S&P 500
2616.10
+5.80 +0.23%
Dow Indu
24207.16
+141.57 +0.60%
Nasdaq
7034.69
+10.86 +0.16%
Crude Oil
52.10
-0.22 -0.45%
Gold
1293.34
+4.09 +0.32%
Euro
1.139850
-0.000645 -0.06%
US Dollar
96.076
0.000 0.00%
Strong
Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F19Jan 201997.597597.600097.597597.5975-0.0025-0.00%16:30
ZQ.G19Feb 201997.60097.60597.59597.6000.0000.00%16:59
ZQ.H19Mar 201997.60097.60597.59597.6000.0000.00%16:59
ZQ.J19Apr 201997.60597.60597.60597.6050.0000.00%19:06
ZQ.K19May 201997.59597.59597.59597.595+0.005+0.01%19:13
ZQ.M19Jun 201997.57597.58097.57097.580+0.005+0.01%16:59
ZQ.N19Jul 201997.56597.56597.56597.565+0.005+0.01%19:06
ZQ.Q19Aug 201997.56597.56597.55097.5650.0000.00%16:59
ZQ.U19Sep 201997.57097.57097.57097.570+0.005+0.01%19:06
ZQ.V19Oct 201997.5797.5797.5797.570.000.00%18:42
ZQ.X19Nov 201997.58597.58597.58597.585+0.005+0.01%19:06
ZQ.Z19Dec 201997.58597.59597.56597.590-0.005-0.01%16:59
ZQ.F20Jan 202097.60097.60597.57097.6000.0000.00%16:59
ZQ.G20Feb 202097.63097.63597.60097.635+0.005+0.01%16:55
ZQ.H20Mar 202097.64097.64597.61097.640+0.005+0.01%16:59
ZQ.J20Apr 202097.65597.65597.61597.645-0.010-0.01%16:59
ZQ.K20May 202097.67597.68097.64597.6800.0000.00%16:58
ZQ.M20Jun 202097.66097.68597.66097.685-0.025-0.03%14:37
ZQ.N20Jul 202097.69097.69597.66097.685-0.020-0.02%14:29
ZQ.Q20Aug 202097.70597.70597.68597.700-0.025-0.03%12:45
ZQ.U20Sep 202097.75097.75097.75097.750+0.035+0.04%09:07
ZQ.V20Oct 202097.7597.7597.7597.750.000.00%06:02
ZQ.X20Nov 202097.74097.74097.74097.740-0.005-0.01%12:15
ZQ.Z20Dec 202097.73597.73597.73597.735-0.035-0.04%02:52
ZQ.F19:F20Jan 2019/Jan 2020 Spread2.252.502.252.50+3.500.00%06:01
ZQ.F19:G19Jan 2019/Feb 2019 Spread-0.25-0.25-0.25-0.250.000.00%08:08
ZQ.F19:H19Jan 2019/Mar 2019 Spread-0.25-0.25-0.25-0.25-0.75-300.00%05:47
ZQ.G19:F20Feb 2019/Jan 2020 Spread2.53.0-0.5-0.50.00.00%14:14
ZQ.G19:H19Feb 2019/Mar 2019 Spread0.50.50.50.00.00%06:02
ZQ.G19:J19Feb 2019/Apr 2019 Spread-0.5-0.5-0.5-0.5-1.00.00%16:55
ZQ.G19:K19Feb 2019/May 2019 Spread1.51.50.50.5-1.0-200.00%16:17
ZQ.G19:M19Feb 2019/Jun 2019 Spread2.52.52.02.0-0.5-25.00%15:01
ZQ.G19:N19Feb 2019/Jul 2019 Spread4.04.53.54.5-0.5-16.67%13:41
ZQ.G19:U19Feb 2019/Sep 2019 Spread4.54.53.53.5-0.5-11.11%13:59
ZQ.G19:V19Feb 2019/Oct 2019 Spread4.04.03.53.50.00.00%15:03
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 Spread-1.5-1.5-2.0-2.0-2.50.00%10:03
ZQ.H19:J19Mar 2019/Apr 2019 Spread-0.5-0.5-0.5-0.50.00.00%13:22
ZQ.H19:K19Mar 2019/May 2019 Spread1.01.01.01.0-0.5-100.00%13:08
ZQ.H19:M19Mar 2019/Jun 2019 Spread2.52.52.52.5-0.5-50.00%10:36
