| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.V19 | Oct 2019 | 98.1750 | 98.1750 | 98.1750 | 98.1750 | -0.0025 | -0.00% | 21:17 |
| ZQ.X19 | Nov 2019 | 98.350 | 98.355 | 98.345 | 98.350 | +0.015 | +0.02% | 21:18 |
| ZQ.Z19 | Dec 2019 | 98.410 | 98.420 | 98.405 | 98.410 | +0.020 | +0.02% | 21:18 |
| ZQ.F20 | Jan 2020 | 98.470 | 98.475 | 98.465 | 98.470 | +0.020 | +0.02% | 21:21 |
| ZQ.G20 | Feb 2020 | 98.525 | 98.535 | 98.520 | 98.530 | +0.020 | +0.02% | 21:20 |
| ZQ.H20 | Mar 2020 | 98.540 | 98.540 | 98.535 | 98.540 | +0.015 | +0.02% | 21:02 |
| ZQ.J20 | Apr 2020 | 98.570 | 98.575 | 98.565 | 98.575 | +0.020 | +0.02% | 21:13 |
| ZQ.K20 | May 2020 | 98.670 | 98.685 | 98.545 | 98.585 | -0.085 | -0.09% | 16:52 |
| ZQ.M20 | Jun 2020 | 98.605 | 98.615 | 98.605 | 98.615 | +0.015 | +0.02% | 21:03 |
| ZQ.N20 | Jul 2020 | 98.720 | 98.730 | 98.595 | 98.630 | -0.090 | -0.09% | 16:53 |
| ZQ.Q20 | Aug 2020 | 98.75 | 98.76 | 98.61 | 98.65 | -0.09 | -0.09% | 16:53 |
| ZQ.U20 | Sep 2020 | 98.655 | 98.675 | 98.655 | 98.675 | +0.020 | +0.02% | 21:13 |
| ZQ.V20 | Oct 2020 | 98.680 | 98.680 | 98.680 | 98.680 | +0.005 | +0.01% | 18:59 |
| ZQ.X20 | Nov 2020 | 98.820 | 98.820 | 98.675 | 98.715 | -0.090 | -0.09% | 16:23 |
| ZQ.Z20 | Dec 2020 | 98.73 | 98.74 | 98.73 | 98.74 | +0.02 | +0.02% | 21:03 |
| ZQ.F21 | Jan 2021 | 98.845 | 98.860 | 98.710 | 98.750 | -0.090 | -0.09% | 16:47 |
| ZQ.G21 | Feb 2021 | 98.870 | 98.885 | 98.725 | 98.765 | -0.120 | -0.12% | 15:57 |
| ZQ.H21 | Mar 2021 | 99.020 | 99.015 | 99.015 | 99.015 | -0.025 | -0.03% | 09:39 |
| ZQ.J21 | Apr 2021 | 98.835 | 98.835 | 98.735 | 98.765 | -0.110 | -0.11% | 15:56 |
| ZQ.K21 | May 2021 | 98.885 | 98.885 | 98.745 | 98.755 | -0.235 | -0.24% | 14:55 |
| ZQ.V19:F20 | Oct 2019/Jan 2020 Spread | -37.00 | -33.50 | -37.00 | -33.50 | +0.25 | 0.00% | 03:10 |
| ZQ.V19:X19 | Oct 2019/Nov 2019 Spread | -19.00 | -14.50 | -19.00 | -17.50 | +1.75 | 0.00% | 16:05 |
| ZQ.X19:G21 | Nov 2019/Feb 2021 Spread | -51.0 | -47.5 | -51.5 | -47.5 | +4.0 | 0.00% | 08:28 |
| ZQ.X19:N20 | Nov 2019/Jul 2020 Spread | -42 | -28 | -28 | -28 | +9 | 0.00% | 13:26 |
