
ZQ.V19Oct 201998.18598.19098.17598.175-0.005-0.01%12:18
5 YEAR T-NOTES (CBOT:ZF)
ZF.U19Sep 2019119.203125119.515625119.195313119.437500+0.179688+0.15%12:20
ZF.Z19Dec 2019119.625000119.953125119.625000119.867188+0.187500+0.16%12:20
ZF.U19:Z19Sep 2019/Dec 2019 Spread-0.421875-0.414063-0.445313-0.437500-0.0156250.00%11:42
5 YEAR USD INT RATE SWAP (CBOT:F1U)
F1U.U19Sep 2019107.984375108.000000107.960938107.960938+0.234375+0.22%12:12
MarketContractOpenHighLowLastChangePctTime
EURODOLLAR (CME:GE)
GE.Q19Aug 201997.867597.867597.850097.8525-0.0200-0.02%05:59
GE.U19Sep 201997.980098.000097.977597.9875+0.00250.00%12:16
GE.V19Oct 201998.0798.0998.0698.08+0.01+0.01%11:51
T-BONDS (CBOT:ZB)
ZB.U19Sep 2019164.15625165.40625164.12500165.09375+0.84375+0.56%12:20
ZB.Z19Dec 2019163.53125164.62500163.40625164.25000+0.81250+0.50%12:16
ZB.U19:Z19Sep 2019/Dec 2019 Spread0.8046880.8125000.7968750.796875-0.015625-1.94%12:13
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U19Sep 2019142.781250143.609375142.781250143.421875+0.531250+0.39%12:20
TN.Z19Dec 2019143.500000144.187500143.500000144.031250+0.546875+0.38%12:20
TN.U19:Z19Sep 2019/Dec 2019 Spread-0.578125-0.578125-0.625000-0.609375-0.0156250.00%11:32
ULTRA T-BONDS (CBOT:UB)
UB.U19Sep 2019192.62500194.65625192.56250194.00000+1.31250+0.76%12:20
UB.Z19Dec 2019193.78125195.62500193.71875194.96875+1.34375+0.69%12:17
UB.U19:Z19Sep 2019/Dec 2019 Spread-0.945313-0.945313-0.984375-0.976563-0.0390630.00%12:20
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.