GS Time and Sales (PhP Denominated) | PDS Group
As of Feb. 17, 2017
TimeTenorInst NameClean PriceYieldFace Amount (MM)CouponDaysYearsMaturity
11:53:50 AM3MTBILL 05.17.1799.45416242.22005.500000-860.242017-05-17
11:53:22 AM3MTBILL 05.17.1799.47128252.22503.030000-860.242017-05-17
11:53:04 AM1YTBILL 02.14.1897.42539852.65002.040000-3590.992018-02-14
11:47:00 AM<1MTBILL 03.08.1799.91651421.88000.400000-160.042017-03-08
11:45:38 AM1MFXTN 07-49100.54828782.0000150.0000007.0000390.112017-03-31
11:43:34 AM5MTBILL 07.19.1799.03673022.35002.015000-1490.412017-07-19
02:42:47 PM3MTBILL 05.17.1799.47128252.22503.000000-860.242017-05-17
10:06:22 AM9YFXTN 10-6095.12394844.3125100.0000003.62503,1238.552025-09-09
09:20:16 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:19:26 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:16:00 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:15:45 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:17:12 AM9YFXTN 10-6095.24455224.2950100.0000003.62503,1238.552025-09-09
09:16:09 AM9YFXTN 10-6095.24455224.2950100.0000003.62503,1238.552025-09-09
09:17:18 AM9YFXTN 10-6095.24455224.2950100.0000003.62503,1238.552025-09-09
09:17:16 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:18:07 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
03:36:46 PM15YFXTN 20-17137.20736874.4700100.0000008.00005,26214.412031-07-19
10:23:28 AM1YTBILL 01.31.1897.61454462.55000.500000-3450.952018-01-31
10:23:53 AM<1MTBILL 03.08.1799.90113951.8750200.000000-160.042017-03-08
10:24:08 AM<1MTBILL 03.08.1799.90113951.8750800.000000-160.042017-03-08
10:24:43 AM1MFXTN 07-49100.53684002.10009.7150007.0000390.112017-03-31
03:36:00 PM9YFXTN 10-6095.15838854.307550.0000003.62503,1238.552025-09-09
02:24:53 PM10YRTB 10-0593.44181764.340050.0000003.50003,4999.582026-09-20
02:52:59 PM10.5YRTB 15-02106.82214714.52503.0500005.37503,66110.022027-03-01
02:53:09 PM10.5YRTB 15-02106.82214714.52501.0000005.37503,66110.022027-03-01
02:52:25 PM10.5YRTB 15-02106.82214714.52503.0000005.37503,66110.022027-03-01
02:52:39 PM10.5YRTB 15-02106.82214714.52500.5760005.37503,66110.022027-03-01
02:51:49 PM10.5YRTB 15-02106.82214714.52502.0000005.37503,66110.022027-03-01
02:52:13 PM10.5YRTB 15-02106.82214714.52500.5000005.37503,66110.022027-03-01
11:41:58 AM10YRTB 10-0594.12040744.25000.5000003.50003,4999.582026-09-20
11:39:24 AM1YTBILL 02.14.1897.49644042.575022.426146-3590.992018-02-14
09:14:34 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
09:15:01 AM9YFXTN 10-6095.24455224.295050.0000003.62503,1238.552025-09-09
10:33:22 AM3MTBILL 05.17.1799.45905332.20000.100000-860.242017-05-17
03:22:53 PM21YRTB 25-01118.04215464.75000.4000006.12507,55120.672037-10-24