| ZQ.X19:G20 | Nov 2019/Feb 2020 Spread | -23.0 | -15.5 | -23.0 | -17.0 | +6.0 | 0.00% | 16:05 |
| ZQ.X19:Z19 | Nov 2019/Dec 2019 Spread | -6.5 | -5.5 | -6.5 | -6.0 | -0.5 | 0.00% | 20:42 |
| ZQ.X19:F21 | Nov 2019/Jan 2021 Spread | -61.0 | -50.5 | -62.0 | -50.5 | +6.5 | 0.00% | 12:01 |
| ZQ.X19:F20 | Nov 2019/Jan 2020 Spread | -12.0 | -12.0 | -12.0 | -12.0 | -0.5 | 0.00% | 18:00 |
| ZQ.X19:H20 | Nov 2019/Mar 2020 Spread | -22.0 | -16.5 | -22.0 | -19.0 | +9.5 | 0.00% | 16:21 |
| ZQ.X19:J20 | Nov 2019/Apr 2020 Spread | -29.0 | -19.5 | -29.0 | -21.5 | +8.0 | 0.00% | 15:54 |
| ZQ.X19:U20 | Nov 2019/Sep 2020 Spread | -36.5 | -32.5 | -36.5 | -32.5 | +8.5 | 0.00% | 12:32 |
| ZQ.X19:M20 | Nov 2019/Jun 2020 Spread | -31.5 | -23.5 | -31.5 | -26.5 | +8.0 | 0.00% | 16:20 |
| ZQ.X19:K20 | Nov 2019/May 2020 Spread | -28.0 | -21.5 | -28.0 | -24.0 | +8.5 | 0.00% | 16:47 |
| ZQ.X19:Q20 | Nov 2019/Aug 2020 Spread | -39.5 | -28.0 | -39.5 | -30.5 | +9.0 | 0.00% | 15:54 |
| ZQ.X19:X20 | Nov 2019/Nov 2020 Spread | -43.0 | -35.0 | -43.0 | -35.0 | +18.5 | 0.00% | 15:24 |
| ZQ.X19:V20 | Nov 2019/Oct 2020 Spread | -42.0 | -34.0 | -42.0 | -33.5 | +9.5 | 0.00% | 13:26 |
| ZQ.Z19:Q20 | Dec 2019/Aug 2020 Spread | -29 | -25 | -29 | -26 | +6 | 0.00% | 13:27 |
| ZQ.Z19:X20 | Dec 2019/Nov 2020 Spread | -33.0 | -30.5 | -33.0 | -30.5 | +8.0 | 0.00% | 11:47 |
| ZQ.Z19:F21 | Dec 2019/Jan 2021 Spread | -39.0 | -36.0 | -39.0 | -36.5 | +5.5 | 0.00% | 13:52 |
| ZQ.Z19:U20 | Dec 2019/Sep 2020 Spread | -29.5 | -26.0 | -30.0 | -26.0 | +14.0 | 0.00% | 14:55 |
| ZQ.Z19:N20 | Dec 2019/Jul 2020 Spread | -34.0 | -34.0 | -35.0 | -35.0 | -1.5 | 0.00% | 08:32 |
| ZQ.Z19:M20 | Dec 2019/Jun 2020 Spread | -21.0 | -20.5 | -21.0 | -20.5 | +6.5 | 0.00% | 16:20 |
| ZQ.Z19:K20 | Dec 2019/May 2020 Spread | -24 | -18 | -24 | -18 | +7 | 0.00% | 15:51 |
| ZQ.Z19:J20 | Dec 2019/Apr 2020 Spread | -16.0 | -16.0 | -16.0 | -16.0 | +0.5 | 0.00% | 18:45 |
| ZQ.Z19:G21 | Dec 2019/Feb 2021 Spread | -45.5 | -45.5 | -45.5 | -45.5 | +4.5 | 0.00% | 11:00 |
| ZQ.Z19:G20 | Dec 2019/Feb 2020 Spread | -14.5 | -10.5 | -14.5 | -10.5 | +5.0 | 0.00% | 15:38 |
| ZQ.Z19:Z20 | Dec 2019/Dec 2020 Spread | -36.5 | -32.5 | -36.5 | -32.5 | +8.0 | 0.00% | 14:56 |
