Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors CBOT-FIN - Daily Futures - Friday, 20 November FlipCharts   30-YEAR T-BOND (P) Symbol Last Change Open High Low Vol OI USZ09 120-28 +0-02 120-31 121-03 120-20 301307 718959 USH10 120-08 +0-03 120-08 120-08 120-08 57198 62196 USM10 118-22 +0-03 0-00 118-22 118-19 0 39 USU10 117-04 +0-03 0-00 117-04 117-01 0 0 Daily Volume and Open Interest 358505 781194     30-YEAR T-BOND Symbol Last Change Open High Low Vol OI ZBZ09 120-28 +0-02 120-29 121-07 120-13 301307 718959 ZBH10 120-08 +0-03 120-08 120-18 119-25 57198 62196 ZBM10 118-22 +0-03 0-00 118-22 118-22 0 39 ZBU10 117-04 +0-03 0-00 117-04 117-04 0 0 Daily Volume and Open Interest 358505 781194     10-YEAR T-NOTE (P) Symbol Last Change Open High Low Vol OI TYZ09 119-180 -0-030 119-265 119-265 119-155 798621 1283295 TYH10 118-085 -0-015 0-000 118-100 118-085 45909 89852 TYM10 116-310 unch 0-000 116-310 116-310 0 0 TYU10 115-215 +0-015 0-000 115-215 115-200 0 0 TYZ10 114-120 +0-030 0-000 114-120 114-090 0 0 Daily Volume and Open Interest 844530 1373147     10-YEAR T-NOTE Symbol Last Change Open High Low Vol OI ZNZ09 119-180 -0-030 119-235 119-315 119-145 798621 1283295 ZNH10 118-085 -0-015 118-125 118-215 118-050 45909 89852 ZNM10 116-310 unch 0-000 116-310 116-310 0 0 ZNU10 115-215 +0-015 0-000 115-215 115-215 0 0 ZNZ10 114-120 +0-030 0-000 114-120 114-120 0 0 Daily Volume and Open Interest 844530 1373147     5-YEAR T-NOTE (P) Symbol Last Change Open High Low Vol OI FVZ09 117-162 -0-017 117-200 117-212 117-152 560050 801221 FVH10 116-070 -0-010 0-000 116-080 116-070 100084 92809 FVM10 114-297 -0-002 0-000 114-300 114-297 0 0 FVU10 113-205 +0-005 0-000 113-205 113-200 0 0 FVZ10 112-112 +0-012 0-000 112-112 112-100 0 0 Daily Volume and Open Interest 660134 894030     5-YEAR T-NOTE Symbol Last Change Open High Low Vol OI ZFZ09 117-162 -0-017 117-192 117-265 117-145 560050 801221 ZFH10 116-070 -0-010 116-087 116-162 116-060 100084 92809 ZFM10 114-297 -0-002 0-000 114-297 114-297 0 0 ZFU10 113-205 +0-005 0-000 113-205 113-205 0 0 ZFZ10 112-112 +0-012 0-000 112-112 112-112 0 0 Daily Volume and Open Interest 660134 894030     3-YEAR T-NOTE (P) Symbol Last Change Open High Low Vol OI TFZ09 113-072 +0-002 0-000 113-072 113-070 43 3479 TFH10 112-172 +0-002 0-000 112-172 112-170 2 343 TFM10 111-272 +0-002 0-000 111-272 111-270 0 0 TFU10 111-052 +0-002 0-000 111-052 111-050 0 0 TFZ10 110-152 +0-002 0-000 110-152 110-150 0 0 Daily Volume and Open Interest 45 3822     3-YEAR T-NOTE Symbol Last Change Open High Low Vol OI ZEZ09 113-072 +0-002 113-077 113-120 113-072 43 3479 ZEH10 112-172 +0-002 0-000 112-172 112-172 2 343 ZEM10 111-272 +0-002 0-000 111-272 111-272 0 0 ZEU10 111-052 +0-002 0-000 111-052 111-052 0 0 ZEZ10 110-152 +0-002 0-000 110-152 110-152 0 0 Daily Volume and