Barchart.com
Menu
alerts false
Stocks | Futures | Watchlist | News | More
 
Advanced search
or
Watchlist | Portfolio | Dashboard
Site News
Contact
Market:
Faster, Cleaner, Better.

5-Year T-Note Jun '18 (ZFM18)

113-302s +0-005 (+0.01%) 06/29/18 [CBOT]
N/A x N/A N/A x N/A
underlying price ()
Quote Overview for Fri, Jun 29th, 2018
Help
Go To:
Day Low
113-285
Day High
113-310
Open 113-300
Previous Close 113-297 113-297
Volume 169 169
Open Interest 19,465 19,465
Relative Strength 58.55% 58.55%
Weighted Alpha -2.68 -2.68
5-Day Change +0-085 (+0.23%) +0-085 (+0.23%)
52-Week Range 112-250 - 117-095 112-250 - 117-095
  • 1D
  • 5D
  • 1M
  • 3M
  • 6M
  • 1Y
  • 5Y
  • MAX
 Full Chart
  • OHLC Bars
  • Colored OHLC Bars
  • HLC Bars
  • Candlestick Hollow
  • Candlestick Open-to-Close
  • Candlestick Close-to-Close
  • Heikin-Ashi
  • Line Chart
  • Area Chart
  • Renko
  • Column
  • Baseline
  • Line Break
  • Range
  • Kagi
  • Point And Figure

5-Year T-Note Futures Market News and Commentary

S&P 500 Posts a New Record High on a Resilient US Economy
Barchart - Thu Aug 28, 3:38PM CDT

The S&P 500 Index ($SPX) (SPY) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI) (DIA) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX) (QQQ) closed up by +0.58%.  September E-mini S&P futures (ESU25) rose +0.32%, and September E-mini Nasdaq futures (NQU25) rose +0.56%. 

Stock indexes rallied on Thursday, with the S&P 500 posting a new all-time high and the Nasdaq 100 posting a 1.5-week high.  Signs that the US economy is holding up pushed stock prices higher on Thursday after Q2 GDP was revised higher than expected, showing the economy expanded more than initially estimated.  Also, US weekly initial unemployment claims fell as expected, easing concerns about the labor market.  Strength in software stocks and chip makers led the overall market higher on Thursday.

Limiting gains in stocks on Thursday was some disappointing earnings news.  Hormel Foods fell more than -13% after reporting weaker-than-expected Q3 adjusted EPS and forecasting Q4 ad... Read more

Contract Specifications

See More
Contract
5-Year Treasury-Note
Contract Size
$100,000
Tick Size
One quarter of 1/32 of a point ($7.8125 per contract) rounded up to the nearest cent per contract; par is on the basis of 100 points
Trading Hours
5:00p.m. - 4:00p.m. (Sun-Fri) (Settles 2:00p.m.) CST
Exchange
CBOT
Point Value
$1,000
Margin/Maintenance
$1,375/1,250
First Notice Date
05/31/18
Expiration Date
06/29/18 (expired)

Seasonal Chart

5-Year T-Note Jun '18
Average Price Chart for 5 Prior Jun Contracts

Commitment of Traders Positions as of Aug 19, 2025

View Chart Details
Commercials - Long / Short
6,090,238 (+34,608)
3,779,532 (+76,820)
Non-Commercials - Long / Short
539,075 (+46,208)
3,047,458 (-11,778)
Dealers / Intermediary - Long / Short
194,858 (-9,698)
877,278 (+20,247)
Asset / Manager - Long / Short
4,465,721 (+51,985)
792,689 (+18,699)
Leveraged Funds - Long / Short
567,638 (+8,930)
3,917,255 (-7,588)
Other Reportables - Long / Short
348,685 (-6,642)
187,357 (-2,557)
Get Realtime - Quotes and Charts for Futures Traders. Learn More >>

Price Performance

See More
Period Period Low Period High Performance
1-Month
113-060 +0.67%
on 06/13/18
Period Open: 114-185
114-222 -0.65%
on 05/30/18
-0-202 (-0.55%)
since 05/29/18
3-Month
112-250 +1.03%
on 05/17/18
Period Open: 114-147
114-222 -0.65%
on 05/30/18
-0-165 (-0.45%)
since 03/29/18
Free Barchart Webinars! Live educational sessions using site features to explore today's markets.
Get delivered to your inbox for FREE:
Sign Up.

More 5-Year T-Note Quotes

All Futures Prices
Please wait...
Please wait...
false

Most Recent Stories

More News
pills in a petri dish and syringe by LightStock via iStock
Get Ready for Health Insurance Premiums to Rise in 2026: Find Out Why Prices Are Going Up and By How Much Barchart - Thu Aug 28, 3:40PM CDT

Medical inflation, rising drug costs, and macroeconomic policies are pushing up health insurance premiums in 2026. The average marketplace premium is expected to rise by 20%, with out of pocket expenses...