| ZQ.Z19:F20 | Dec 2019/Jan 2020 Spread | -7.5 | -5.0 | -7.5 | -6.5 | +0.5 | 0.00% | 16:26 |
| ZQ.Z19:V20 | Dec 2019/Oct 2020 Spread | -34.5 | -29.0 | -34.5 | -29.0 | +6.5 | 0.00% | 12:32 |
| ZQ.Z19:H20 | Dec 2019/Mar 2020 Spread | -15.0 | -12.5 | -15.5 | -13.5 | +4.0 | 0.00% | 13:27 |
| ZQ.F20:X20 | Jan 2020/Nov 2020 Spread | -29.5 | -25.0 | -29.5 | -25.0 | +6.5 | 0.00% | 14:34 |
| ZQ.F20:G20 | Jan 2020/Feb 2020 Spread | -5.0 | -4.5 | -6.5 | -6.0 | 0.0 | 0.00% | 21:00 |
| ZQ.F20:F21 | Jan 2020/Jan 2021 Spread | -35 | -28 | -35 | -28 | +7 | 0.00% | 16:20 |
| ZQ.F20:Z20 | Jan 2020/Dec 2020 Spread | -40 | -37 | -40 | -37 | +1 | 0.00% | 09:32 |
| ZQ.F20:V20 | Jan 2020/Oct 2020 Spread | -27.5 | -23.5 | -28.5 | -23.5 | +5.0 | 0.00% | 12:32 |
| ZQ.F20:U20 | Jan 2020/Sep 2020 Spread | -21.5 | -20.0 | -21.5 | -20.0 | +6.5 | 0.00% | 14:55 |
| ZQ.F20:Q20 | Jan 2020/Aug 2020 Spread | -23 | -18 | -23 | -18 | +7 | 0.00% | 15:06 |
| ZQ.F20:M20 | Jan 2020/Jun 2020 Spread | -20 | -14 | -20 | -14 | +6 | 0.00% | 15:06 |
| ZQ.F20:N20 | Jan 2020/Jul 2020 Spread | -22.0 | -15.5 | -22.0 | -16.5 | +6.0 | 0.00% | 16:52 |
| ZQ.F20:K20 | Jan 2020/May 2020 Spread | -17.0 | -11.0 | -17.0 | -12.5 | +5.5 | 0.00% | 16:37 |
| ZQ.F20:J20 | Jan 2020/Apr 2020 Spread | -10.5 | -10.5 | -10.5 | -10.5 | 0.0 | 0.00% | 21:00 |
| ZQ.F20:H20 | Jan 2020/Mar 2020 Spread | -9.5 | -6.5 | -9.5 | -6.5 | +4.0 | 0.00% | 16:26 |
| ZQ.F20:G21 | Jan 2020/Feb 2021 Spread | -36.5 | -30.0 | -37.5 | -30.0 | +7.0 | 0.00% | 14:54 |
| ZQ.G20:M20 | Feb 2020/Jun 2020 Spread | -11.5 | -10.0 | -11.5 | -10.0 | +1.5 | 0.00% | 13:52 |
| ZQ.G20:Q20 | Feb 2020/Aug 2020 Spread | -17.0 | -16.0 | -17.0 | -16.0 | +0.5 | 0.00% | 06:38 |
| ZQ.G20:U20 | Feb 2020/Sep 2020 Spread | -17.0 | -16.5 | -17.0 | -17.0 | +1.0 | 0.00% | 09:47 |
| ZQ.G20:V20 | Feb 2020/Oct 2020 Spread | -19.5 | -18.5 | -19.5 | -19.0 | +1.0 | 0.00% | 09:50 |
| ZQ.G20:X20 | Feb 2020/Nov 2020 Spread | -21.5 | -21.0 | -21.5 | -21.0 | +2.0 | 0.00% | 09:54 |
| ZQ.G20:N20 | Feb 2020/Jul 2020 Spread | -14.5 | -11.0 | -14.5 | -11.0 | +3.0 | 0.00% | 16:52 |
| ZQ.G20:K20 | Feb 2020/May 2020 Spread | -9.5 | -6.5 | -9.5 | -6.5 | +3.0 | 0.00% | 16:47 |