Open Interest 45 3822     2-YEAR T-NOTE (P) Symbol Last Change Open High Low Vol OI TUZ09 109-062 -0-005 109-072 109-072 109-062 367414 947712 TUH10 108-210 -0-002 108-212 108-227 108-210 59776 125778 TUM10 108-035 -0-002 0-000 108-037 108-035 0 6915 TUU10 107-180 -0-002 0-000 107-182 107-180 0 0 TUZ10 107-005 -0-002 0-000 107-007 107-005 0 0 Daily Volume and Open Interest 427190 1080405     2-YEAR T-NOTE Symbol Last Change Open High Low Vol OI ZTZ09 109-062 -0-005 109-072 109-097 109-057 367414 947712 ZTH10 108-210 -0-002 108-220 108-250 108-205 59776 125778 ZTM10 108-035 -0-002 108-030 108-035 108-030 0 6915 ZTU10 107-180 -0-002 0-000 107-180 107-180 0 0 ZTZ10 107-005 -0-002 0-000 107-005 107-005 0 0 Daily Volume and Open Interest 427190 1080405     30-YEAR SWAPS (P) Symbol Last Change Open High Low Vol OI NZZ09 96-185 -0-060 0-000 96-245 96-185 33 2735 NZH10 95-195 -0-065 0-000 95-260 95-195 56 56 NZM10 95-195 -0-065 0-000 95-260 95-195 0 0 NZU10 95-195 -0-065 0-000 95-260 95-195 0 0 Daily Volume and Open Interest 89 2791     30-YEAR SWAPS Symbol Last Change Open High Low Vol OI QSZ09 96-185 -0-060 0-000 96-185 96-185 33 2735 QSH10 95-195 -0-065 0-000 95-195 95-195 56 56 QSM10 95-195 -0-065 0-000 95-195 95-195 0 0 QSU10 95-195 -0-065 0-000 95-195 95-195 0 0 Daily Volume and Open Interest 89 2791     10-YEAR SWAPS (P) Symbol Last Change Open High Low Vol OI NIZ09 104-060 -0-020 0-000 104-080 104-060 1182 15730 NIH10 103-040 -0-020 0-000 103-060 103-040 256 383 NIM10 103-040 -0-020 0-000 103-060 103-040 0 0 NIU10 103-040 -0-020 0-000 103-060 103-040 0 0 Daily Volume and Open Interest 1438 16113     10-YEAR SWAPS Symbol Last Change Open High Low Vol OI SRZ09 104-060 -0-020 104-135 104-135 104-010 1182 15730 SRH10 103-040 -0-020 102-315 103-040 102-315 256 383 SRM10 103-040 -0-020 0-000 103-040 103-040 0 0 SRU10 103-040 -0-020 0-000 103-040 103-040 0 0 Daily Volume and Open Interest 1438 16113     5-YEAR SWAPS (P) Symbol Last Change Open High Low Vol OI NJZ09 106-265 -0-030 0-000 106-295 106-265 1710 36488 NJH10 105-275 -0-030 0-000 105-305 105-275 13 271 NJM10 105-275 -0-030 0-000 105-305 105-275 0 0 NJU10 105-275 -0-030 0-000 105-305 105-275 0 0 Daily Volume and Open Interest 1723 36759     5-YEAR SWAPS Symbol Last Change Open High Low Vol OI SAZ09 106-265 -0-030 107-020 107-045 106-250 1710 36488 SAH10 105-275 -0-030 106-025 106-045 105-250 13 271 SAM10 105-275 -0-030 0-000 105-275 105-275 0 0 SAU10 105-275 -0-030 0-000 105-275 105-275 0 0 Daily Volume and Open Interest 1723 36759     7-YEAR SWAPS Symbol Last Change Open High Low Vol OI J8Z09 105-285 -0-025 105-285 105-305 105-260 34 2877 J8H10 104-280 -0-025 0-000 104-280 104-280 0 240 J8M10 104-280 -0-025 0-000 104-280 104-280 0 0 J8U10 104-280 -0-025 0-000 104-280 104-280 0 0 Daily Volume and Open Interest 34 