Monday, September 20, 2010 As of 2:06 a.m. EDT New York ...

U.S. Treasury Quotes - Markets Data Center -

Monday, September 20, 2010 As of 2:06 a.m. EDT New York 76? | 55?

MARKET DATA

More

News, Quotes, Companies, Videos

SEARCH

U.S. Edition Home

Today's Paper Video

World U.S. New York Business

Blogs Journal Community Markets Tech Personal Finance

Log In Life & Culture

Opinion

Careers

Real Estate

Small Business

Finance Deals Heard on the Street Market Data Stocks Mutual Funds & ETFs Bonds Commodities Currencies World Markets

Market Data Home

U.S. Stocks

| Send Questions and Comments

International Markets

ETFs

Mutual Funds

Bonds, Rates & Credit Markets

Commodities & Futures

Currencies

Calendars & Economy

Earnings

U.S. Treasury Quotes

TREASURY NOTES & BONDS

GO TO: Bills

Friday, September 17, 2010

Find Historical Data

| WHAT'S THIS?

Treasury note and bond data are representative over-the-counter quotations as of 3pm Eastern time. Figures after colons in bid and ask quotes represent 32nds; 101:26 means 101 26/32, or 101.8125% of face value; 99:01 means 99 1/32, or 99.03125% of face value. For notes and bonds callable prior to maturity, yields are computed to the earliest call date for issues quoted above par and to the maturity date for issues below par.

Maturity 2010 Sep 30 2010 Oct 15 2010 Oct 31 2010 Nov 15 2010 Nov 30 2010 Dec 15 2010 Dec 31 2011 Jan 15 2011 Jan 31 2011 Feb 15 2011 Feb 28 2011 Feb 28 2011 Mar 31 2011 Mar 31 2011 Apr 30 2011 Apr 30 2011 May 31 2011 May 31 2011 Jun 30 2011 Jun 30 2011 Jul 31

Coupon 2.000 4.250 1.500 4.500 1.250 4.375 0.875 4.250 0.875 5.000 0.875 4.500 0.875 4.750 0.875 4.875 0.875 4.875 1.125 5.125 1.000

Bid 100:01 100:09 100:05 100:21 100:07 100:31 100:06 101:09 100:08 101:30 100:10 101:29 100:11 102:12 100:12 102:26 100:14 103:06 100:21 103:25 100:20

Asked 100:02 100:09 100:05 100:21 100:07 101:00 100:06 101:10 100:08 101:30 100:10 101:30 100:12 102:13 100:13 102:27 100:14 103:07 100:22 103:25 100:20

Chg -1 -1

unch. -1

unch. -1

unch. -1

unch. -1

unch. -1

unch. -1

unch. -2

unch. -2 -1 -1

unch.

Asked yield -0.0020

0.0731 0.1320 0.1330 0.1419 0.1654 0.1697 0.1433 0.1718 0.1497 0.1805 0.1749 0.1927 0.2043 0.2352 0.2304 0.2324 0.2356 0.2489 0.2512 0.2730

advertisement

[9/20/2010 10:09:25 AM]

U.S. Treasury Quotes - Markets Data Center -

2011 Jul 31 2011 Aug 15 2011 Aug 31 2011 Aug 31 2011 Sep 30 2011 Sep 30 2011 Oct 31 2011 Oct 31 2011 Nov 15 2011 Nov 30 2011 Nov 30 2011 Dec 15 2011 Dec 31 2011 Dec 31 2012 Jan 15 2012 Jan 31 2012 Jan 31 2012 Feb 15 2012 Feb 15 2012 Feb 29 2012 Feb 29 2012 Mar 15 2012 Mar 31 2012 Mar 31 2012 Apr 15 2012 Apr 30 2012 Apr 30 2012 May 15 2012 May 31 2012 May 31 2012 Jun 15 2012 Jun 30 2012 Jun 30 2012 Jul 15 2012 Jul 31 2012 Jul 31 2012 Aug 15 2012 Aug 15 2012 Aug 31 2012 Aug 31 2012 Sep 15 2012 Sep 30 2012 Oct 15 2012 Oct 31 2012 Nov 15 2012 Nov 15 2012 Nov 30

