WallStreetSelect.com and Barchart.com - Stock Quotes, Charts and Data

Barchart.com Inc. - Empowering the Individual Investor

Barchart Sponsors

Future Exchanges

Select:

CBOT-FIN - Daily Futures - Tuesday, 9 February

30-YEAR T-BOND (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
USH10	118-10	-0-20	118-24	118-30	118-10	171818	660932
USM10	116-26	-0-20	0-00	117-14	116-26	571	15335
USU10	115-17	-0-20	0-00	116-05	115-17	0	15
Daily Volume and Open Interest						172389	676282


30-YEAR T-BOND
Symbol	Last	Change	Open	High	Low	Vol	OI
ZBH10	118-10	-0-20	119-09	119-11	118-05	171818	660932
ZBM10	116-26	-0-20	117-26	117-26	116-21	571	15335
ZBU10	115-17	-0-20	0-00	115-17	115-17	0	15
Daily Volume and Open Interest						172389	676282


10-YEAR T-NOTE (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
TYH10	118-075	-0-080	118-120	118-200	118-060	677849	1397765
TYM10	116-250	-0-085	0-000	117-015	116-250	1823	20187
TYU10	115-105	-0-090	0-000	115-195	115-105	0	4
TYZ10	113-280	-0-095	0-000	114-055	113-280	0	0
TYH11	112-135	-0-100	0-000	112-235	112-135	0	0
Daily Volume and Open Interest						679672	1417956


10-YEAR T-NOTE
Symbol	Last	Change	Open	High	Low	Vol	OI
ZNH10	118-075	-0-080	118-230	118-235	118-040	677849	1397765
ZNM10	116-250	-0-085	117-020	117-020	116-225	1823	20187
ZNU10	115-105	-0-090	0-000	115-105	115-105	0	4
ZNZ10	113-280	-0-095	0-000	113-280	113-280	0	0
ZNH11	112-135	-0-100	0-000	112-135	112-135	0	0
Daily Volume and Open Interest						679672	1417956


5-YEAR T-NOTE (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
FVH10	116-220	-0-057	116-242	116-242	116-220	321474	920804
FVM10	115-160	-0-057	0-000	115-217	115-160	252	9680
FVU10	114-100	-0-057	0-000	114-157	114-100	0	0
FVZ10	113-040	-0-057	0-000	113-097	113-040	0	0
FVH11	111-300	-0-057	0-000	112-037	111-300	0	0
Daily Volume and Open Interest						321726	930484


5-YEAR T-NOTE
Symbol	Last	Change	Open	High	Low	Vol	OI
ZFH10	116-220	-0-057	117-012	117-015	116-195	321474	920804
ZFM10	115-160	-0-057	115-230	115-232	115-160	252	9680
ZFU10	114-100	-0-057	0-000	114-100	114-100	0	0
ZFZ10	113-040	-0-057	0-000	113-040	113-040	0	0
ZFH11	111-300	-0-057	0-000	111-300	111-300	0	0
Daily Volume and Open Interest						321726	930484


3-YEAR T-NOTE (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
TFH10	112-295	-0-040	0-000	113-015	112-295	5	2273
TFM10	112-057	-0-040	0-000	112-097	112-057	0	0
TFU10	111-140	-0-040	0-000	111-180	111-140	0	0
TFZ10	110-222	-0-040	0-000	110-262	110-222	0	0
TFH11	109-305	-0-040	0-000	110-025	109-305	0	0
Daily Volume and Open Interest						5	2273


3-YEAR T-NOTE
Symbol	Last	Change	Open	High	Low	Vol	OI
ZEH10	112-295	-0-040	112-312	112-312	112-295	5	2273
ZEM10	112-057	-0-040	0-000	112-057	112-057	0	0
ZEU10	111-140	-0-040	0-000	111-140	111-140	0	0
ZEZ10	110-222	-0-040	0-000	110-222	110-222	0	0
ZEH11	109-305	-0-040	0-000	109-305	109-305	0	0
Daily Volume and Open Interest						5	2273


2-YEAR T-NOTE (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
TUH10	109-007	-0-022	109-025	109-025	109-007	171011	957830
TUM10	108-160	-0-025	0-000	108-185	108-160	5666	31581
TUU10	107-312	-0-027	0-000	108-020	107-312	0	0
TUZ10	107-145	-0-030	0-000	107-175	107-145	0	100
TUH11	106-297	-0-032	0-000	107-010	106-297	0	0
Daily Volume and Open Interest						176677	989512


