S&P 500
2670.71
+34.75 +1.36%
Dow Indu
24706.35
+336.25 +1.43%
Nasdaq
7157.23
+72.77 +1.07%
Crude Oil
53.90
+0.10 +0.21%
Gold
1280.22
-1.93 -0.15%
Euro
1.136880
-0.000635 -0.06%
US Dollar
96.334
-0.030 -0.03%
Strong
Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F19Jan 201997.597597.600097.597597.59750.00000.00%12:19
ZQ.G19Feb 201997.60097.60097.59597.595-0.005-0.01%11:42
ZQ.H19Mar 201997.59597.60097.59597.5950.0000.00%10:54
ZQ.J19Apr 201997.59597.59597.59597.5950.0000.00%12:55
ZQ.K19May 201997.58097.58097.57597.5800.0000.00%12:29
ZQ.M19Jun 201997.56097.56597.56097.5600.0000.00%11:19
ZQ.N19Jul 201997.53597.54097.53597.535+0.005+0.01%11:58
ZQ.Q19Aug 201997.5297.5397.5297.53+0.01+0.01%12:55
ZQ.U19Sep 201997.52597.53097.52597.525+0.010+0.01%09:01
ZQ.V19Oct 201997.52097.53097.52097.525+0.010+0.01%12:55
ZQ.X19Nov 201997.52597.53097.52597.525+0.015+0.02%11:18
ZQ.Z19Dec 201997.54097.54097.53597.535+0.010+0.01%12:02
ZQ.F20Jan 202097.5497.5597.5497.54+0.01+0.01%11:19
ZQ.G20Feb 202097.56597.57097.56597.565+0.010+0.01%09:40
ZQ.H20Mar 202097.5697.5797.5697.57+0.02+0.02%09:37
ZQ.J20Apr 202097.5897.5897.5797.57+0.01+0.01%11:19
ZQ.K20May 202097.59597.60097.59097.590+0.005+0.01%11:19
ZQ.M20Jun 202097.64097.64097.58597.600-0.070-0.07%13:37
ZQ.N20Jul 202097.6197.6197.6197.61+0.01+0.01%08:10
ZQ.Q20Aug 202097.6397.6397.6397.63+0.02+0.02%03:41
ZQ.U20Sep 202097.66597.67097.66597.670-0.020-0.02%07:10
ZQ.V20Oct 202097.70597.70597.70597.705-0.020-0.02%10:33
ZQ.X20Nov 202097.71597.71597.71597.715-0.010-0.01%14:44
ZQ.Z20Dec 202097.73597.73597.73597.735-0.035-0.04%02:52
ZQ.F19:F20Jan 2019/Jan 2020 Spread5.755.755.755.75+2.250.00%23:56
ZQ.F19:G19Jan 2019/Feb 2019 Spread-0.25-0.25-0.25-0.250.000.00%05:20
ZQ.F19:H19Jan 2019/Mar 2019 Spread0.250.500.250.50+0.25+100.00%16:19
ZQ.G19:F20Feb 2019/Jan 2020 Spread1.51.51.51.5+2.00.00%10:59
ZQ.G19:H19Feb 2019/Mar 2019 Spread0.50.50.50.50.00.00%16:40
ZQ.G19:J19Feb 2019/Apr 2019 Spread0.50.50.50.50.00.00%03:04
ZQ.G19:K19Feb 2019/May 2019 Spread1.52.01.52.0+1.0+200.00%13:04
ZQ.G19:M19Feb 2019/Jun 2019 Spread1.51.51.51.5-0.5-25.00%08:09
ZQ.G19:N19Feb 2019/Jul 2019 Spread6666+1+33.33%08:09
ZQ.G19:Q19Feb 2019/Aug 2019 Spread5.06.55.06.5+2.5+125.00%09:26
ZQ.G19:U19Feb 2019/Sep 2019 Spread5.56.55.56.0+2.0+36.36%09:07
ZQ.G19:V19Feb 2019/Oct 2019 Spread6.06.56.06.5+2.0+133.33%09:00
ZQ.G19:X19Feb 2019/Nov 2019 Spread3.53.52.02.00.00.00%15:47
ZQ.G19:Z19Feb 2019/Dec 2019 Spread0.51.00.51.0+20.00%15:00
ZQ.H19:F20Mar 2019/Jan 2020 Spread4.56.54.56.5+5.00.00%16:55
ZQ.H19:J19Mar 2019/Apr 2019 Spread-0.5-0.5-0.500.00%09:45
ZQ.H19:K19Mar 2019/May 2019 Spread1.02.01.01.5+1+200.00%16:19
ZQ.H19:M19Mar 2019/Jun 2019 Spread3.53.53.53.5+1.5+150.00%16:33