03:17:49 PM<1MTBILL 03.08.1799.91651421.88003.500000-160.042017-03-08
03:16:57 PM21YRTB 25-01117.31055474.80000.4000006.12507,55120.672037-10-24
03:24:25 PM9YFXTN 10-6095.14395354.3100200.0000003.62503,1238.552025-09-09
10:28:36 AM1MFXTN 07-49100.58945042.000010.2204007.0000390.112017-03-31
03:34:04 PM9YFXTN 10-6095.14116664.3100100.0000003.62503,1238.552025-09-09
09:08:29 AM24YFXTN 25-1197.68269904.790050.0000004.62508,60223.552040-09-09
03:34:56 PM9YFXTN 10-6095.15838854.307550.0000003.62503,1238.552025-09-09
10:37:25 AM15YFXTN 25-04147.33416474.82503.0000009.37505,34014.622031-10-05
10:37:04 AM3MTBILL 05.17.1799.47128252.22503.012000-860.242017-05-17
03:33:02 PM6.5YRTB 10-0494.11136544.29505.1130003.25002,3676.482023-08-15
03:32:46 PM1YFXTN 10-45102.65352663.002025.0000005.87503450.942018-01-31
02:46:23 PM10YRTB 10-0593.74272084.30004.0000003.50003,4999.582026-09-20
04:02:13 PM9YFXTN 10-6095.10673384.315050.0000003.62503,1238.552025-09-09
02:44:46 PM10.5YRTB 15-02106.82214714.525020.0000005.37503,66110.022027-03-01
02:44:04 PM15YFXTN 20-17137.20736874.4700100.0000008.00005,26214.412031-07-19
02:46:13 PM10YRTB 10-0594.88100524.15004.0000003.50003,4999.582026-09-20
02:48:29 PM1MFXTN 07-49100.54256352.0500100.0000007.0000390.112017-03-31
02:46:31 PM10.5YRTB 15-02107.45048784.45002.0000005.37503,66110.022027-03-01
09:51:28 AM6.5YFXTN 07-5896.94027974.0650200.0000003.50002,2516.162023-04-21
02:48:32 PM9YFXTN 10-6095.17561404.30502.5000003.62503,1238.552025-09-09
02:49:28 PM6.5YFXTN 07-5897.28635634.000020.0000003.50002,2516.162023-04-21
03:52:07 PM3MFXTN 03-21100.16760652.20000.0200002.8750910.252017-05-22
03:52:35 PM1MFXTN 07-49100.53684002.10000.0200007.0000390.112017-03-31
10:45:05 AM1YTBILL 01.31.1897.59430052.55001.000000-3450.952018-01-31
10:43:09 AM15YFXTN 20-17137.20736874.4700250.0000008.00005,26214.412031-07-19
10:42:01 AM3.5YFXTN 05-7398.87829803.7200300.0000003.37501,2773.502020-08-20
03:31:01 PM10YRTB 10-0593.47937014.335020.0000003.50003,4999.582026-09-20
03:30:43 PM9YFXTN 20-12142.97412714.375015.60000010.25003,2558.912026-01-19
10:46:12 AM6.5YFXTN 07-5896.80755134.0900200.0000003.50002,2516.162023-04-21
03:30:31 PM10YRTB 15-01114.28846104.425020.0000006.25003,5299.662026-10-20
04:03:13 PM15YFXTN 20-17137.20736874.470050.0000008.00005,26214.412031-07-19
03:11:23 PM6.5YFXTN 07-5896.80755134.0900100.0000003.50002,2516.162023-04-21
09:05:43 AM9YFXTN 10-6095.06809094.320050.0000003.62503,1238.552025-09-09
02:23:31 PM3MTBILL 05.17.1799.47010072.230020.080000-860.242017-05-17
03:11:14 PM21YRTB 25-01119.15122154.67505.0000006.12507,55120.672037-10-24
02:11:09 PM1.5YFXTN 07-51102.45896463.30001.5000005.00005441.492018-08-18
02:06:53 PM17YFXTN 20-2089.52621934.55001.0000003.62505,87316.082033-03-21