ZQ.H19:N19Mar 2019/Jul 2019 Spread4.54.53.54.0-1.0-50.00%11:44
ZQ.H19:Q19Mar 2019/Aug 2019 Spread3.53.53.53.50.00.00%14:16
ZQ.H19:U19Mar 2019/Sep 2019 Spread2.52.52.52.5-2.00.00%05:10
ZQ.H19:V19Mar 2019/Oct 2019 Spread3.53.53.53.5+0.5+100.00%15:55
ZQ.H19:X19Mar 2019/Nov 2019 Spread1.53.01.53.0-1.00.00%16:31
ZQ.H19:Z19Mar 2019/Dec 2019 Spread-0.5-0.5-0.5-3.00.00%09:39
ZQ.J19:F20Apr 2019/Jan 2020 Spread1.02.51.01.0+1.50.00%12:45
ZQ.J19:K19Apr 2019/May 2019 Spread1.51.51.01.0-0.5-50.00%16:55
ZQ.J19:M19Apr 2019/Jun 2019 Spread2.53.02.52.5-0.5-25.00%13:50
ZQ.J19:N19Apr 2019/Jul 2019 Spread4.05.04.04.50.00.00%13:15
ZQ.J19:Q19Apr 2019/Aug 2019 Spread4.55.04.55.0+1.0+50.00%09:41
ZQ.J19:U19Apr 2019/Sep 2019 Spread3.53.53.53.5-0.5-25.00%14:02
ZQ.J19:V19Apr 2019/Oct 2019 Spread5.05.05.05.0+1.5+150.00%07:01
ZQ.K19:F20May 2019/Jan 2020 Spread-3.5-3.5-3.5-3.5-1.00.00%09:25
ZQ.K19:M19May 2019/Jun 2019 Spread1.51.51.51.50.00.00%12:18
ZQ.K19:N19May 2019/Jul 2019 Spread3.03.53.03.00.00.00%16:50
ZQ.K19:Q19May 2019/Aug 2019 Spread2.53.52.53.5+1.0+100.00%09:41
ZQ.K19:U19May 2019/Sep 2019 Spread3.53.53.53.5+1.5+300.00%06:55
ZQ.K19:V19May 2019/Oct 2019 Spread1.51.51.51.5+1.0+200.00%09:21
ZQ.K19:X19May 2019/Nov 2019 Spread3.03.02.02.0+1.50.00%11:50
ZQ.K19:Z19May 2019/Dec 2019 Spread0.52.00.51.0+2.00.00%12:02
ZQ.M19:F20Jun 2019/Jan 2020 Spread-1.0-1.0-1.0+2.50.00%10:40
ZQ.M19:N19Jun 2019/Jul 2019 Spread2.02.02.02.0+0.5+50.00%16:59
ZQ.M19:Q19Jun 2019/Aug 2019 Spread1.52.01.51.5+0.50.00%16:48
ZQ.M19:U19Jun 2019/Sep 2019 Spread2.02.01.51.5+0.50.00%14:16
ZQ.M19:V19Jun 2019/Oct 2019 Spread2.52.52.02.0+1.50.00%09:24
ZQ.M19:X19Jun 2019/Nov 2019 Spread1.51.51.51.5+2.50.00%06:01
ZQ.M19:Z19Jun 2019/Dec 2019 Spread-3-3-3-3-20.00%09:16
ZQ.N19:F20Jul 2019/Jan 2020 Spread-3.5-2.0-4.0-4.0+1.00.00%15:12
ZQ.N19:G20Jul 2019/Feb 2020 Spread-8.0-8.0-8.0-8.0-0.50.00%14:09
ZQ.N19:J20Jul 2019/Apr 2020 Spread-8-8-8-8+10.00%15:39
ZQ.N19:N20Jul 2019/Jul 2020 Spread-11.5-11.5-11.5-11.5+4.50.00%10:18
ZQ.N19:Q19Jul 2019/Aug 2019 Spread-0.5-0.5-0.5-0.50.00.00%16:59
ZQ.N19:U19Jul 2019/Sep 2019 Spread-0.5-0.5-0.5-0.50.00.00%19:06
ZQ.N19:V19Jul 2019/Oct 2019 Spread-0.5-0.5-0.5-0.5+0.50.00%15:03
ZQ.N19:X19Jul 2019/Nov 2019 Spread-1.0-1.0-1.5-1.50.00.00%15:19
ZQ.Q19:F20Aug 2019/Jan 2020 Spread-2.5-2.5-3.0-2.5+1.00.00%09:37
ZQ.Q19:G20Aug 2019/Feb 2020 Spread-6.5-6.5-6.5-6.5+1.50.00%13:17
ZQ.Q19:U19Aug 2019/Sep 2019 Spread-0.5-0.5-0.5-0.50.00.00%22:38
ZQ.Q19:V19Aug 2019/Oct 2019 Spread0.50.50.50.5+1.00.00%09:56
ZQ.Q19:X19Aug 2019/Nov 2019 Spread-0.5-0.5-1.5-1.5+0.50.00%13:43
ZQ.Q19:Z19Aug 2019/Dec 2019 Spread-2.0-2.0-2.0-2.0+1.50.00%08:26