3117     30-DAY FED FUNDS (P) Symbol Last Change Open High Low Vol OI FFX09 99.8800 unch 99.8800 99.8800 99.8800 7111 72709 FFZ09 99.8800 unch 0.0000 99.8800 99.8800 8722 67827 FFF10 99.8700 unch 0.0000 99.8700 99.8700 9104 61178 FFG10 99.8500 +0.0050 0.0000 99.8500 99.8450 5973 71528 FFH10 99.8400 +0.0050 0.0000 99.8400 99.8300 4166 47842 FFJ10 99.8250 +0.0050 0.0000 99.8250 99.8200 4727 60713 FFK10 99.7850 unch 0.0000 99.7850 99.7850 2547 63106 FFM10 99.7650 unch 0.0000 99.7650 99.7650 4118 18337 FFN10 99.7100 unch 0.0000 99.7100 99.7100 3621 17176 FFQ10 99.6450 unch 0.0000 99.6450 99.6450 1169 12763 FFU10 99.5700 unch 0.0000 99.5700 99.5700 430 5085 FFV10 99.4750 +0.0050 0.0000 99.4750 99.4700 520 9707 FFX10 99.3250 +0.0050 0.0000 99.3250 99.3200 146 9578 FFZ10 99.2250 +0.0050 0.0000 99.2250 99.2200 143 7247 FFF11 99.1400 +0.0050 0.0000 99.1400 99.1350 81 4153 FFG11 98.9600 +0.0050 0.0000 98.9600 98.9550 0 6057 FFH11 98.8700 +0.0050 0.0000 98.8700 98.8650 0 303 FFJ11 98.7600 +0.0050 0.0000 98.7600 98.7550 0 787 FFK11 98.5800 +0.0050 0.0000 98.5800 98.5750 1 1868 FFM11 98.5250 +0.0050 0.0000 98.5250 98.5200 0 248 FFN11 98.3750 +0.0050 0.0000 98.3750 98.3700 0 872 FFQ11 98.2400 +0.0050 0.0000 98.2400 98.2350 0 773 FFU11 98.1400 +0.0050 0.0000 98.1400 98.1350 1 381 FFV11 98.0600 +0.0050 0.0000 98.0600 98.0550 0 0 Daily Volume and Open Interest 52580 540239     30-DAY FED FUNDS Symbol Last Change Open High Low Vol OI ZQX09 99.8800 unch 99.8800 99.8825 99.8775 7111 72709 ZQZ09 99.8800 unch 99.8800 99.8850 99.8750 8722 67827 ZQF10 99.8700 unch 99.8750 99.8800 99.8700 9104 61178 ZQG10 99.8500 +0.0050 99.8500 99.8550 99.8500 5973 71528 ZQH10 99.8400 +0.0050 99.8400 99.8450 99.8400 4166 47842 ZQJ10 99.8250 +0.0050 99.8250 99.8350 99.8250 4727 60713 ZQK10 99.7850 unch 99.7850 99.8000 99.7800 2547 63106 ZQM10 99.7650 unch 99.7750 99.7850 99.7600 4118 18337 ZQN10 99.7100 unch 99.7250 99.7300 99.7050 3621 17176 ZQQ10 99.6450 unch 99.6650 99.6650 99.6400 1169 12763 ZQU10 99.5700 unch 99.5900 99.6000 99.5650 430 5085 ZQV10 99.4750 +0.0050 99.5000 99.5100 99.4750 520 9707 ZQX10 99.3250 +0.0050 99.3500 99.3650 99.3250 146 9578 ZQZ10 99.2250 +0.0050 99.2550 99.2700 99.2250 143 7247 ZQF11 99.1400 +0.0050 99.1650 99.1650 99.1400 81 4153 ZQG11 98.9600 +0.0050 0.0000 98.9600 98.9600 0 6057 ZQH11 98.8700 +0.0050 0.0000 98.8700 98.8700 0 303 ZQJ11 98.7600 +0.0050 0.0000 98.7600 98.7600 0 787 ZQK11 98.5800 +0.0050 0.0000 98.5800 98.5800 1 1868 ZQM11 98.5250 +0.0050 0.0000 98.5250 98.5250 0 248 ZQN11 98.3750 +0.0050 0.0000 98.3750 98.3750 0 872 ZQQ11 98.2400 +0.0050 0.0000 98.2400 98.2400 0 773 ZQU11 98.1400 +0.0050 0.0000 98.1400 98.1400 1 381 ZQV11 98.0600 +0.0050 0.0000 98.0600 98.0600 0 0 Daily Volume and Open Interest 52580 540239 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.