Wall street sign in New York with New York Stock Exchange background by Stuart Monk via Shutterstock
S&P 500 Posts a New Record High on a Resilient US Economy Barchart - Thu Aug 28, 3:38PM CDT

The S&P 500 Index ($SPX ) (SPY ) on Thursday closed up by +0.32%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.58%. September...

AMAT : 165.27 (+0.54%)
A : 124.96 (+5.28%)
AVGO : 308.65 (+2.80%)
DDOG : 140.96 (+7.01%)
BF.B : 28.97 (-4.86%)
HPQ : 28.35 (+4.57%)
VEEV : 272.33 (-7.24%)
PAHC : 38.46 (+19.44%)
MDB : 318.10 (+7.58%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
BURL : 295.28 (+5.34%)
Plus500
Get a FREE 1-Year Subscription to Barchart Premier! Open and Fund a Plus500 Futures Account and Make a Trade Sponsored by Plus500

Barchart Premier provides futures traders with historical data, advanced charting, watchlists, & screeners to help make smarter decisions. Join 30M+ people worldwide who use Plus500!

Stock brokers analyzing stocks on screen by Standret via Shutterstock
Traders Are Eyeing PCE Data Due Friday. Then, Here Are the Next 2 Big Catalysts to Watch. Barchart - Thu Aug 28, 11:14AM CDT

With the unofficial end to summer just around the corner, traders should be watching what’s happening in Hong Kong and at the Fed.

SIZ25 : 39.540 (-0.41%)
GCZ25 : 3,470.9 (-0.10%)
GCZ25 : 3,470.9 (-0.10%)
Piles of Euro notes_ Image by Mixa74 via Shutterstock_
With the French Government in Tumult, Sell the Euro Here Barchart - Thu Aug 28, 10:32AM CDT

December Euro currency futures present a selling opportunity on more price weakness.

E6Z25 : 1.17410 (-0.20%)
Fearless Girl statue New York by Vivalapenler via iStock
Economic Optimism Boosts Stocks Barchart - Thu Aug 28, 10:15AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is up by +0.03%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.22%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.40%. September E-mini S&P...

A : 124.96 (+5.28%)
AVGO : 308.65 (+2.80%)
DDOG : 140.96 (+7.01%)
BF.B : 28.97 (-4.86%)
HPQ : 28.35 (+4.57%)
VEEV : 272.33 (-7.24%)
PAHC : 38.46 (+19.44%)
MDB : 318.10 (+7.58%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
BURL : 295.28 (+5.34%)
FIVE : 150.03 (+3.89%)
New York Stock Exchange NYSE in Manhattan by 4kclips via Shutterstock
Stocks Supported by Signs the US Economy is Holding Up Barchart - Thu Aug 28, 9:14AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.16%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.03%. September E-mini S&P...

A : 124.96 (+5.28%)
AVGO : 308.65 (+2.80%)
DDOG : 140.96 (+7.01%)
HPQ : 28.35 (+4.57%)
VEEV : 272.33 (-7.24%)
PAHC : 38.46 (+19.44%)
MDB : 318.10 (+7.58%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
BURL : 295.28 (+5.34%)
FIVE : 150.03 (+3.89%)
PSTG : 80.54 (+32.34%)
Newspaper open to market pages by Mike Flippo via Shutterstock
This Overlooked Stock Market Sector is Getting Hot Ahead of the Fed's Expected September Rate Cut Barchart - Thu Aug 28, 8:24AM CDT

How to track sector rotation in the market, and why old-school utilities are catching a tailwind after Powell’s speech.

BLK : 1,130.48 (-0.10%)
XLU : 84.63 (-0.76%)
NVDA : 180.17 (-0.79%)
AAPL : 232.56 (+0.90%)
AVGO : 308.65 (+2.80%)
BAC : 50.49 (+0.22%)
CEG : 319.55 (+1.14%)
D : 59.81 (-0.88%)
BRK.A : 749,477.63 (+0.69%)
JPM : 301.07 (+0.60%)
BRK.B : 499.86 (+0.84%)
MSFT : 509.64 (+0.57%)
Wall Street sign in lower Manhattan New York by Stuart Monk via Shutterstock
Stocks Muted Before the Open as Investors Digest Nvidia’s Stumble, U.S. GDP Data in Focus Barchart - Thu Aug 28, 5:12AM CDT

September S&P 500 E-Mini futures (ESU25) are up +0.03%, and September Nasdaq 100 E-Mini futures (NQU25) are down -0.06% this morning, pointing to a muted open on Wall Street as investors digest Nvidia’s...