4.875 5.000 1.000 4.625 1.000 4.500 1.000 4.625 1.750 0.750 4.500 1.125 1.000 4.625 1.125 0.875 4.750 1.375 4.875 0.875 4.625 1.375 1.000 4.500 1.375 1.000 4.500 1.375 0.750 4.750 1.875 0.625 4.875 1.500 0.625 4.625 1.750 4.375 0.375 4.125 1.375 4.250 1.375 3.875 1.375 4.000 3.375

103:30 104:09 100:21 104:02 100:22 104:10 100:24 104:25 101:19 100:15 104:30 100:30 100:26 105:15 101:00 100:22 106:00 101:13 106:10 100:23 106:05 101:16 100:30 106:10 101:17 100:30 106:20 101:18 100:17 107:10 102:16 100:10 107:28 101:31 100:10 107:26 102:14 107:16

99:26 107:03 101:24 107:19 101:25 107:05 101:25 107:17 106:09

103:31 104:09 100:22 104:03 100:23 104:10 100:24 104:26 101:20 100:15 104:31 100:31 100:26 105:16 101:01 100:22 106:01 101:14 106:11 100:23 106:06 101:17 100:31 106:11 101:18 100:31 106:21 101:19 100:17 107:11 102:17 100:10 107:29 102:00 100:10 107:27 102:15 107:17

99:26 107:04 101:24 107:20 101:26 107:06 101:26 107:18 106:10

-1 -1 unch. -1 unch. -1 unch. -1 unch. unch. -1 unch. unch. -1 unch. unch. -2 unch. -1 unch. -1 unch. unch. -1 unch. unch. unch. unch. +1 -1 unch. +1 -1 unch. +1 -1 unch. -1 unch. -1 +1 -1 unch. unch. +1 unch. unch.

0.2681 0.2376 0.2873 0.2909 0.3064 0.2817 0.3269 0.2949 0.3389 0.3463 0.3298 0.3476 0.3526 0.3154 0.3430 0.3625 0.3041 0.3491 0.3415 0.3675 0.3362 0.3490 0.3736 0.3398 0.3748 0.4035 0.3630 0.4108 0.4302 0.3890 0.4137 0.4504 0.3990 0.3990 0.4541 0.3894 0.4512 0.3966 0.4679 0.4375 0.4846 0.4629 0.5006 0.4506 0.5305 0.4607 0.4790

[9/20/2010 10:09:25 AM]

U.S. Treasury Quotes - Markets Data Center -

2012 Dec 15 2012 Dec 31 2013 Jan 15 2013 Jan 31 2013 Feb 15 2013 Feb 15 2013 Feb 28 2013 Mar 15 2013 Mar 31 2013 Apr 15 2013 Apr 30 2013 May 15 2013 May 15 2013 May 31 2013 Jun 15 2013 Jun 30 2013 Jul 15 2013 Jul 31 2013 Aug 15 2013 Aug 15 2013 Aug 31 2013 Sep 15 2013 Sep 30 2013 Oct 31 2013 Nov 15 2013 Nov 30 2013 Dec 31 2014 Jan 31 2014 Feb 15 2014 Feb 28 2014 Mar 31 2014 Apr 30 2014 May 15 2014 May 31 2014 Jun 30 2014 Jul 31 2014 Aug 15 2014 Aug 31 2014 Sep 30 2014 Oct 31 2014 Nov 15 2014 Nov 30 2014 Dec 31 2015 Jan 31 2015 Feb 15 2015 Feb 15 2015 Feb 28

1.125 3.625 1.375 2.875 1.375 3.875 2.750 1.375 2.500 1.750 3.125 1.375 3.625 3.500 1.125 3.375 1.000 3.375 0.750 4.250 3.125 0.750 3.125 2.750 4.250 2.000 1.500 1.750 4.000 1.875 1.750 1.875 4.750 2.250 2.625 2.625 4.250 2.375 2.375 2.375 4.250 2.125 2.625 2.250 4.000 11.250 2.375

101:08 107:00 101:26 105:16 101:27 108:00 105:10 101:28 104:25 102:27 106:17 101:29 108:01 107:23 101:07 107:16 100:27 107:22 100:03 110:08 107:01 100:00 107:04 106:01 110:28 103:24 102:03 102:28 110:14 103:07 102:24 103:05 113:19 104:16 105:28 105:29 112:04 104:29 104:29 104:27 112:22 103:25 105:26 104:06 111:22 142:27 104:22

101:09 107:01 101:27 105:17 101:27 108:01 105:10 101:29 104:26 102:28 106:18 101:29 108:02 107:24 101:07 107:17 100:27 107:23 100:03 110:09 107:02 100:01 107:05 106:02 110:29 103:25 102:04 102:29 110:15 103:08 102:25 103:06 113:21 104:17 105:29 105:30 112:05 104:30 104:29 104:28 112:24 103:26 105:27 104:07 111:23 142:30 104:23

+1 unch.