ZQ.U19:F20Sep 2019/Jan 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%12:50
ZQ.U19:V19Sep 2019/Oct 2019 Spread-0.5-0.5-0.500.00%00:37
ZQ.U19:X19Sep 2019/Nov 2019 Spread-1.5-1.0-1.5-1.0+1.00.00%12:15
ZQ.U19:Z19Sep 2019/Dec 2019 Spread-2.5-2.5-2.5-2.5+0.50.00%16:06
ZQ.V19:F20Oct 2019/Jan 2020 Spread-3.0-2.5-3.5-3.0+1.00.00%14:56
ZQ.V19:G20Oct 2019/Feb 2020 Spread-7.0-7.0-7.0-7.0+0.50.00%08:23
ZQ.V19:H20Oct 2019/Mar 2020 Spread-6.5-6.5-7.0-7.0+1.00.00%13:41
ZQ.V19:J20Oct 2019/Apr 2020 Spread-8-7-8-8+10.00%13:16
ZQ.V19:K20Oct 2019/May 2020 Spread-12.5-12.5-12.5-12.5+0.50.00%08:35
ZQ.V19:X19Oct 2019/Nov 2019 Spread-1.0-1.0-1.5-1.0+0.50.00%12:15
ZQ.V19:Z19Oct 2019/Dec 2019 Spread-2.0-2.0-2.5-2.5+0.50.00%13:03
ZQ.X19:F20Nov 2019/Jan 2020 Spread-2.0-1.5-2.0-2.0+0.50.00%16:05
ZQ.X19:G20Nov 2019/Feb 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%12:00
ZQ.X19:K20Nov 2019/May 2020 Spread-10.5-10.5-10.5-10.5+2.00.00%12:13
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-1.0-1.0-1.0-1.0+0.50.00%10:24
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-0.5-0.5-1.0-1.00.00.00%16:59
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-4-4-4-400.00%07:59
ZQ.F20:G20Jan 2020/Feb 2020 Spread-3-3-3-300.00%14:13
ZQ.F20:H20Jan 2020/Mar 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%12:45
ZQ.F20:J20Jan 2020/Apr 2020 Spread-4.5-4.0-4.5-4.5+1.00.00%16:55
ZQ.F20:K20Jan 2020/May 2020 Spread-9-9-9-900.00%08:32
ZQ.G20:H20Feb 2020/Mar 2020 Spread-0.5-0.5-0.5-0.5+0.50.00%14:29
ZQ.G20:J20Feb 2020/Apr 2020 Spread-1.5-1.0-1.5-1.5+1.00.00%13:22
ZQ.G20:K20Feb 2020/May 2020 Spread-5-5-5-5+10.00%16:59
ZQ.H20:J20Mar 2020/Apr 2020 Spread-1.0-0.5-1.0-0.5+1.00.00%14:48
ZQ.J20:K20Apr 2020/May 2020 Spread-3-3-3-300.00%16:55
ZQ.J20:N20Apr 2020/Jul 2020 Spread-4.5-4.5-4.5-4.5+0.50.00%15:39
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-6.5-6.0-6.5-6.0+1.00.00%09:29
ZQ.J20:U20Apr 2020/Sep 2020 Spread-7-7-7-7+10.00%09:24
ZQ.J20:V20Apr 2020/Oct 2020 Spread-8.5-8.5-8.5-8.50.00.00%07:42
ZQ.J20:X20Apr 2020/Nov 2020 Spread-8.5-8.5-8.5-8.50.00.00%07:42
ZQ.K20:M20May 2020/Jun 2020 Spread-1.5-1.5-1.5-1.50.00.00%07:26
ZQ.K20:N20May 2020/Jul 2020 Spread-2.0-1.5-2.0-1.5+0.50.00%10:18
ZQ.M20:N20Jun 2020/Jul 2020 Spread-0.5-0.5-1.0-1.0-0.50.00%08:46
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-1.5-1.5-1.5-1.5-0.50.00%09:07
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-1-1-1-100.00%16:52
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-1.5-1.5-1.5-1.50.00.00%07:42
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.