| ZQ.G20:J20 | Feb 2020/Apr 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | 0.0 | 0.00% | 21:13 |
| ZQ.G20:H20 | Feb 2020/Mar 2020 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 18:20 |
| ZQ.G20:G21 | Feb 2020/Feb 2021 Spread | -28.5 | -25.0 | -29.0 | -25.0 | +3.5 | 0.00% | 12:32 |
| ZQ.G20:F21 | Feb 2020/Jan 2021 Spread | -25.5 | -24.0 | -25.5 | -24.0 | +2.5 | 0.00% | 12:32 |
| ZQ.H20:U20 | Mar 2020/Sep 2020 Spread | -15 | -14 | -15 | -14 | +2 | 0.00% | 11:25 |
| ZQ.H20:F21 | Mar 2020/Jan 2021 Spread | -24.0 | -22.0 | -24.0 | -22.0 | +2.5 | 0.00% | 12:57 |
| ZQ.H20:J20 | Mar 2020/Apr 2020 Spread | -4.5 | -3.0 | -4.5 | -3.5 | +1.0 | 0.00% | 16:27 |
| ZQ.H20:Z20 | Mar 2020/Dec 2020 Spread | -22 | -22 | -22 | -22 | +1 | 0.00% | 07:25 |
| ZQ.H20:X20 | Mar 2020/Nov 2020 Spread | -25.5 | -25.5 | -27.0 | -27.0 | +1.0 | 0.00% | 10:58 |
| ZQ.H20:V20 | Mar 2020/Oct 2020 Spread | -18.0 | -16.5 | -18.0 | -16.5 | +6.0 | 0.00% | 10:11 |
| ZQ.H20:Q20 | Mar 2020/Aug 2020 Spread | -15.5 | -14.0 | -15.5 | -14.0 | +0.5 | 0.00% | 08:04 |
| ZQ.H20:N20 | Mar 2020/Jul 2020 Spread | -14.5 | -13.0 | -15.5 | -13.0 | +1.5 | 0.00% | 11:05 |
| ZQ.H20:M20 | Mar 2020/Jun 2020 Spread | -8.5 | -8.0 | -9.0 | -8.0 | +1.5 | 0.00% | 15:47 |
| ZQ.H20:K20 | Mar 2020/May 2020 Spread | -6.5 | -5.0 | -6.5 | -5.5 | +2.0 | 0.00% | 16:45 |
| ZQ.J20:V20 | Apr 2020/Oct 2020 Spread | -11.5 | -11.5 | -11.5 | -11.5 | +0.5 | 0.00% | 18:52 |
| ZQ.J20:X20 | Apr 2020/Nov 2020 Spread | -15.5 | -14.5 | -15.5 | -14.5 | +2.0 | 0.00% | 11:48 |
| ZQ.J20:Z20 | Apr 2020/Dec 2020 Spread | -17.0 | -17.0 | -17.0 | -17.0 | +1.5 | 0.00% | 12:17 |
| ZQ.J20:Q20 | Apr 2020/Aug 2020 Spread | -10 | -9 | -10 | -9 | +1 | 0.00% | 14:09 |
| ZQ.J20:N20 | Apr 2020/Jul 2020 Spread | -8.0 | -6.5 | -8.0 | -6.5 | +1.0 | 0.00% | 16:27 |
| ZQ.J20:M20 | Apr 2020/Jun 2020 Spread | -5.0 | -4.5 | -5.0 | -4.5 | +0.5 | 0.00% | 13:26 |
| ZQ.J20:U20 | Apr 2020/Sep 2020 Spread | -10.5 | -10.5 | -11.0 | -10.5 | +1.0 | 0.00% | 12:32 |
| ZQ.J20:F21 | Apr 2020/Jan 2021 Spread | -25.0 | -19.5 | -22.0 | -19.5 | +0.5 | 0.00% | 08:44 |