NVDA : 180.17 (-0.79%)
COO : 64.58 (-12.85%)
DG : 111.71 (+0.46%)
CRWD : 442.00 (+4.59%)
NQU25 : 23,731.50 (-0.16%)
ADSK : 288.49 (+0.89%)
SNOW : 241.00 (+20.27%)
MDB : 318.10 (+7.58%)
KSS : 15.37 (-4.95%)
NCNO : 32.10 (-1.80%)
PSTG : 80.54 (+32.34%)
PSKY : 14.69 (-0.81%)
Wall street sign in New York City by f11photo via Shutterstock
S&P 500 Posts a Record High on Nvidia Earnings Optimism Barchart - Wed Aug 27, 3:36PM CDT

The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.24%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.32%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.17%. September...

DDOG : 140.96 (+7.01%)
MDB : 318.10 (+7.58%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
DT : 50.89 (+1.54%)
NCNO : 32.10 (-1.80%)
ESU25 : 6,512.00 (-0.08%)
SJM : 106.72 (+0.99%)
SBAC : 206.04 (-1.00%)
$DOWI : 45,636.90 (+0.16%)
SPY : 648.92 (+0.35%)
DIA : 456.79 (+0.17%)
Fed Chairman Jerome Powell
Fed’s Jerome Powell Expects Inflation from Tariffs To Be ‘Relatively Short Lived’ With a ‘One-Time Shift in Price Level’ Barchart - Wed Aug 27, 10:49AM CDT

At the August central bank conference, Fed Chair Jerome Powell addressed the impact of tariffs on inflation, and whether price effects are likely to be lasting or transitory.

View of the trading floor of New York Stock Exchange by Lev Radin via Shutterstock
Stocks Rebound Ahead of Nvidia’s Earnings Barchart - Wed Aug 27, 10:22AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is up by +0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up by +0.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.04%. September E-mini S&P...

AMAT : 165.27 (+0.54%)
ADI : 254.25 (-0.49%)
DDOG : 140.96 (+7.01%)
MDB : 318.10 (+7.58%)
TXN : 204.09 (-0.67%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
DT : 50.89 (+1.54%)
NCNO : 32.10 (-1.80%)
ESU25 : 6,511.75 (-0.09%)
SJM : 106.72 (+0.99%)
SBAC : 206.04 (-1.00%)
New York Stock Exchange during sunrise by Deberarr via iStock
Stocks Pressured as Bond Yields Climb and Chip Makers Slide Barchart - Wed Aug 27, 9:15AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is down by -0.04%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up by +0.20%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down by -0.32%. September E-mini...

AMAT : 165.27 (+0.54%)
AVGO : 308.65 (+2.80%)
DDOG : 140.96 (+7.01%)
MDB : 318.10 (+7.58%)
TXN : 204.09 (-0.67%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
DT : 50.89 (+1.54%)
NCNO : 32.10 (-1.80%)
ESU25 : 6,511.75 (-0.09%)
SJM : 106.72 (+0.99%)
SBAC : 206.04 (-1.00%)
Nasdaq Times Square by Lucky Photographer via iStock
Nasdaq Futures Tread Water With Nvidia Earnings in Focus Barchart - Wed Aug 27, 5:04AM CDT

September Nasdaq 100 E-Mini futures (NQU25) are trending up +0.02% this morning, with investors in wait-and-see mode ahead of a highly anticipated earnings report from AI darling Nvidia.

A : 124.96 (+5.28%)
CRWD : 442.00 (+4.59%)
NQU25 : 23,730.50 (-0.16%)
SNOW : 241.00 (+20.27%)
CBRL : 60.06 (-3.64%)
VEEV : 272.33 (-7.24%)
HPQ : 28.35 (+4.57%)
DNUT : 3.57 (-0.97%)
MDB : 318.10 (+7.58%)
OKTA : 92.59 (-0.47%)
NCNO : 32.10 (-1.80%)
QCOM : 160.80 (+0.64%)
Federal Reserve Building by pabradyphoto via iStock
Is the Fed losing its independence under pressure from Trump? TradingView - Wed Aug 27, 3:29AM CDT

While under pressure, the Fed’s independence remains intact for the moment. But if Trump succeeds in further reshaping the board, markets could respond with a wave of capital flight from U.S. assets....

$SPX : 6,501.86 (+0.32%)
$IUXX : 23,703.45 (+0.58%)
Wall street sign in New York City by f11photo via Shutterstock
Stocks Finish Higher on Strength in Chip Makers and Lower Bond Yields Barchart - Tue Aug 26, 3:41PM CDT

The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed up by +0.41%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up by +0.30%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.43%. September...