2-YEAR T-NOTE
Symbol	Last	Change	Open	High	Low	Vol	OI
ZTH10	109-007	-0-022	109-040	109-045	108-315	171011	957830
ZTM10	108-160	-0-025	108-175	108-180	108-155	5666	31581
ZTU10	107-312	-0-027	0-000	107-312	107-312	0	0
ZTZ10	107-145	-0-030	0-000	107-145	107-145	0	100
ZTH11	106-297	-0-032	0-000	106-297	106-297	0	0
Daily Volume and Open Interest						176677	989512


30-YEAR SWAPS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
NZH10	92-195	-0-245	0-000	93-120	92-195	1	981
NZM10	91-205	-0-245	0-000	92-130	91-205	0	100
NZU10	91-205	-0-245	0-000	92-130	91-205	0	0
NZZ10	91-205	-0-245	0-000	92-130	91-205	0	0
Daily Volume and Open Interest						1	1081


30-YEAR SWAPS
Symbol	Last	Change	Open	High	Low	Vol	OI
QSH10	92-195	-0-245	0-000	92-195	92-195	1	981
QSM10	91-205	-0-245	0-000	91-205	91-205	0	100
QSU10	91-205	-0-245	0-000	91-205	91-205	0	0
QSZ10	91-205	-0-245	0-000	91-205	91-205	0	0
Daily Volume and Open Interest						1	1081


10-YEAR SWAPS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
NIH10	101-245	-0-115	102-045	102-045	101-245	465	9836
NIM10	100-215	-0-115	0-000	101-010	100-215	0	100
NIU10	100-215	-0-115	0-000	101-010	100-215	0	0
NIZ10	100-215	-0-115	0-000	101-010	100-215	0	0
Daily Volume and Open Interest						465	9936


10-YEAR SWAPS
Symbol	Last	Change	Open	High	Low	Vol	OI
SRH10	101-245	-0-115	102-050	102-075	101-235	465	9836
SRM10	100-215	-0-115	100-215	100-215	100-215	0	0
SRU10	100-215	-0-115	0-000	100-215	100-215	0	0
SRZ10	100-215	-0-115	0-000	100-215	100-215	0	0
Daily Volume and Open Interest						465	9836


5-YEAR SWAPS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
NJH10	105-295	-0-055	106-035	106-035	105-295	5198	20540
NJM10	104-280	-0-060	0-000	105-020	104-280	0	0
NJU10	104-280	-0-060	0-000	105-020	104-280	0	0
NJZ10	104-280	-0-060	0-000	105-020	104-280	0	0
Daily Volume and Open Interest						5198	20540


5-YEAR SWAPS
Symbol	Last	Change	Open	High	Low	Vol	OI
SAH10	105-295	-0-055	106-040	106-050	105-280	5198	20540
SAM10	104-280	-0-060	0-000	104-280	104-280	0	0
SAU10	104-280	-0-060	0-000	104-280	104-280	0	0
SAZ10	104-280	-0-060	0-000	104-280	104-280	0	0
Daily Volume and Open Interest						5198	20540


7-YEAR SWAPS
Symbol	Last	Change	Open	High	Low	Vol	OI
J8H10	104-120	-0-075	0-000	104-120	104-120	0	3297
J8M10	103-095	-0-075	0-000	103-095	103-095	0	0
J8U10	103-095	-0-075	0-000	103-095	103-095	0	0
J8Z10	103-095	-0-075	0-000	103-095	103-095	0	0
Daily Volume and Open Interest						0	3297


ULTRA T-BOND (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
ULH10	123-16	-0-30	0-00	124-14	123-16	5608	44629
ULM10	121-31	-0-30	0-00	122-29	121-31	2	5113
ULU10	120-14	-0-30	0-00	121-12	120-14	0	0
Daily Volume and Open Interest						5610	49742


ULTRA T-BOND
Symbol	Last	Change	Open	High	Low	Vol	OI
UDH10	123-16	-0-30	124-19	124-27	123-08	5608	44629
UDM10	121-31	-0-30	0-00	121-31	121-31	2	5113
UDU10	120-14	-0-30	0-00	120-14	120-14	0	0
Daily Volume and Open Interest						5610	49742