02:18:00 PM1.5YFXTN 05-7298.92538083.000010.0000002.12504571.252018-05-23
02:17:37 PM<1MTBILL 03.08.1799.91651421.88005.000000-160.042017-03-08
02:01:43 PM1.5YFXTN 05-7298.92538083.00000.2000002.12504571.252018-05-23
02:01:09 PM<1MTBILL 03.15.1799.87557171.95007.000000-230.062017-03-15
02:04:36 PM5MTBILL 07.19.1799.03673022.350050.370000-1490.412017-07-19
02:03:54 PM1.5YFXTN 05-7298.92538083.00005.2000002.12504571.252018-05-23
03:07:33 PM9YFXTN 10-6095.14116664.310050.0000003.62503,1238.552025-09-09
03:07:13 PM3.5YFXTN 05-7398.82986973.735025.0000003.37501,2773.502020-08-20
03:07:48 PM<1MTBILL 03.08.1799.91651421.88003.426300-160.042017-03-08
03:10:43 PM16YRTB 20-01114.36729564.55001.6240005.87505,48815.032032-03-01
03:10:59 PM9YFXTN 10-6095.12394844.312552.5000003.62503,1238.552025-09-09
09:37:50 AM16YRTB 20-01113.77875474.60000.2000005.87505,48815.032032-03-01
09:37:56 AM1.5YFXTN 05-7298.88887193.030050.0000002.12504571.252018-05-23
09:38:37 AM9YFXTN 10-6095.21007584.3000100.0000003.62503,1238.552025-09-09
09:38:51 AM9YFXTN 10-6095.17561404.305050.0000003.62503,1238.552025-09-09
09:38:52 AM9YFXTN 10-6095.17561404.305050.0000003.62503,1238.552025-09-09
09:39:25 AM9YFXTN 10-6095.20596014.3000300.0000003.62503,1238.552025-09-09
09:41:45 AM1MFXTN 07-49100.53684002.10003.4100007.0000390.112017-03-31
11:17:30 AM1.5YFXTN 07-51102.90144873.00003.0000005.00005441.492018-08-18
03:49:41 PM1YTBILL 02.14.1897.42539852.65006.852700-3590.992018-02-14
03:50:00 PM5MTBILL 07.19.1799.03673022.35004.887800-1490.412017-07-19
03:48:34 PM6.5YFXTN 07-5896.80755134.0900100.0000003.50002,2516.162023-04-21
03:48:39 PM10YRTB 10-0594.88100524.15000.4250003.50003,4999.582026-09-20
03:48:40 PM6MFXTN 10-44102.53218022.70000.1000007.75001840.502017-08-23
03:46:11 PM4MTBILL 06.07.1799.29904532.37502.516000-1070.292017-06-07
03:48:22 PM4MTBILL 06.07.1799.29904532.37503.522000-1070.292017-06-07
10:53:59 AM5MTBILL 08.02.1798.99125762.25061.000000-1630.452017-08-02
10:55:57 AM4.5YRTB 10-02112.52041814.00001.0000007.37501,4724.032021-03-03
03:28:44 PM5MTBILL 07.19.1799.03673022.35002.000000-1490.412017-07-19
02:41:40 PM15YFXTN 20-17137.20736874.4700100.0000008.00005,26214.412031-07-19
10:58:45 AM2MFXTN 20-01102.16633522.0500150.00000014.3750630.172017-04-24
03:28:20 PM3MTBILL 05.17.1799.47128252.22502.000000-860.242017-05-17
08:45:58 AM9YFXTN 10-6095.10253644.315028.6000003.62503,1238.552025-09-09
08:51:20 AM9YFXTN 10-6095.06809094.320050.0000003.62503,1238.552025-09-09
08:52:23 AM16YRTB 20-01114.66850604.525036.0000005.87505,48815.032032-03-01
02:53:19 PM10.5YRTB 15-02106.82214714.52502.0000005.37503,66110.022027-03-01
12:06:21 PM21YRTB 25-01118.04215464.750015.0000006.12507,55120.672037-10-24
12:55:33 PM1.5YFXTN 05-7298.92538083.000015.0000002.12504571.252018-05-23
12:04:20 PM5MTBILL 07.19.1799.03673022.35005.000000-1490.412017-07-19
12:06:16 PM21YRTB 25-01118.04215464.7500106.2000006.12507,55120.672037-10-24
11:58:42 AM1YTBILL 02.14.1897.42539852.6500150.000000-3590.992018-02-14
11:57:32 AM1YTBILL 02.14.1897.42539852.65001.000000-3590.992018-02-14
11:58:34 AM1YTBILL 02.14.1897.42539852.6500150.000000-3590.992018-02-14
11:56:53 AM9YFXTN 10-6095.24455224.2950100.0000003.62503,1238.552025-09-09
03:05:36 PM9YFXTN 10-6095.21007584.300010.0000003.62503,1238.552025-09-09
03:15:12 PM10YRTB 15-01113.65433674.50002.2000006.25003,5299.662026-10-20
03:12:51 PM19YFXTN 25-08141.83375344.740035.0000008.12506,87318.822035-12-16
09:37:38 AM9YFXTN 10-6095.21007584.300050.0000003.62503,1238.552025-09-09
03:15:14 PM1.5YFXTN 07-51102.82752173.050025.9260005.00005441.492018-08-18
02:59:26 PM9YFXTN 10-6095.13427894.3110100.0000003.62503,1238.552025-09-09
11:18:56 AM19YFXTN 25-07139.08307304.800010.0000008.00006,79618.612035-09-30
09:37:05 AM9YFXTN 10-6095.17561404.305050.0000003.62503,1238.552025-09-09
09:33:52 AM3.5YFXTN 05-7398.87829803.7200200.0000003.37501,2773.502020-08-20
11:10:13 AM2MTBILL 04.19.1799.63880932.25001.620000-580.162017-04-19
11:13:37 AM3MTBILL 05.17.1799.46419192.255030.000000-860.242017-05-17
11:02:45 AM3YFXTN 03-2299.52016963.5500100.0000003.37501,0562.892020-01-12
11:05:14 AM21YRTB 25-01118.77996714.700050.0000006.12507,55120.672037-10-24
11:07:25 AM21YRTB 25-01118.48409294.720050.0000006.12507,55120.672037-10-24
11:00:16 AM15YFXTN 20-17137.14248174.475070.0000008.00005,26214.412031-07-19
09:37:14 AM9YFXTN 10-6095.17561404.305050.0000003.62503,1238.552025-09-09
11:00:52 AM8MTBILL 10.18.1798.47123412.3000102.688155-2400.662017-10-18
02:59:23 PM6.5YRTB 10-0494.74013694.18000.7300003.25002,3676.482023-08-15
03:27:14 PM6.5YRTB 10-0494.74013694.180010.0000003.25002,3676.482023-08-15
02:28:38 PM<1MTBILL 03.08.1799.91651421.88007.004000-160.042017-03-08
03:26:57 PM16YRTB 20-01114.95971224.5000500.0000005.87505,48815.032032-03-01
03:00:07 PM<1MTBILL 03.15.1799.87557171.95003.400000-230.062017-03-15
02:27:58 PM24YFXTN 25-1198.23686734.75000.5000004.62508,60223.552040-09-09
11:12:05 AM3MTBILL 05.17.1799.47128252.225019.382000-860.242017-05-17
11:11:04 AM1MTBILL 03.29.1799.79763261.825014.000000-370.102017-03-29
11:13:15 AM1.5YFXTN 07-51102.67988353.15006.3000005.00005441.492018-08-18
03:02:06 PM9YFXTN 10-6095.14116664.310050.0000003.62503,1238.552025-09-09
02:24:55 PM10YRTB 15-01113.23393874.55000.1000006.25003,5299.662026-10-20
09:31:52 AM9YFXTN 10-6095.21007584.300050.0000003.62503,1238.552025-09-09
02:26:02 PM5YFXTN 05-74100.66595113.85000.5000004.00001,8014.932022-01-26