AMAT : 165.27 (+0.54%)
AVGO : 308.65 (+2.80%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
PDD : 122.22 (unch)
VFC : 14.90 (-0.27%)
ESU25 : 6,511.75 (-0.09%)
QCOM : 160.80 (+0.64%)
KDP : 29.29 (-1.45%)
AMD : 168.58 (+0.87%)
LRCX : 104.09 (+0.41%)
STZ : 159.09 (-0.88%)
Federal Reserve Building 2 by Jeremy Edwards via iStock
Will Fed Rate Cuts Spark a Small-Cap Stock Rally? Barchart - Tue Aug 26, 2:03PM CDT

Small-caps, industrials, and financials: IWM & more sectors on watch for September

XLF : 53.85 (+0.13%)
XHB : 114.40 (-0.42%)
XLI : 153.42 (+0.18%)
$SPX : 6,501.86 (+0.32%)
ITB : 110.70 (-0.07%)
IWM : 236.22 (+0.12%)
A shot of a Rite Aid location across a parking lot by Mahmoud Suhail via Shutterstock
This Iconic Chain Store Is Closing Down. Which Retailer Could File for Bankruptcy Next? Barchart - Tue Aug 26, 1:30PM CDT

Drugstore Rite Aid has filed for Chapter 11 again, and this time it’s selling off all its assets to the competition. But retail conditions remain challenging for all. Rite Aid might not be the only big...

CVS : 72.14 (+0.29%)
ACI : 19.26 (-1.38%)
KR : 67.46 (-0.76%)
WBA : 11.98 (+0.50%)
M : 13.36 (-1.76%)
Inside NYSE by Orhan Akkurt via Shutterstock
Stocks Supported by Positive Economic News Barchart - Tue Aug 26, 10:24AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.08%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.14%. September E-mini S&P...

AVGO : 308.65 (+2.80%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
PDD : 122.22 (unch)
VFC : 14.90 (-0.27%)
ESU25 : 6,511.75 (-0.09%)
QCOM : 160.80 (+0.64%)
KDP : 29.29 (-1.45%)
AMD : 168.58 (+0.87%)
LRCX : 104.09 (+0.41%)
$DOWI : 45,636.90 (+0.16%)
SPY : 648.92 (+0.35%)
Wall Street sign in New York in the evening by FotorafieLink via iStock
Stocks Pressured by Fed Jitters but Supported by Chip Makers Barchart - Tue Aug 26, 9:12AM CDT

The S&P 500 Index ($SPX ) (SPY ) today is up by +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.04%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +0.01%. September E-mini S&P...

AVGO : 308.65 (+2.80%)
$IUXX : 23,703.45 (+0.58%)
ZNZ25 : 112-185 (-0.01%)
PDD : 122.22 (unch)
VFC : 14.90 (-0.27%)
ESU25 : 6,511.75 (-0.09%)
QCOM : 160.80 (+0.64%)
GFS : 33.58 (-1.15%)
KDP : 29.29 (-1.45%)
AMD : 168.58 (+0.87%)
$DOWI : 45,636.90 (+0.16%)
SPY : 648.92 (+0.35%)
More news for this symbol
5-Year T-Note Futures Quotes API

Related instruments

Symbol Last Change
ZFM18 113-302s +0-005
5-Year T-Note Jun '18
ZFZ25 109-147 -0-005
5-Year T-Note
ZBZ25 114-21 -0-05
30-Year T-Bond
UDZ25 117-06 -0-08
Ultra T-Bond
ZNZ25 112-185 -0-005
10-Year T-Note
TNZ25 114-175 -0-010
Ultra 10-Year T-Note
ZTZ25 104-082 +0-001
2-Year T-Note
SQZ25 96.2150 unch
3-Month SOFR
USTY5.RT 3.69% unch
5-Year Treasury

5-Year T-Note Related ETFs

Symbol Last 3M %Chg
ZFM18 113-302s -0.45%
5-Year T-Note Jun '18
SCHR 25.12 +1.78%
Schwab Int-Term U.S. Treasury ETF
IEI 119.61 +1.72%
3-7 Year Treas Bond Ishares ETF

Key Turning Points

Daily
52-Week
3rd Resistance Point N/A
2nd Resistance Point 113-317
1st Resistance Point 113-310
Last Price 113-302s
1st Support Level 113-295
2nd Support Level 113-287
3rd Support Level N/A

See More

52-Week High 117-095
Fibonacci 61.8% 115-182
Fibonacci 50% 115-012
Fibonacci 38.2% 114-162
Last Price 113-302s
52-Week Low 112-250

See More

Want to use this as
your default charts setting?
Save this setup as a Chart Templates
Switch the Market flag
for targeted data from your country of choice.
Open the menu and switch the
Market flag for targeted data from your country of choice.
Want Streaming Chart Updates?
Switch your Site Preferences
to use Interactive Charts
Need More Chart Options?
Right-click on the chart to open the Interactive Chart menu.
Use your up/down arrows to move through the symbols.
Free Barchart Webinar
Trader's Cheat Sheet: Technical Tools That Beat the Market
Wed, Sep 03, 2025 5:00 PM UTC
Reserve Your Spot