Tuesday Nov 12, 7:13PM EST

Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X19Nov 201998.430098.430098.430098.4300-0.0025-0.00%17:28
ZQ.Z19Dec 201998.43598.43598.43598.435-0.005-0.01%17:28
ZQ.F20Jan 202098.46098.46098.46098.460+0.005+0.01%17:28
ZQ.G20Feb 202098.48598.48598.48598.4850.0000.00%17:28
ZQ.H20Mar 202098.50598.50598.50598.505+0.010+0.01%17:28
ZQ.J20Apr 202098.52598.52598.52598.525+0.010+0.01%17:28
ZQ.K20May 202098.54598.54598.54598.545+0.010+0.01%17:28
ZQ.M20Jun 202098.55598.55598.55598.555+0.010+0.01%17:28
ZQ.N20Jul 202098.57598.57598.57598.575+0.015+0.02%17:28
ZQ.Q20Aug 202098.5998.5998.5998.59+0.02+0.02%17:28
ZQ.U20Sep 202098.5998.5998.5998.59+0.01+0.01%17:28
ZQ.V20Oct 202098.6298.6298.6298.62+0.02+0.02%17:28
ZQ.X20Nov 202098.63098.63098.63098.630+0.005+0.01%17:28
ZQ.Z20Dec 202098.64598.64598.64598.645+0.015+0.02%17:28
ZQ.F21Jan 202198.6598.6598.6598.65+0.02+0.02%17:28
ZQ.G21Feb 202198.64598.64598.64598.645+0.015+0.02%17:28
ZQ.H21Mar 202198.65598.65598.65598.655+0.005+0.01%17:28
ZQ.J21Apr 202198.63598.63598.63598.635+0.010+0.01%17:28
ZQ.K21May 202198.62098.62098.62098.620+0.025+0.03%17:28
ZQ.M21Jun 202198.64098.64598.64098.645-0.045-0.05%17:28
ZQ.X19:K20Nov 2019/May 2020 Spread-10.75-10.75-10.75-10.75+0.500.00%17:28
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-0.50-0.50-0.50-0.50+0.250.00%17:28
ZQ.X19:F20Nov 2019/Jan 2020 Spread-2.75-2.75-2.75-2.75+0.250.00%17:28
ZQ.Z19:X20Dec 2019/Nov 2020 Spread-19.5-19.5-19.5-19.5-1.50.00%17:28
ZQ.Z19:V20Dec 2019/Oct 2020 Spread-16.5-16.5-17.0-17.0-0.50.00%08:41
ZQ.Z19:U20Dec 2019/Sep 2020 Spread-14.0-14.0-14.0-14.0+0.50.00%17:28
ZQ.Z19:Q20Dec 2019/Aug 2020 Spread-15.0-15.0-15.0-15.0-1.50.00%17:28
ZQ.Z19:Z20Dec 2019/Dec 2020 Spread-19.0-19.0-19.0-19.0+0.50.00%17:28
ZQ.Z19:N20Dec 2019/Jul 2020 Spread-14-14-14-14-20.00%17:28
ZQ.Z19:M20Dec 2019/Jun 2020 Spread-12-12-12-1200.00%17:28
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-2.5-2.5-2.5-2.5-0.50.00%17:28
ZQ.Z19:F21Dec 2019/Jan 2021 Spread-17.5-17.5-17.5-17.5+9.50.00%17:28
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-4.5-4.5-5.5-5.5-1.00.00%17:28
ZQ.Z19:G21Dec 2019/Feb 2021 Spread-20.5-20.5-20.5-20.5-1.50.00%17:28
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-6.0-6.0-6.0-6.0-0.50.00%17:28
ZQ.Z19:H21Dec 2019/Mar 2021 Spread-24.0-24.0-24.0-24.0+3.50.00%17:28
ZQ.Z19:J20Dec 2019/Apr 2020 Spread-8-8-9-9-10.00%17:28
ZQ.Z19:K20Dec 2019/May 2020 Spread-10.5-10.0-10.5-10.0+1.00.00%14:52
ZQ.F20:Q20Jan 2020/Aug 2020 Spread-11.0-10.5-13.5-13.5-1.50.00%17:28
ZQ.F20:F21Jan 2020/Jan 2021 Spread-17.5-17.5-17.5-17.5+1.50.00%07:22
ZQ.F20:Z20Jan 2020/Dec 2020 Spread-17.5-16.5-17.5-16.5+1.50.00%17:28
ZQ.F20:X20Jan 2020/Nov 2020 Spread-17.5-17.5-17.5-17.5-1.00.00%17:28
ZQ.F20:V20Jan 2020/Oct 2020 Spread-14.0-14.0-14.0-14.0+1.50.00%06:05
ZQ.F20:U20Jan 2020/Sep 2020 Spread-12.5-12.5-14.0-14.0-1.00.00%17:28
ZQ.F20:N20Jan 2020/Jul 2020 Spread-11.5-11.5-11.5-11.5-1.50.00%17:28
ZQ.F20:M20Jan 2020/Jun 2020 Spread-8.0-8.0-10.0-10.0-0.50.00%17:28
ZQ.F20:K20Jan 2020/May 2020 Spread-9-9-9-9-10.00%17:28
ZQ.F20:G20Jan 2020/Feb 2020 Spread-3.0-3.0-3.0-3.0-0.50.00%17:28
ZQ.F20:G21Jan 2020/Feb 2021 Spread-18.5-18.5-21.0-21.0-1.50.00%10:00
ZQ.F20:H20Jan 2020/Mar 2020 Spread-4.5-4.5-4.5-4.5-0.50.00%17:28
ZQ.F20:H21Jan 2020/Mar 2021 Spread-17.5-17.5-17.5-17.5+7.00.00%17:28
ZQ.F20:J20Jan 2020/Apr 2020 Spread-7-7-7-7-10.00%17:28
ZQ.G20:U20Feb 2020/Sep 2020 Spread-9-9-11-11-10.00%17:28
ZQ.G20:Q20Feb 2020/Aug 2020 Spread-8.0-8.0-8.0-8.0+1.50.00%17:28
ZQ.G20:N20Feb 2020/Jul 2020 Spread-8.5-8.0-9.0-9.0-1.00.00%17:28
ZQ.G20:M20Feb 2020/Jun 2020 Spread-6.0-6.0-7.0-7.0-0.50.00%17:28
ZQ.G20:K20Feb 2020/May 2020 Spread-6.0-6.0-6.0-6.0-0.50.00%17:28
ZQ.G20:J20Feb 2020/Apr 2020 Spread-4.0-4.0-4.0-4.0-0.50.00%17:28
ZQ.G20:H20Feb 2020/Mar 2020 Spread-1.5-1.5-1.5-1.50.00.00%17:28
ZQ.G20:G21Feb 2020/Feb 2021 Spread-14.5-14.5-17.5-17.5-1.50.00%17:28
ZQ.G20:F21Feb 2020/Jan 2021 Spread-17.0-15.5-17.0-15.5+5.50.00%17:28
ZQ.G20:V20Feb 2020/Oct 2020 Spread-13.5-13.0-13.5-13.0-1.00.00%10:59
ZQ.G20:X20Feb 2020/Nov 2020 Spread-14.0-14.0-14.0-14.0-0.50.00%17:28
ZQ.G20:Z20Feb 2020/Dec 2020 Spread-15.5-15.5-16.0-16.0-1.00.00%17:28
ZQ.G20:H21Feb 2020/Mar 2021 Spread-18-15-18-15+60.00%17:28
ZQ.H20:N20Mar 2020/Jul 2020 Spread-6.0-6.0-6.0-6.0+0.50.00%17:28
ZQ.H20:F21Mar 2020/Jan 2021 Spread-14.5-14.5-14.5-14.5-2.00.00%01:46
ZQ.H20:X20Mar 2020/Nov 2020 Spread-13.5-11.0-13.5-11.5+4.00.00%17:28
ZQ.H20:H21Mar 2020/Mar 2021 Spread-17.0-17.0-17.0-17.0+2.50.00%17:28
ZQ.H20:V20Mar 2020/Oct 2020 Spread-10.5-10.0-10.5-10.0+0.50.00%08:07
ZQ.H20:U20Mar 2020/Sep 2020 Spread-9.5-9.5-9.5-9.5-1.00.00%17:28
ZQ.H20:Q20Mar 2020/Aug 2020 Spread-9-9-9-9-10.00%17:28
ZQ.H20:G21Mar 2020/Feb 2021 Spread-17.0-17.0-17.0-17.0+2.50.00%17:28
ZQ.H20:M20Mar 2020/Jun 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%17:28
ZQ.H20:K20Mar 2020/May 2020 Spread-4.5-4.5-4.5-4.5-0.50.00%17:28
ZQ.H20:J20Mar 2020/Apr 2020 Spread-3-3-3-3-10.00%17:28
ZQ.H20:Z20Mar 2020/Dec 2020 Spread-13.5-13.5-13.5-13.5+0.50.00%17:28
ZQ.J20:U20Apr 2020/Sep 2020 Spread-6.5-6.0-6.5-6.0+2.50.00%17:28
ZQ.J20:V20Apr 2020/Oct 2020 Spread-9.0-9.0-9.0-9.0+0.50.00%17:28
ZQ.J20:N20Apr 2020/Jul 2020 Spread-5-5-5-5-10.00%17:28
ZQ.J20:M20Apr 2020/Jun 2020 Spread-2.5-2.5-3.0-3.00.00.00%17:28
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-5.0-5.0-6.0-6.0-0.50.00%17:28
ZQ.J20:K20Apr 2020/May 2020 Spread-1.5-1.5-1.5-1.50.00.00%17:28
ZQ.J20:G21Apr 2020/Feb 2021 Spread-12-12-13-13-20.00%10:00
ZQ.J20:F21Apr 2020/Jan 2021 Spread-13.5-13.5-13.5-13.5-1.00.00%17:28
ZQ.J20:X20Apr 2020/Nov 2020 Spread-13.5-13.5-13.5-13.5-0.50.00%17:28
ZQ.J20:Z20Apr 2020/Dec 2020 Spread-13-10-13-10+40.00%17:28
ZQ.K20:Z20May 2020/Dec 2020 Spread-11.0-11.0-11.0-11.0+0.50.00%17:28
ZQ.K20:F21May 2020/Jan 2021 Spread-11.0-11.0-11.0-11.0-0.50.00%17:28
ZQ.K20:G21May 2020/Feb 2021 Spread-10.0-10.0-10.5-10.5+2.00.00%10:20
ZQ.K20:M20May 2020/Jun 2020 Spread-1-1-1-100.00%17:28
ZQ.K20:N20May 2020/Jul 2020 Spread-3.0-3.0-3.0-3.0-0.50.00%17:28
ZQ.K20:Q20May 2020/Aug 2020 Spread-4.0-4.0-4.0-4.0-0.50.00%17:28
ZQ.K20:U20May 2020/Sep 2020 Spread-4.5-4.5-5.0-5.0-0.50.00%17:28
ZQ.K20:V20May 2020/Oct 2020 Spread-6.5-6.5-6.5-6.5+0.50.00%17:28
ZQ.K20:X20May 2020/Nov 2020 Spread-8.5-8.5-8.5-8.5-0.50.00%17:28
ZQ.M20:U20Jun 2020/Sep 2020 Spread-3.5-3.5-3.5-3.50.00.00%09:58
ZQ.M20:X20Jun 2020/Nov 2020 Spread-6.5-6.5-6.5-6.5+2.50.00%17:28
ZQ.M20:Z20Jun 2020/Dec 2020 Spread-10-9-10-9+10.00%17:28
ZQ.M20:F21Jun 2020/Jan 2021 Spread-10.0-10.0-10.0-10.0-0.50.00%17:28
ZQ.M20:G21Jun 2020/Feb 2021 Spread-9.5-9.5-9.5-9.50.00.00%17:28
ZQ.M20:N20Jun 2020/Jul 2020 Spread-2.0-2.0-2.0-2.0-0.50.00%17:28
ZQ.M20:Q20Jun 2020/Aug 2020 Spread-3.0-3.0-3.0-3.0-0.50.00%17:28
ZQ.M20:V20Jun 2020/Oct 2020 Spread-6-6-6-600.00%17:28
ZQ.N20:F21Jul 2020/Jan 2021 Spread-8.0-8.0-8.0-8.0-0.50.00%17:28
ZQ.N20:Z20Jul 2020/Dec 2020 Spread-6.0-6.0-6.0-6.0+2.50.00%17:28
ZQ.N20:G21Jul 2020/Feb 2021 Spread-8-8-8-800.00%17:28
ZQ.N20:Q20Jul 2020/Aug 2020 Spread-1.5-1.5-1.5-1.5-0.50.00%17:28
ZQ.N20:U20Jul 2020/Sep 2020 Spread-2-2-2-200.00%17:28
ZQ.N20:V20Jul 2020/Oct 2020 Spread-4.5-4.5-4.5-4.50.00.00%17:28
ZQ.N20:X20Jul 2020/Nov 2020 Spread-5.5-5.5-5.5-5.50.00.00%17:28
ZQ.Q20:F21Aug 2020/Jan 2021 Spread-7-7-7-700.00%17:28
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-0.5-0.5-0.5-0.5+0.50.00%17:28
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-3-3-3-300.00%17:28
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-4.0-4.0-4.5-4.00.00.00%10:19
ZQ.Q20:G21Aug 2020/Feb 2021 Spread-7-7-7-700.00%17:28
ZQ.U20:X20Sep 2020/Nov 2020 Spread-3.5-3.0-3.5-3.0+1.00.00%17:28
ZQ.U20:F21Sep 2020/Jan 2021 Spread-6-6-6-600.00%17:28
ZQ.U20:G21Sep 2020/Feb 2021 Spread-6-6-6-600.00%17:28
ZQ.U20:H21Sep 2020/Mar 2021 Spread-6.5-6.5-6.5-6.5+1.00.00%17:28
ZQ.U20:Z20Sep 2020/Dec 2020 Spread-5.5-5.5-5.5-5.50.00.00%17:28
ZQ.U20:V20Sep 2020/Oct 2020 Spread-2.5-2.5-2.5-2.50.00.00%17:28
ZQ.V20:G21Oct 2020/Feb 2021 Spread-3.5-3.5-3.5-3.50.00.00%17:28
ZQ.V20:H21Oct 2020/Mar 2021 Spread-2.5-2.5-2.5-2.5+1.00.00%07:52
ZQ.V20:J21Oct 2020/Apr 2021 Spread-2-2-2-200.00%17:28
ZQ.V20:X20Oct 2020/Nov 2020 Spread-1-1-1-100.00%17:28
ZQ.V20:Z20Oct 2020/Dec 2020 Spread-2.5-2.5-2.5-2.5+0.50.00%17:28
ZQ.V20:F21Oct 2020/Jan 2021 Spread-3.5-3.5-3.5-3.50.00.00%17:28
ZQ.X20:F21Nov 2020/Jan 2021 Spread-2.5-2.5-2.5-2.50.00.00%17:28
ZQ.X20:G21Nov 2020/Feb 2021 Spread-2.5-2.5-2.5-2.50.00.00%17:28
ZQ.X20:Z20Nov 2020/Dec 2020 Spread-1.5-1.5-2.0-2.0-0.50.00%17:28
ZQ.Z20:G21Dec 2020/Feb 2021 Spread-1-1-1-100.00%17:28
ZQ.Z20:F21Dec 2020/Jan 2021 Spread-1-1-1-100.00%17:28
ZQ.Z20:H21Dec 2020/Mar 2021 Spread-0.5-0.5-0.5-0.50.00.00%16:29
ZQ.F21:J21Jan 2021/Apr 2021 Spread1.51.51.51.50.00.00%17:28
ZQ.F21:G21Jan 2021/Feb 2021 Spread0.50.50.50.5+1.50.00%17:28
ZQ.G21:H21Feb 2021/Mar 2021 Spread1.01.00.50.5-0.50.00%08:26
ZQ.G21:J21Feb 2021/Apr 2021 Spread1.51.51.51.50.00.00%17:28
ZQ.G21:K21Feb 2021/May 2021 Spread3.53.53.53.50.00.00%16:29
ZQ.H21:J21Mar 2021/Apr 2021 Spread1.51.51.51.50.00.00%17:28
ZQ.J21:K21Apr 2021/May 2021 Spread1.51.51.51.50.00.00%17:28
ZQ.K21:M21May 2021/Jun 2021 Spread-0.5-0.5-1.0-1.0-1.50.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.