02:26:31 PM17YFXTN 20-2089.52621934.55000.5000003.62505,87316.082033-03-21
10:07:20 AM1.5YFXTN 05-7298.92538083.00000.2000002.12504571.252018-05-23
02:53:14 PM4.5YRTB 10-02113.01785313.87506.0000007.37501,4724.032021-03-03
10:25:24 AM1.5YFXTN 05-7298.92538083.00001.0000002.12504571.252018-05-23
10:01:55 AM9YFXTN 10-6095.12394844.312550.0000003.62503,1238.552025-09-09
09:59:25 AM9YFXTN 10-6095.12394844.312550.0000003.62503,1238.552025-09-09
09:52:24 AM9YFXTN 10-6095.15838854.307550.0000003.62503,1238.552025-09-09
09:53:45 AM5YFXTN 05-74100.32004963.927550.0000004.00001,8014.932022-01-26
09:55:17 AM6.5YFXTN 07-5896.86061754.0800100.0000003.50002,2516.162023-04-21
09:55:57 AM21YRTB 25-01117.31055474.80002.0000006.12507,55120.672037-10-24
03:41:42 PM9YFXTN 10-6095.21007584.30000.3000003.62503,1238.552025-09-09
03:43:21 PM8MTBILL 10.18.1798.36065572.50003.034000-2400.662017-10-18
03:44:02 PM2MTBILL 05.03.1799.60159362.00001.000000-720.202017-05-03
03:43:39 PM7.5YFXTN 10-5998.88843324.300050.0000004.12502,7387.502024-08-20
03:45:29 PM15YFXTN 20-17137.20736874.470050.0000008.00005,26214.412031-07-19
03:45:54 PM7.5YFXTN 10-5998.88843324.3000225.0000004.12502,7387.502024-08-20
11:29:57 AM5YFXTN 05-74100.26438883.940050.0000004.00001,8014.932022-01-26
11:28:13 AM3MTBILL 05.17.1799.47246442.22001.800000-860.242017-05-17
11:30:57 AM9YFXTN 10-6095.14116664.310050.0000003.62503,1238.552025-09-09
11:30:19 AM5YFXTN 05-74100.26438883.940050.0000004.00001,8014.932022-01-26
11:33:26 AM3.5YFXTN 05-7398.82986973.7350100.0000003.37501,2773.502020-08-20
11:19:14 AM10YRTB 10-0593.36676434.35001.0000003.50003,4999.582026-09-20
11:34:47 AM3.5YFXTN 05-7398.82986973.7350200.0000003.37501,2773.502020-08-20
11:33:31 AM3.5YFXTN 05-7398.82986973.7350200.0000003.37501,2773.502020-08-20
11:35:36 AM6.5YRTB 10-0494.08413294.30001.0000003.25002,3676.482023-08-15
11:34:54 AM3.5YFXTN 05-7398.82986973.7350200.0000003.37501,2773.502020-08-20
11:20:16 AM<1MTBILL 03.15.1799.87557171.950020.000000-230.062017-03-15
11:20:26 AM6.5YFXTN 07-5896.94027974.065033.6300003.50002,2516.162023-04-21
03:02:11 PM9YFXTN 10-6095.14116664.3100100.0000003.62503,1238.552025-09-09
03:04:13 PM1YTBILL 02.14.1897.50118022.57001.529000-3590.992018-02-14
11:12:22 AM3MTBILL 05.17.1799.47128252.225017.400000-860.242017-05-17
11:13:38 AM1MTBILL 03.29.1799.78933361.900014.000000-370.102017-03-29
02:25:01 PM1.5YFXTN 05-7298.92538083.0000700.0000002.12504571.252018-05-23
10:12:58 AM3YFXTN 03-2299.76538863.46002.5000003.37501,0562.892020-01-12
02:59:11 PM9YFXTN 10-6095.14116664.31000.5000003.62503,1238.552025-09-09
10:03:44 AM6.5YFXTN 07-5896.94027974.0650100.0000003.50002,2516.162023-04-21
