MarketContractOpenHighLowLastChangePctTime
10 YEAR T-NOTES (CBOT:ZN)
ZN.H21Mar 2021134.421875134.625000134.281250134.281250-0.171875-0.13%08:12
ZN.M21Jun 2021133.406250133.531250133.187500133.234375-0.187500-0.14%08:14
ZN.H21:M21Mar 2021/Jun 2021 Spread1.0781251.0937501.0703131.085938+0.007813+0.72%08:13
2 YEAR T-NOTES (CBOT:ZT)
ZT.H21Mar 2021110.480469110.488281110.468750110.472656-0.003906-0.00%08:04
ZT.M21Jun 2021110.441406110.457031110.429688110.429688-0.015625-0.01%08:13
ZT.H21:M21Mar 2021/Jun 2021 Spread0.0312500.0390630.0312500.035156+0.003906+12.50%08:08
3 YEAR T-NOTES (CBOT:Z3N)
Z3N.H21Mar 2021116.289063116.347656116.289063116.324219+0.148438+0.13%16:47
Z3N.M21Jun 2021116.210938116.253906116.191406116.195313-0.019531-0.02%08:12
Z3N.H21:M210.1523440.1523440.1250000.125000-0.011719-8.57%08:08
30 DAY FED FUND (CBOT:ZQ)
ZQ.G21Feb 202199.922599.925099.922599.9225-0.0025-0.00%15:22
ZQ.H21Mar 202199.930099.932599.930099.93000.00000.00%07:54
ZQ.J21Apr 202199.92599.92599.92099.9200.0000.00%08:01
5 YEAR T-NOTES (CBOT:ZF)
ZF.H21Mar 2021124.820313124.882813124.765625124.773438-0.054688-0.04%08:06
ZF.M21Jun 2021124.421875124.507813124.343750124.359375-0.054688-0.04%08:14
ZF.H21:M21Mar 2021/Jun 2021 Spread0.4140630.4140630.4062500.4062500.0000000.00%08:03
EURODOLLAR (CME:GE)
GE.H21Mar 202199.83099.83099.82599.825-0.005-0.01%08:13
GE.J21Apr 202199.84099.84099.84099.840-0.005-0.01%07:05
GE.K21May 202199.84599.84599.84599.845+0.005+0.01%06:49
MarketContractOpenHighLowLastChangePctTime
T-BONDS (CBOT:ZB)
ZB.H21Mar 2021160.96875161.56250160.37500160.50000-0.46875-0.29%08:03
ZB.M21Jun 2021159.50000160.03125158.75000158.96875-0.56250-0.35%08:14
ZB.H21:M21Mar 2021/Jun 2021 Spread1.5390631.5625001.5312501.539063+0.015625+1.03%07:57
ULTRA 10 YEAR T-NOTES (CBOT:TN)
TN.H21Mar 2021149.421875149.640625149.125000149.187500-0.312500-0.21%08:08
TN.M21Jun 2021147.921875148.171875147.453125147.546875-0.375000-0.25%08:14
TN.H21:M21Mar 2021/Jun 2021 Spread1.6093751.6171881.6015631.6093750.0000000.00%07:52
ULTRA T-BONDS (CBOT:UB)
UB.H21Mar 2021190.65625190.65625189.56250189.50000-0.96875-0.51%07:59
UB.M21Jun 2021189.21875190.12500187.50000187.81250-1.46875-0.78%08:14
UB.H21:M21Mar 2021/Jun 2021 Spread1.5937501.6015631.5937501.601563-0.031250-1.91%07:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.