+1 unch.

+1 +1 +1 +1 +1 +1 +1 +2 +1 +1 +2 +1 +2 +1 +2 +1 +1 +1 +2 +1 +1 +2 +2 +2 +2 +2 +2 +2 +1 +2 +2 +3 +2 +3 +3 +3 +2 +3 +3 +3 +3 +1 +3

0.5473 0.5149 0.5730 0.5152 0.5974 0.5100 0.5559 0.6076 0.5760 0.6229 0.5917 0.6488 0.5609 0.6012 0.6744 0.6401 0.6970 0.6452 0.7172 0.6643 0.6977 0.7447 0.7355 0.7716 0.7427 0.8009 0.8411 0.8754 0.8702 0.9144 0.9486 0.9788 0.9373 0.9974 1.0266 1.0557 1.0632 1.0927 1.1235 1.1592 1.1017 1.1921 1.2184 1.2528 1.2552 1.2067 1.2794

[9/20/2010 10:09:25 AM]

U.S. Treasury Quotes - Markets Data Center -

2015 Mar 31 2015 Apr 30 2015 May 15 2015 May 31 2015 Jun 30 2015 Jul 31 2015 Aug 15 2015 Aug 15 2015 Aug 31 2015 Nov 15 2015 Nov 15 2016 Feb 15 2016 Feb 15 2016 Feb 29 2016 Mar 31 2016 Apr 30 2016 May 15 2016 May 15 2016 May 31 2016 Jun 30 2016 Jul 31 2016 Aug 15 2016 Aug 31 2016 Sep 30 2016 Oct 31 2016 Nov 15 2016 Nov 15 2016 Nov 30 2016 Dec 31 2017 Jan 31 2017 Feb 15 2017 Feb 28 2017 Mar 31 2017 Apr 30 2017 May 15 2017 May 15 2017 May 31 2017 Jun 30 2017 Jul 31 2017 Aug 15 2017 Aug 15 2017 Aug 31 2017 Nov 15 2018 Feb 15 2018 May 15 2018 May 15 2018 Aug 15

2.500 2.500 4.125 2.125 1.875 1.750 4.250 10.625 1.250 4.500 9.875 4.500 9.250 2.625 2.375 2.625 5.125 7.250 3.250 3.250 3.250 4.875 3.000 3.000 3.125 4.625 7.500 2.750 3.250 3.125 4.625 3.000 3.250 3.125 4.500 8.750 2.750 2.500 2.375 4.750 8.875 1.875 4.250 3.500 3.875 9.125 4.000

105:08 105:07 112:18 103:14 102:06 101:17 113:12 143:20

99:03 115:04 141:16 115:02 139:24 105:03 103:21 104:29 118:20 129:26 108:05 108:04 108:03 117:12 106:20 106:17 107:05 116:02 132:12 104:28 107:23 106:29 116:02 106:02 107:17 106:21 115:10 141:29 104:07 102:19 101:23 117:02 143:23

98:12 113:31 108:23 111:06 148:27 111:30

105:09 105:08 112:19 103:14 102:07 101:18 113:14 143:23

99:03 115:06 141:19 115:04 139:27 105:04 103:22 104:31 118:21 129:28 108:07 108:05 108:04 117:14 106:21 106:18 107:06 116:03 132:15 104:29 107:24 106:30 116:03 106:03 107:18 106:22 115:12 141:31 104:08 102:20 101:24 117:04 143:25