30-DAY FED FUNDS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
FFG10	99.8650	unch	0.0000	99.8650	99.8650	5607	87677
FFH10	99.8500	unch	0.0000	99.8500	99.8500	4944	55881
FFJ10	99.8400	unch	0.0000	99.8400	99.8400	4062	68061
FFK10	99.8150	-0.0050	0.0000	99.8200	99.8150	3747	64643
FFM10	99.7950	-0.0100	0.0000	99.8050	99.7950	5897	55123
FFN10	99.7600	-0.0100	0.0000	99.7700	99.7600	10462	52796
FFQ10	99.7200	-0.0100	0.0000	99.7300	99.7200	8103	34928
FFU10	99.6750	-0.0150	0.0000	99.6900	99.6750	6664	22505
FFV10	99.6100	-0.0150	99.6150	99.6150	99.6100	3825	30859
FFX10	99.4950	-0.0200	0.0000	99.5150	99.4950	1820	27829
FFZ10	99.4200	-0.0200	0.0000	99.4400	99.4200	1204	11511
FFF11	99.3450	-0.0200	0.0000	99.3650	99.3450	571	5539
FFG11	99.2100	-0.0300	0.0000	99.2400	99.2100	531	13067
FFH11	99.1200	-0.0300	0.0000	99.1500	99.1200	80	1040
FFJ11	99.0200	-0.0300	0.0000	99.0500	99.0200	13	2032
FFK11	98.8700	-0.0350	0.0000	98.9050	98.8700	3	4052
FFM11	98.8150	-0.0350	0.0000	98.8500	98.8150	42	837
FFN11	98.6800	-0.0400	0.0000	98.7200	98.6800	162	2166
FFQ11	98.5500	-0.0400	0.0000	98.5900	98.5500	37	1737
FFU11	98.4400	-0.0400	0.0000	98.4800	98.4400	4	985
FFV11	98.3400	-0.0450	0.0000	98.3850	98.3400	81	91
FFX11	98.2000	-0.0500	0.0000	98.2500	98.2000	81	2685
FFZ11	98.1200	-0.0600	0.0000	98.1800	98.1200	0	194
FFF12	98.0200	-0.0650	0.0000	98.0850	98.0200	0	0
Daily Volume and Open Interest						57942	546240


30-DAY FED FUNDS
Symbol	Last	Change	Open	High	Low	Vol	OI
ZQG10	99.8650	unch	99.8650	99.8675	99.8625	5607	87677
ZQH10	99.8500	unch	99.8500	99.8550	99.8500	4944	55881
ZQJ10	99.8400	unch	99.8350	99.8400	99.8350	4062	68061
ZQK10	99.8150	-0.0050	99.8100	99.8150	99.8100	3747	64643
ZQM10	99.7950	-0.0100	99.8050	99.8050	99.7900	5897	55123
ZQN10	99.7600	-0.0100	99.7650	99.7700	99.7550	10462	52796
ZQQ10	99.7200	-0.0100	99.7200	99.7300	99.7100	8103	34928
ZQU10	99.6750	-0.0150	99.6800	99.6900	99.6700	6664	22505
ZQV10	99.6100	-0.0150	99.6200	99.6250	99.6000	3825	30859
ZQX10	99.4950	-0.0200	99.5050	99.5200	99.4900	1820	27829
ZQZ10	99.4200	-0.0200	99.4300	99.4400	99.4150	1204	11511
ZQF11	99.3450	-0.0200	99.3600	99.3700	99.3300	571	5539
ZQG11	99.2100	-0.0300	99.2100	99.2350	99.1950	531	13067
ZQH11	99.1200	-0.0300	99.1150	99.1200	99.1050	80	1040
ZQJ11	99.0200	-0.0300	0.0000	99.0200	99.0200	13	2032
ZQK11	98.8700	-0.0350	98.9000	98.9000	98.8700	3	4052
ZQM11	98.8150	-0.0350	98.8500	98.8500	98.8150	42	837
ZQN11	98.6800	-0.0400	98.7100	98.7100	98.6800	162	2166
ZQQ11	98.5500	-0.0400	0.0000	98.5500	98.5500	37	1737
ZQU11	98.4400	-0.0400	0.0000	98.4400	98.4400	4	985
ZQV11	98.3400	-0.0450	0.0000	98.3400	98.3400	81	91
ZQX11	98.2000	-0.0500	0.0000	98.2000	98.2000	81	2685
ZQZ11	98.1200	-0.0600	0.0000	98.1200	98.1200	0	194
ZQF12	98.0200	-0.0650	0.0000	98.0200	98.0200	0	0
Daily Volume and Open Interest						57942	546240

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Subscribe to WallStreetSelect.com

Email:

Visit this group



Terms	A \| B \| C \| D\| E \| F \| G \| H \| I \| J \| K \| L \| M \| N \| O \| P \| Q \| R \| S \| T \| U \| V \| W \| X \| Y \| Z

©2007 WALL STREET SELECT \| Online Media Select, LLC \| Privacy Policy \| Terms \| Media Kit \| Advertise

Equities and Futures Market data is delayed according to exchange rules. NYSE, AMEX and Nasdaq are at least 20 minutes delayed. CBOT & CME are at least 10 minutes. NYBOT, NYMEX & COMEX are at least 30 minutes delayed.