Wednesday Aug 21, 4:03AM EDT

Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q19Aug 201997.872597.872597.870097.87000.00000.00%03:35
ZQ.U19Sep 201997.9897.9897.9897.980.000.00%00:37
ZQ.V19Oct 201998.17598.17598.16598.1700.0000.00%03:44
ZQ.X19Nov 201998.36098.36098.35098.355-0.005-0.01%03:42
ZQ.Z19Dec 201998.47098.47098.46098.465-0.010-0.01%03:36
ZQ.F20Jan 202098.54598.54598.53598.540-0.010-0.01%03:36
ZQ.G20Feb 202098.65598.65598.65098.650-0.015-0.02%03:34
ZQ.H20Mar 202098.68598.68598.67598.675-0.020-0.02%03:32
ZQ.J20Apr 202098.72098.72598.71598.715-0.020-0.02%03:33
ZQ.K20May 202098.77598.78098.76598.770-0.020-0.02%03:44
ZQ.M20Jun 202098.80598.80598.80098.800-0.025-0.03%03:15
ZQ.N20Jul 202098.83598.83598.82098.820-0.025-0.03%02:48
ZQ.Q20Aug 202098.8798.8798.8698.86-0.03-0.03%03:15
ZQ.U20Sep 202098.89598.89598.89598.895-0.015-0.02%21:03
ZQ.V20Oct 202098.90598.95098.90598.930+0.040+0.04%16:55
ZQ.X20Nov 202098.93598.93598.92598.925-0.035-0.04%02:50
ZQ.Z20Dec 202098.95098.95098.95098.950-0.035-0.04%03:02
ZQ.F21Jan 202198.99598.99598.99598.995-0.015-0.02%21:55
ZQ.G21Feb 202199.01599.01599.00099.000-0.035-0.04%04:06
ZQ.Q19:U19Aug 2019/Sep 2019 Spread-11.50-11.25-11.75-11.50+0.250.00%09:49
ZQ.Q19:V19Aug 2019/Oct 2019 Spread-31.50-31.50-31.75-31.75-0.500.00%07:54
ZQ.U19:F20Sep 2019/Jan 2020 Spread-57-57-57-57-20.00%10:42
ZQ.U19:G20Sep 2019/Feb 2020 Spread-66.0-66.0-66.0-66.0+0.50.00%03:59
ZQ.U19:H20Sep 2019/Mar 2020 Spread-69-69-69-6900.00%03:56
ZQ.U19:J20Sep 2019/Apr 2020 Spread-71.5-71.5-71.5-71.5+2.50.00%04:05
ZQ.U19:K20Sep 2019/May 2020 Spread-78.5-78.5-79.0-78.5+3.50.00%07:00
ZQ.U19:M20Sep 2019/Jun 2020 Spread-80.0-80.0-85.5-85.5-3.00.00%14:39
ZQ.U19:N20Sep 2019/Jul 2020 Spread-84.5-83.5-86.5-86.5-2.00.00%13:42
ZQ.U19:Q20Sep 2019/Aug 2020 Spread-89.0-88.0-89.0-88.0+0.50.00%10:52
ZQ.U19:U20Sep 2019/Sep 2020 Spread-88.0-88.0-90.0-90.0+0.50.00%10:21
ZQ.U19:V19Sep 2019/Oct 2019 Spread-19.0-19.0-19.5-19.5-0.50.00%22:18
ZQ.U19:V20Sep 2019/Oct 2020 Spread-96.0-96.0-96.0-96.0-3.50.00%14:39
ZQ.U19:X19Sep 2019/Nov 2019 Spread-37.5-37.5-37.5-37.5+0.50.00%18:01
ZQ.U19:X20Sep 2019/Nov 2020 Spread-94.5-94.5-94.5-94.5+3.00.00%04:30
ZQ.U19:Z19Sep 2019/Dec 2019 Spread-48.0-48.0-49.5-48.5-1.50.00%16:38
ZQ.V19:F20Oct 2019/Jan 2020 Spread-34.5-34.5-38.0-37.0-2.50.00%16:55
ZQ.V19:G20Oct 2019/Feb 2020 Spread-47-46-47-46+20.00%11:33
ZQ.V19:H20Oct 2019/Mar 2020 Spread-48.5-47.5-51.0-51.0-3.50.00%14:31
ZQ.V19:J20Oct 2019/Apr 2020 Spread-54.5-54.5-54.5-54.5+2.00.00%03:13
ZQ.V19:K20Oct 2019/May 2020 Spread-58-58-58-58-10.00%20:35
ZQ.V19:M20Oct 2019/Jun 2020 Spread-64-64-64-64-20.00%09:15
ZQ.V19:N20Oct 2019/Jul 2020 Spread-64.5-64.5-64.5-64.5+2.00.00%05:50
ZQ.V19:Q20Oct 2019/Aug 2020 Spread-69.0-69.0-69.5-69.5+1.00.00%10:29
ZQ.V19:U20Oct 2019/Sep 2020 Spread-68.0-68.0-70.0-69.0-0.50.00%10:42
ZQ.V19:V20Oct 2019/Oct 2020 Spread-76.0-76.0-76.0-76.0-1.50.00%11:36
ZQ.V19:X19Oct 2019/Nov 2019 Spread-18.5-18.5-19.0-18.5+0.50.00%03:30
ZQ.V19:X20Oct 2019/Nov 2020 Spread-78.0-78.0-78.0-78.0-2.50.00%09:45
ZQ.V19:Z19Oct 2019/Dec 2019 Spread-28.5-28.5-30.0-29.5-2.00.00%16:58
ZQ.V19:Z20Oct 2019/Dec 2020 Spread-80.5-80.5-80.5-80.5-1.50.00%09:45
ZQ.X19:F20Nov 2019/Jan 2020 Spread-18.0-18.0-18.5-18.5+0.50.00%03:28
ZQ.X19:G20Nov 2019/Feb 2020 Spread-30.0-29.5-30.0-29.5+1.00.00%02:30
ZQ.X19:H20Nov 2019/Mar 2020 Spread-33-33-33-33-20.00%10:18
ZQ.X19:J20Nov 2019/Apr 2020 Spread-35.0-35.0-35.0-35.0+1.50.00%20:21
ZQ.X19:K20Nov 2019/May 2020 Spread-42.5-42.5-42.5-42.5-1.00.00%16:23
ZQ.X19:M20Nov 2019/Jun 2020 Spread-44-44-44-44+20.00%04:30
ZQ.X19:N20Nov 2019/Jul 2020 Spread-47.5-47.5-48.0-48.0-3.00.00%09:50
ZQ.X19:Q20Nov 2019/Aug 2020 Spread-51.5-51.5-51.5-51.5+0.50.00%10:54
ZQ.X19:U20Nov 2019/Sep 2020 Spread-54.5-54.5-54.5-54.5-1.50.00%09:49
ZQ.X19:V20Nov 2019/Oct 2020 Spread-56.5-56.5-56.5-56.5-0.50.00%09:31
ZQ.X19:X20Nov 2019/Nov 2020 Spread-58.5-58.5-58.5-58.5-0.50.00%09:31
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-11.0-11.0-11.0-11.0+0.50.00%03:40
ZQ.X19:Z20Nov 2019/Dec 2020 Spread-60.5-60.5-60.5-60.5-2.50.00%14:39
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-7.5-7.5-7.5-7.50.00.00%03:28
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-18-18-19-19-10.00%16:36
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-22-22-22-22-10.00%11:05
ZQ.Z19:J20Dec 2019/Apr 2020 Spread-26-26-26-2600.00%20:16
ZQ.Z19:K20Dec 2019/May 2020 Spread-31.0-31.0-31.0-31.0+0.50.00%16:36
ZQ.Z19:M20Dec 2019/Jun 2020 Spread-35.0-34.5-35.0-34.5+0.50.00%08:58
ZQ.Z19:N20Dec 2019/Jul 2020 Spread-36-36-36-3600.00%08:25
ZQ.Z19:Q20Dec 2019/Aug 2020 Spread-39.5-39.5-41.0-41.0-1.50.00%13:00
ZQ.Z19:U20Dec 2019/Sep 2020 Spread-43.5-43.5-43.5-43.5-0.50.00%16:53
ZQ.Z19:X20Dec 2019/Nov 2020 Spread-47.5-47.5-48.5-48.5-1.50.00%09:57
ZQ.Z19:Z20Dec 2019/Dec 2020 Spread-50-50-50-50-20.00%16:23
ZQ.F20:G20Jan 2020/Feb 2020 Spread-11.5-11.5-11.5-11.50.00.00%18:58
ZQ.F20:H20Jan 2020/Mar 2020 Spread-13.5-13.5-14.5-14.5-0.50.00%14:16
ZQ.F20:J20Jan 2020/Apr 2020 Spread-18.0-18.0-18.5-18.5-0.50.00%16:38
ZQ.F20:K20Jan 2020/May 2020 Spread-23.5-23.5-23.5-23.5+0.50.00%09:01
ZQ.F20:M20Jan 2020/Jun 2020 Spread-27.0-26.5-27.0-26.50.00.00%10:55
ZQ.F20:N20Jan 2020/Jul 2020 Spread-29.5-29.5-30.0-30.0-1.00.00%15:51
ZQ.F20:Q20Jan 2020/Aug 2020 Spread-33.0-33.0-34.0-34.0-0.50.00%16:23
ZQ.F20:U20Jan 2020/Sep 2020 Spread-35.0-35.0-36.5-36.5-1.00.00%15:25
ZQ.F20:X20Jan 2020/Nov 2020 Spread-39.5-39.5-39.5-39.5+1.50.00%02:24
ZQ.G20:H20Feb 2020/Mar 2020 Spread-2.5-2.5-2.5-2.5+0.50.00%02:28
ZQ.G20:J20Feb 2020/Apr 2020 Spread-7.0-6.5-7.0-6.5+0.50.00%03:21
ZQ.G20:K20Feb 2020/May 2020 Spread-12.5-12.5-12.5-12.5-0.50.00%15:25
ZQ.G20:M20Feb 2020/Jun 2020 Spread-15.5-15.5-16.0-16.00.00.00%09:57
ZQ.G20:N20Feb 2020/Jul 2020 Spread-17.5-17.5-17.5-17.5+1.00.00%08:42
ZQ.G20:Q20Feb 2020/Aug 2020 Spread-21.5-21.5-21.5-21.5+1.00.00%00:31
ZQ.G20:U20Feb 2020/Sep 2020 Spread-24.5-24.5-24.5-24.50.00.00%12:14
ZQ.G20:V20Feb 2020/Oct 2020 Spread-26.5-26.5-26.5-26.5-0.50.00%10:21
ZQ.G20:X20Feb 2020/Nov 2020 Spread-29.0-29.0-29.5-29.5-1.00.00%16:23
ZQ.G20:Z20Feb 2020/Dec 2020 Spread-31.0-31.0-31.0-31.0-0.50.00%00:40
ZQ.H20:J20Mar 2020/Apr 2020 Spread-4-4-4-400.00%02:26
ZQ.H20:K20Mar 2020/May 2020 Spread-9.5-9.5-9.5-9.5+0.50.00%05:37
ZQ.H20:M20Mar 2020/Jun 2020 Spread-13.0-13.0-13.0-13.0+0.50.00%09:47
ZQ.H20:N20Mar 2020/Jul 2020 Spread-15.0-15.0-15.0-15.0+0.50.00%14:48
ZQ.H20:Q20Mar 2020/Aug 2020 Spread-19.0-19.0-19.0-19.0+0.50.00%09:12
ZQ.H20:U20Mar 2020/Sep 2020 Spread-21.0-21.0-21.0-21.0+0.50.00%08:20
ZQ.J20:K20Apr 2020/May 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%03:33
ZQ.J20:M20Apr 2020/Jun 2020 Spread-8.5-8.5-9.0-8.5+0.50.00%10:48
ZQ.J20:N20Apr 2020/Jul 2020 Spread-10.5-10.5-10.5-10.5+0.50.00%02:27
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-15.5-15.5-15.5-15.5-0.50.00%14:06
ZQ.J20:U20Apr 2020/Sep 2020 Spread-17.5-17.0-17.5-17.0-0.50.00%09:02
ZQ.J20:V20Apr 2020/Oct 2020 Spread-19.0-19.0-19.5-19.50.00.00%08:23
ZQ.J20:X20Apr 2020/Nov 2020 Spread-21.5-21.5-21.5-21.5+1.00.00%02:24
ZQ.K20:M20May 2020/Jun 2020 Spread-3.5-3.5-3.5-3.50.00.00%02:28
ZQ.K20:N20May 2020/Jul 2020 Spread-5.5-5.5-5.5-5.50.00.00%14:59
ZQ.K20:Q20May 2020/Aug 2020 Spread-10.0-10.0-10.0-10.0-0.50.00%10:24
ZQ.K20:U20May 2020/Sep 2020 Spread-12.0-12.0-12.0-12.0-0.50.00%11:15
ZQ.K20:V20May 2020/Oct 2020 Spread-14.5-14.5-14.5-14.5-1.00.00%08:35
ZQ.K20:X20May 2020/Nov 2020 Spread-16.0-16.0-16.0-16.0-0.50.00%10:20
ZQ.M20:N20Jun 2020/Jul 2020 Spread-2-2-2-200.00%02:48
ZQ.M20:Q20Jun 2020/Aug 2020 Spread-6.5-6.5-6.5-6.5-0.50.00%10:24
ZQ.M20:U20Jun 2020/Sep 2020 Spread-8.5-8.5-8.5-8.5-0.50.00%08:32
ZQ.M20:X20Jun 2020/Nov 2020 Spread-13.0-13.0-13.5-13.5-0.50.00%09:33
ZQ.N20:Q20Jul 2020/Aug 2020 Spread-4.0-4.0-4.0-4.0+0.50.00%03:33
ZQ.N20:U20Jul 2020/Sep 2020 Spread-6-6-6-600.00%09:16
ZQ.N20:V20Jul 2020/Oct 2020 Spread-8.5-8.5-9.0-9.0-0.50.00%10:39
ZQ.N20:X20Jul 2020/Nov 2020 Spread-10.5-10.5-10.5-10.5-0.50.00%03:14
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-2.0-2.0-2.5-2.00.00.00%15:27
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-4.5-4.5-4.5-4.50.00.00%15:00
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-7.0-7.0-7.0-7.0-0.50.00%14:24
ZQ.Q20:Z20Aug 2020/Dec 2020 Spread-8.5-8.5-8.5-8.50.00.00%12:29
ZQ.U20:V20Sep 2020/Oct 2020 Spread-2.5-2.5-2.5-2.50.00.00%16:51
ZQ.U20:X20Sep 2020/Nov 2020 Spread-4.5-4.5-4.5-4.5-0.50.00%16:18
ZQ.V20:F21Oct 2020/Jan 2021 Spread-7.5-7.5-7.5-7.5-0.50.00%21:14
ZQ.V20:X20Oct 2020/Nov 2020 Spread-2.5-2.5-2.5-2.5-0.50.00%16:21
ZQ.X20:F21Nov 2020/Jan 2021 Spread-5.0-5.0-5.0-5.0-0.50.00%09:45
ZQ.X20:Z20Nov 2020/Dec 2020 Spread-2.5-2.5-2.5-2.50.00.00%11:13
ZQ.Z20:F21Dec 2020/Jan 2021 Spread-2.5-2.5-2.5-2.5-0.50.00%09:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.