98:13 114:00 108:24 111:07 148:30 111:31

+3

1.2951

+3

1.3242

+3

1.3244

+3

1.3646

+3

1.3931

+3

1.4161

+2

1.4036

+1

1.3709

+3

1.4405

+3

1.4328

+1

1.4622

+4

1.5715

+3

1.5368

+3

1.6372

+3

1.6737

+4

1.6957

+3

1.6523

+3

1.6858

+3

1.7279

+4

1.7574

+4

1.7823

+3

1.7533

+6

1.8164

+6

1.8458

+6

1.8746

+6

1.8453

+2

1.8850

+7

1.9088

+6

1.9340

+6

1.9595

+6

1.9395

+6

1.9878

+6

2.0092

+5

2.0384

+6

2.0181

+4

1.9836

+5

2.0666

+6

2.0837

+5

2.0984

+5

2.0762

+4

2.0416

+4

2.1230

+6

2.1290

+5

2.2107

+5

2.2704

+2

2.1542

+4

2.3335

[9/20/2010 10:09:25 AM]

U.S. Treasury Quotes - Markets Data Center -

2018 Nov 15 2018 Nov 15 2019 Feb 15 2019 Feb 15 2019 May 15 2019 Aug 15 2019 Aug 15 2019 Nov 15 2020 Feb 15 2020 Feb 15 2020 May 15 2020 May 15 2020 Aug 15 2020 Aug 15 2021 Feb 15 2021 May 15 2021 Aug 15 2021 Nov 15 2022 Aug 15 2022 Nov 15 2023 Feb 15 2023 Aug 15 2024 Nov 15 2025 Feb 15 2025 Aug 15 2026 Feb 15 2026 Aug 15 2026 Nov 15 2027 Feb 15 2027 Aug 15 2027 Nov 15 2028 Aug 15 2028 Nov 15 2029 Feb 15 2029 Aug 15 2030 May 15 2031 Feb 15 2036 Feb 15 2037 Feb 15 2037 May 15 2038 Feb 15 2038 May 15 2039 Feb 15 2039 May 15 2039 Aug 15 2039 Nov 15 2040 Feb 15

3.750 9.000 2.750 8.875 3.125 3.625 8.125 3.375 3.625 8.500 3.500 8.750 2.625 8.750 7.875 8.125 8.125 8.000 7.250 7.625 7.125 6.250 7.500 7.625 6.875 6.000 6.750 6.500 6.625 6.375 6.125 5.500 5.250 5.250 6.125 6.250 5.375 4.500 4.750 5.000 4.375 4.500 3.500 4.250 4.500 4.375 4.625

109:28 149:18 101:29 149:01 104:13 108:02 144:00 105:25 107:23 148:19 106:18 151:17

98:31 152:03 145:18 148:10 148:24 147:30 141:31 146:08 141:03 132:12 148:00 149:27 141:22 131:19 141:23 138:25 140:19 137:19 134:13 126:05 122:27 122:27 135:10 137:17 124:28 111:02 115:15 119:30 108:21 110:27

93:01 105:29 110:09 108:01 112:18

109:29 149:21 101:30 149:03 104:13 108:02 144:03 105:26 107:23 148:22 106:19 151:20

98:31 152:05 145:21 148:13 148:27 148:01 142:02 146:12 141:07 132:14 148:03 149:31 141:25 131:21 141:26 138:27 140:22 137:22 134:15 126:08 122:30 122:30 135:13 137:20 124:30 111:04 115:17 119:31 108:24 110:30

93:03 105:31 110:12 108:03 112:20

+4

2.4063

+2

2.2886

+4

2.4938

+3

2.3903

+4

2.5529

+4

2.6042

+3

2.5552

+3

2.6570

+3

2.6892

+3

2.6235

+3

2.7184

+4

2.6533

+4

2.7445

+5

2.7103

+4

2.7879

+5

2.8292

+5

2.8740

+4

2.9217

+5

3.0169

+5

3.0344

+4

3.0980

+4

3.1673

+4

3.2366

+4

3.2529

+4

3.3021

+4

3.3516

+5

3.3403

+4

3.3630

+4

3.3742

+3

3.4212

+3

3.4461

+2

3.5131

+3

3.5288

+2

3.5425

+2

3.5406

+2

3.5702

+2

3.6334

+6

3.8122

+7

3.8116

+7

3.8014

+6

3.8558

+6

3.8541

+5

3.9044

+7

3.9019

+6

3.8991

+6

3.9072

+7

3.9003

[9/20/2010 10:09:25 AM]

 ................
................

In order to avoid copyright disputes, this page is only a partial summary.

Google Online Preview   Download