MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.U20Sep 2020138.906250139.218750138.906250139.140625+0.218750+0.16%16:59
ZN.Z20Dec 2020138.828125139.093750138.765625138.968750+0.156250+0.11%15:32
ZN.U20:Z20Sep 2020/Dec 2020 Spread0.1328130.1406250.1093750.125000-0.007813-5.88%15:30
2 YEAR T-NOTES (CBOT:ZT)
ZT.U20Sep 2020110.371094110.406250110.367188110.402344+0.031250+0.03%16:59
ZT.Z20Dec 2020110.414063110.437500110.414063110.425781+0.019531+0.02%16:01
ZT.U20:Z20Sep 2020/Dec 2020 Spread-0.031250-0.027344-0.035156-0.0312500.0000000.00%15:09
30 DAY FED FUND (CBOT:ZQ)
ZQ.Q20Aug 202099.905099.907599.902599.90500.00000.00%15:32
ZQ.U20Sep 202099.91599.92099.91099.9150.0000.00%16:35
ZQ.V20Oct 202099.92599.93099.92099.920-0.005-0.01%16:59
5 YEAR T-NOTES (CBOT:ZF)
ZF.U20Sep 2020125.593750125.765625125.585938125.750000+0.148438+0.12%16:59
ZF.Z20Dec 2020125.710938125.867188125.710938125.835938+0.125000+0.10%15:29
ZF.U20:Z20Sep 2020/Dec 2020 Spread-0.093750-0.093750-0.109375-0.1015630.0000000.00%15:54
EURODOLLAR (CME:GE)
GE.Q20Aug 202099.732599.740099.725099.7400+0.0050+0.01%16:12
GE.U20Sep 202099.75099.76099.74599.760+0.010+0.01%16:45
GE.V20Oct 202099.74099.75599.74099.755+0.010+0.01%16:02
T-BONDS (CBOT:ZB)
ZB.U20Sep 2020177.68750178.46875177.65625177.78125+0.06250+0.04%16:59
ZB.Z20Dec 2020176.06250176.78125176.06250176.18750+0.12500+0.07%15:47
ZB.U20:Z20Sep 2020/Dec 2020 Spread1.6484381.6484381.6328131.6406250.0000000.00%15:06
MarketContractOpenHighLowLastChangePctTime
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.U20Sep 2020156.859375157.328125156.843750157.062500+0.187500+0.12%16:59
TN.Z20Dec 2020158.968750159.390625158.968750159.2812500.0000000.00%14:16
TN.U20:Z20Sep 2020/Dec 2020 Spread-2.109375-2.101563-2.125000-2.1093750.0000000.00%16:59
ULTRA T-BONDS (CBOT:UB)
UB.U20Sep 2020218.18750219.68750217.62500217.75000-0.53125-0.25%16:51
UB.Z20Dec 2020222.84375222.84375221.37500221.40625-0.28125-0.13%15:47
UB.U20:Z20Sep 2020/Dec 2020 Spread-3.484375-3.312500-3.484375-3.421875+0.0312500.00%15:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.