| ZQ.J20:K20 | Apr 2020/May 2020 Spread | -3.0 | -2.0 | -3.5 | -2.0 | +1.0 | 0.00% | 16:53 |
| ZQ.K20:X20 | May 2020/Nov 2020 Spread | -16.0 | -16.0 | -16.5 | -16.5 | +1.0 | 0.00% | 09:42 |
| ZQ.K20:V20 | May 2020/Oct 2020 Spread | -10.5 | -10.0 | -10.5 | -10.0 | +0.5 | 0.00% | 15:54 |
| ZQ.K20:N20 | May 2020/Jul 2020 Spread | -4.5 | -4.0 | -4.5 | -4.0 | +0.5 | 0.00% | 16:53 |
| ZQ.K20:F21 | May 2020/Jan 2021 Spread | -16.0 | -16.0 | -16.5 | -16.5 | +0.5 | 0.00% | 16:47 |
| ZQ.K20:Q20 | May 2020/Aug 2020 Spread | -6.5 | -6.5 | -6.5 | -6.5 | +0.5 | 0.00% | 16:45 |
| ZQ.K20:G21 | May 2020/Feb 2021 Spread | -22.5 | -22.5 | -22.5 | -22.5 | +1.0 | 0.00% | 02:18 |
| ZQ.K20:M20 | May 2020/Jun 2020 Spread | -2.5 | -2.0 | -2.5 | -2.0 | 0.0 | 0.00% | 16:53 |
| ZQ.K20:U20 | May 2020/Sep 2020 Spread | -8.0 | -7.0 | -8.0 | -7.0 | +1.5 | 0.00% | 13:26 |
| ZQ.M20:U20 | Jun 2020/Sep 2020 Spread | -6 | -5 | -6 | -5 | +3 | 0.00% | 15:23 |
| ZQ.M20:V20 | Jun 2020/Oct 2020 Spread | -9.0 | -9.0 | -9.0 | -9.0 | +2.5 | 0.00% | 10:30 |
| ZQ.M20:X20 | Jun 2020/Nov 2020 Spread | -10.0 | -10.0 | -10.0 | -10.0 | +1.5 | 0.00% | 11:47 |
| ZQ.M20:Z20 | Jun 2020/Dec 2020 Spread | -12.0 | -12.0 | -12.0 | -12.0 | +1.5 | 0.00% | 13:36 |
| ZQ.M20:F21 | Jun 2020/Jan 2021 Spread | -15 | -14 | -15 | -14 | +1 | 0.00% | 12:32 |
| ZQ.M20:G21 | Jun 2020/Feb 2021 Spread | -15.5 | -15.5 | -15.5 | -15.5 | +4.0 | 0.00% | 12:53 |
| ZQ.M20:Q20 | Jun 2020/Aug 2020 Spread | -4.5 | -4.0 | -4.5 | -4.5 | +0.5 | 0.00% | 16:09 |
| ZQ.M20:N20 | Jun 2020/Jul 2020 Spread | -2.5 | -2.0 | -3.0 | -2.5 | 0.0 | 0.00% | 16:23 |
| ZQ.N20:V20 | Jul 2020/Oct 2020 Spread | -6 | -5 | -6 | -5 | +1 | 0.00% | 14:56 |
| ZQ.N20:U20 | Jul 2020/Sep 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | +0.5 | 0.00% | 11:00 |
| ZQ.N20:Q20 | Jul 2020/Aug 2020 Spread | -2.5 | -1.5 | -2.5 | -2.0 | +0.5 | 0.00% | 16:49 |
| ZQ.N20:F21 | Jul 2020/Jan 2021 Spread | -12.5 | -12.5 | -12.5 | -12.5 | +2.0 | 0.00% | 11:14 |
| ZQ.N20:X20 | Jul 2020/Nov 2020 Spread | -8 | -8 | -8 | -8 | +1 | 0.00% | 09:49 |
| ZQ.N20:Z20 | Jul 2020/Dec 2020 Spread | -12.5 | -10.5 | -12.5 | -10.5 | +2.0 | 0.00% | 11:01 |