ZQ.H19:N19Mar 2019/Jul 2019 Spread5656+2+100.00%10:38
ZQ.H19:Q19Mar 2019/Aug 2019 Spread5.05.05.05.0+1.50.00%08:58
ZQ.H19:U19Mar 2019/Sep 2019 Spread5.58.05.58.0+4.00.00%10:59
ZQ.H19:V19Mar 2019/Oct 2019 Spread8888+4+800.00%14:59
ZQ.H19:X19Mar 2019/Nov 2019 Spread5.05.05.05.0+1.50.00%08:58
ZQ.H19:Z19Mar 2019/Dec 2019 Spread5.55.55.55.5-1.50.00%09:37
ZQ.J19:F20Apr 2019/Jan 2020 Spread2.52.52.52.50.00.00%02:34
ZQ.J19:K19Apr 2019/May 2019 Spread1.51.51.51.50.00.00%02:24
ZQ.J19:M19Apr 2019/Jun 2019 Spread2.54.02.53.5+1.0+50.00%16:59
ZQ.J19:N19Apr 2019/Jul 2019 Spread5.56.05.56.0-0.5-14.29%06:13
ZQ.J19:Q19Apr 2019/Aug 2019 Spread6.56.56.56.5-1.0-50.00%12:55
ZQ.J19:U19Apr 2019/Sep 2019 Spread7777-1-50.00%20:09
ZQ.J19:V19Apr 2019/Oct 2019 Spread7.07.06.56.5-1.5-150.00%03:00
ZQ.J19:Z19Apr 2019/Dec 2019 Spread5.55.55.55.5+1.00.00%09:37
ZQ.K19:F20May 2019/Jan 2020 Spread3.04.53.04.5+4.00.00%16:50
ZQ.K19:M19May 2019/Jun 2019 Spread1.52.01.52.0+0.5+50.00%16:40
ZQ.K19:N19May 2019/Jul 2019 Spread4.54.54.54.5-0.5-25.00%08:09
ZQ.K19:Q19May 2019/Aug 2019 Spread5555-1-100.00%07:17
ZQ.K19:U19May 2019/Sep 2019 Spread4.06.04.06.0+2.5+500.00%12:12
ZQ.K19:V19May 2019/Oct 2019 Spread5.05.05.05.0+0.5+100.00%04:06
ZQ.K19:X19May 2019/Nov 2019 Spread4646+20.00%13:20
ZQ.K19:Z19May 2019/Dec 2019 Spread4.04.04.04.0-1.50.00%09:37
ZQ.M19:F20Jun 2019/Jan 2020 Spread2.52.52.52.5+3.00.00%13:48
ZQ.M19:N19Jun 2019/Jul 2019 Spread2.52.52.52.5-0.5-50.00%03:41
ZQ.M19:Q19Jun 2019/Aug 2019 Spread3.53.53.53.5-0.50.00%09:05
ZQ.M19:U19Jun 2019/Sep 2019 Spread2.53.52.53.5+1.50.00%09:45
ZQ.M19:V19Jun 2019/Oct 2019 Spread3.04.53.04.5+2.50.00%11:07
ZQ.M19:X19Jun 2019/Nov 2019 Spread1.54.01.54.0+2.50.00%13:15
ZQ.M19:Z19Jun 2019/Dec 2019 Spread2.52.52.52.5+2.00.00%09:37
ZQ.N19:F20Jul 2019/Jan 2020 Spread-0.5-0.5-0.5-0.5+2.00.00%20:08
ZQ.N19:J20Jul 2019/Apr 2020 Spread-4.0-3.0-5.0-3.0+2.50.00%15:14
ZQ.N19:N20Jul 2019/Jul 2020 Spread-8.5-7.0-8.5-7.0+3.00.00%14:59
ZQ.N19:Q19Jul 2019/Aug 2019 Spread0.50.50.50.5-0.50.00%08:09
ZQ.N19:U19Jul 2019/Sep 2019 Spread1.01.01.01.0-0.50.00%09:13
ZQ.N19:V19Jul 2019/Oct 2019 Spread1.01.50.51.5+1.00.00%15:36
ZQ.N19:X19Jul 2019/Nov 2019 Spread1.51.51.5+2.00.00%16:55
ZQ.N19:Z19Jul 2019/Dec 2019 Spread-1.5-1.0-1.5-1.0+2.00.00%14:55
ZQ.Q19:F20Aug 2019/Jan 2020 Spread-1.5-1.5-1.5-1.5-0.50.00%20:17
ZQ.Q19:U19Aug 2019/Sep 2019 Spread0.50.50.50.50.00.00%07:52
ZQ.Q19:V19Aug 2019/Oct 2019 Spread0.50.50.50.50.00.00%12:29
ZQ.Q19:X19Aug 2019/Nov 2019 Spread0.50.50.50.5+1.00.00%16:55
ZQ.Q19:Z19Aug 2019/Dec 2019 Spread-0.5-0.5-1.0-1.00.00.00%08:58
ZQ.U19:F20Sep 2019/Jan 2020 Spread-2.0-1.5-2.0-1.5+1.00.00%13:48
ZQ.U19:V19Sep 2019/Oct 2019 Spread0.50.50.50.5+1.00.00%12:42
ZQ.U19:X19Sep 2019/Nov 2019 Spread-0.5-0.5-0.5-0.50.00.00%09:59
ZQ.U19:Z19Sep 2019/Dec 2019 Spread-1-1-1-100.00%08:00
ZQ.V19:F20Oct 2019/Jan 2020 Spread-2.0-2.0-2.0-2.0-0.50.00%08:02
ZQ.V19:G20Oct 2019/Feb 2020 Spread-6.5-5.0-6.5-5.0+1.50.00%11:19
ZQ.V19:H20Oct 2019/Mar 2020 Spread-4.0-4.0-4.0-4.0+2.50.00%12:29
ZQ.V19:J20Oct 2019/Apr 2020 Spread-6.0-4.5-6.0-4.5+2.00.00%15:12
ZQ.V19:K20Oct 2019/May 2020 Spread-7.0-7.0-7.0-7.0+3.50.00%12:08
ZQ.V19:M20Oct 2019/Jun 2020 Spread-9.5-7.5-9.5-7.5+3.00.00%12:30
ZQ.V19:X19Oct 2019/Nov 2019 Spread-0.5-0.5-0.5-0.50.00.00%12:45
ZQ.V19:Z19Oct 2019/Dec 2019 Spread-1.5-1.5-1.5-1.5-0.50.00%09:37
ZQ.X19:F20Nov 2019/Jan 2020 Spread-1.5-1.5-1.5-1.5-0.50.00%11:19
ZQ.X19:G20Nov 2019/Feb 2020 Spread-3.5-3.5-3.5-3.5+1.00.00%12:04
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-1.0-1.0-1.0-1.0-0.50.00%12:45
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-0.5-0.5-0.5-0.5+0.50.00%14:51
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-3-3-3-3+10.00%06:58
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-3.5-3.5-3.5-3.5+1.00.00%02:57
ZQ.F20:G20Jan 2020/Feb 2020 Spread-2.5-2.5-2.5-2.50.00.00%23:56
ZQ.F20:H20Jan 2020/Mar 2020 Spread-3.0-2.5-3.0-2.5+1.50.00%12:26
ZQ.F20:J20Jan 2020/Apr 2020 Spread-3.5-3.0-3.5-3.0+1.00.00%15:36
ZQ.F20:K20Jan 2020/May 2020 Spread-6-6-6-6+10.00%08:21
ZQ.F20:M20Jan 2020/Jun 2020 Spread-6-6-6-6+20.00%12:30
ZQ.F20:N20Jan 2020/Jul 2020 Spread-7.0-7.0-7.0-7.0+1.50.00%11:54
ZQ.G20:H20Feb 2020/Mar 2020 Spread-0.5-0.5-0.5-0.5+0.50.00%10:01
ZQ.G20:J20Feb 2020/Apr 2020 Spread-1.0-1.0-1.0-1.0-0.50.00%11:19
ZQ.H20:J20Mar 2020/Apr 2020 Spread-0.5-0.5-0.5-0.50.00.00%06:11
ZQ.J20:K20Apr 2020/May 2020 Spread-2-2-2-200.00%11:19
ZQ.J20:N20Apr 2020/Jul 2020 Spread-4.5-4.0-4.5-4.0+0.50.00%10:15
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-5-5-5-500.00%02:59
ZQ.J20:U20Apr 2020/Sep 2020 Spread-6.5-6.5-8.0-8.0-1.00.00%07:05
ZQ.J20:V20Apr 2020/Oct 2020 Spread-7.5-7.5-7.5-7.50.00.00%09:52
ZQ.J20:X20Apr 2020/Nov 2020 Spread-9.5-9.5-9.5-9.5-1.00.00%11:38
ZQ.K20:M20May 2020/Jun 2020 Spread-1.0-1.0-1.5-1.5-0.50.00%13:37
ZQ.K20:N20May 2020/Jul 2020 Spread-1.5-1.5-1.5-1.50.00.00%08:10
ZQ.N20:V20Jul 2020/Oct 2020 Spread-3.5-3.5-3.5-3.5-0.50.00%04:27
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-1.5-1.5-2.5-2.5-1.50.00%06:54
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-1.5-1.5-2.0-2.0-0.50.00%14:44
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-1.5-1.5-4.0-4.0-2.50.00%14:44
ZQ.U20:V20Sep 2020/Oct 2020 Spread-1.0-1.0-1.0-1.0-0.50.00%14:44
ZQ.V20:X20Oct 2020/Nov 2020 Spread-1.5-1.5-1.5-1.5-1.00.00%14:44
ZQ.X20:Z20Nov 2020/Dec 2020 Spread-1.0-1.0-1.0-1.0-0.50.00%02:52
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.