10:04:10 AM9YFXTN 10-6095.14116664.310050.0000003.62503,1238.552025-09-09
10:03:11 AM9YFXTN 10-6095.14116664.310050.0000003.62503,1238.552025-09-09
02:42:04 PM10YRTB 10-0594.12040744.25000.5000003.50003,4999.582026-09-20
03:53:04 PM8MTBILL 10.18.1798.39291572.45000.040000-2400.662017-10-18
10:06:09 AM9YFXTN 10-6095.12394844.312550.0000003.62503,1238.552025-09-09
03:55:00 PM3MTBILL 05.17.1799.45828392.2800250.000000-860.242017-05-17
03:39:01 PM9YFXTN 10-6095.12394844.312550.0000003.62503,1238.552025-09-09
10:35:57 AM1MTBILL 03.29.1799.80039921.80009.000000-370.102017-03-29
03:40:42 PM9YFXTN 10-6095.12394844.312550.0000003.62503,1238.552025-09-09
11:22:45 AM5MTBILL 08.02.1799.01371342.2000800.000000-1630.452017-08-02
11:21:38 AM6MTBILL 08.16.1798.88751552.25003.300000-1770.492017-08-16
11:21:38 AM1.5YFXTN 05-7298.87670653.040050.0000002.12504571.252018-05-23
11:23:32 AM1YTBILL 02.14.1897.50118022.570010.398000-3590.992018-02-14
11:25:00 AM1.5YFXTN 05-7298.89495543.02501.0000002.12504571.252018-05-23
11:22:49 AM1.5YFXTN 05-7298.89799743.022550.0000002.12504571.252018-05-23
11:23:08 AM6.5YRTB 10-0494.11136544.29501.2000003.25002,3676.482023-08-15
02:58:57 PM9YFXTN 10-6095.14116664.31002.0000003.62503,1238.552025-09-09
10:25:23 AM4.5YFXTN 07-5798.77978183.825050.0000003.50001,4894.082021-03-20
11:25:11 AM1.5YFXTN 07-51102.64301883.17503.0000005.00005441.492018-08-18
11:26:21 AM1.5YFXTN 05-7298.88887193.0300450.0000002.12504571.252018-05-23
02:30:49 PM4YFXTN 10-52109.35849083.25002.3000005.87501,3953.822020-12-16
02:34:34 PM5YFXTN 05-74100.66595113.85005.9570004.00001,8014.932022-01-26
02:32:48 PM5MTBILL 07.19.1799.11392152.16005.000000-1490.412017-07-19
09:21:20 AM9YFXTN 10-6095.26179584.292550.0000003.62503,1238.552025-09-09
10:21:02 AM6.5YRTB 10-0494.63045084.20000.5000003.25002,3676.482023-08-15
10:21:01 AM6.5YRTB 10-0494.90493094.15006.2500003.25002,3676.482023-08-15
10:17:06 AM<1MTBILL 03.08.1799.89455572.00001,000.000000-160.042017-03-08
10:16:13 AM1YTBILL 02.14.1897.42539852.65002.550000-3590.992018-02-14
02:51:46 PM3MTBILL 05.17.1799.47128252.22500.012197-860.242017-05-17
02:51:34 PM10.5YRTB 15-02106.82214714.52502.0000005.37503,66110.022027-03-01
10:13:44 AM3MTBILL 05.17.1799.44682702.250035.270000-860.242017-05-17
10:13:19 AM1MTBILL 03.29.1799.80766231.8750176.718763-370.102017-03-29
02:51:28 PM10YRTB 10-0594.88100524.15000.8000003.50003,4999.582026-09-20
02:51:15 PM1YTBILL 02.14.1897.50118022.57005.970000-3590.992018-02-14
02:50:05 PM2YFXTN 10-48108.67151963.35003.0000007.87507292.002019-02-19
02:50:35 PM2MTBILL 05.03.1799.60159362.00003.000000-720.202017-05-03
02:50:28 PM5YFXTN 05-74100.66595113.85005.0000004.00001,8014.932022-01-26

Data above are delayed by at least 15 minutes.