| ZQ.Q20:F21 | Aug 2020/Jan 2021 Spread | -9.5 | -9.5 | -9.5 | -9.5 | +1.5 | 0.00% | 09:35 |
| ZQ.Q20:G21 | Aug 2020/Feb 2021 Spread | -12.5 | -12.5 | -13.0 | -13.0 | -0.5 | 0.00% | 12:50 |
| ZQ.Q20:U20 | Aug 2020/Sep 2020 Spread | -1.5 | -1.0 | -1.5 | -1.5 | 0.0 | 0.00% | 16:30 |
| ZQ.Q20:V20 | Aug 2020/Oct 2020 Spread | -3.5 | -3.0 | -3.5 | -3.5 | 0.0 | 0.00% | 15:54 |
| ZQ.Q20:X20 | Aug 2020/Nov 2020 Spread | -6 | -6 | -6 | -6 | +1 | 0.00% | 07:51 |
| ZQ.U20:Z20 | Sep 2020/Dec 2020 Spread | -7.5 | -7.5 | -7.5 | -7.5 | -0.5 | 0.00% | 10:06 |
| ZQ.U20:X20 | Sep 2020/Nov 2020 Spread | -5.5 | -4.5 | -5.5 | -4.5 | +0.5 | 0.00% | 15:24 |
| ZQ.U20:V20 | Sep 2020/Oct 2020 Spread | -2.0 | -2.0 | -2.5 | -2.0 | 0.0 | 0.00% | 15:18 |
| ZQ.U20:F21 | Sep 2020/Jan 2021 Spread | -8.5 | -8.5 | -8.5 | -8.5 | 0.0 | 0.00% | 10:41 |
| ZQ.V20:F21 | Oct 2020/Jan 2021 Spread | -6.5 | -6.0 | -7.0 | -6.5 | 0.0 | 0.00% | 15:23 |
| ZQ.V20:G21 | Oct 2020/Feb 2021 Spread | -8.5 | -7.5 | -8.5 | -7.5 | +2.0 | 0.00% | 11:52 |
| ZQ.V20:X20 | Oct 2020/Nov 2020 Spread | -2.5 | -2.0 | -2.5 | -2.0 | +1.0 | 0.00% | 15:06 |
| ZQ.V20:Z20 | Oct 2020/Dec 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | +0.5 | 0.00% | 13:47 |
| ZQ.X20:Z20 | Nov 2020/Dec 2020 Spread | -2.0 | -1.5 | -2.0 | -2.0 | 0.0 | 0.00% | 13:47 |
| ZQ.X20:K21 | Nov 2020/May 2021 Spread | -6 | -6 | -6 | -6 | 0 | 0.00% | 08:48 |
| ZQ.X20:G21 | Nov 2020/Feb 2021 Spread | -5.5 | -5.5 | -5.5 | -5.5 | +0.5 | 0.00% | 03:10 |
| ZQ.X20:F21 | Nov 2020/Jan 2021 Spread | -4.0 | -3.5 | -4.5 | -4.0 | -0.5 | 0.00% | 15:42 |
| ZQ.Z20:F21 | Dec 2020/Jan 2021 Spread | -2.0 | -1.5 | -2.0 | -2.0 | -0.5 | 0.00% | 12:04 |
| ZQ.F21:J21 | Jan 2021/Apr 2021 Spread | -2.0 | -2.0 | -2.0 | -2.0 | +0.5 | 0.00% | 12:23 |
| ZQ.F21:G21 | Jan 2021/Feb 2021 Spread | -2.0 | -1.0 | -2.0 | -1.5 | +0.5 | 0.00% | 15:38 |
| ZQ.G21:H21 | Feb 2021/Mar 2021 Spread | -1.0 | -0.5 | -1.0 | -0.5 | +0.5 | 0.00% | 10:08 |
| ZQ.G21:J21 | Feb 2021/Apr 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 13:26 |
| ZQ.J21:K21 | Apr 2021/May 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | +0.5 | +100.00% | 13:27 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals