Saturday May 25, 9:25PM EDT

Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K19May 201997.610097.612597.607597.6125+0.00250.00%16:45
ZQ.M19Jun 201997.62097.62097.61597.615-0.005-0.01%15:58
ZQ.N19Jul 201997.63097.63097.62097.625-0.005-0.01%16:59
ZQ.Q19Aug 201997.67097.67097.65597.655-0.015-0.02%16:59
ZQ.U19Sep 201997.70597.71097.69097.690-0.015-0.02%16:59
ZQ.V19Oct 201997.7797.7797.7597.76-0.01-0.01%16:59
ZQ.X19Nov 201997.82097.82597.80597.815-0.005-0.01%16:59
ZQ.Z19Dec 201997.89597.90097.87597.885-0.010-0.01%16:59
ZQ.F20Jan 202097.94597.95097.92597.935-0.010-0.01%16:59
ZQ.G20Feb 202098.00598.01097.98597.995-0.005-0.01%16:59
ZQ.H20Mar 202098.02598.03598.01098.015-0.020-0.02%13:45
ZQ.J20Apr 202098.06098.07598.04598.060-0.010-0.01%16:59
ZQ.K20May 202098.10598.11598.09098.105-0.010-0.01%16:51
ZQ.M20Jun 202098.15098.15598.13098.145-0.005-0.01%16:51
ZQ.N20Jul 202098.17598.18098.15098.165-0.010-0.01%16:54
ZQ.Q20Aug 202098.20598.22098.19098.205-0.010-0.01%16:59
ZQ.U20Sep 202098.21598.23098.20098.220-0.015-0.02%16:51
ZQ.V20Oct 202098.22598.24598.21598.230-0.025-0.03%12:59
ZQ.X20Nov 202098.24098.27598.24098.275-0.020-0.02%11:10
ZQ.Z20Dec 202098.31098.31098.31098.310+0.145+0.15%13:18
ZQ.K19:M19May 2019/Jun 2019 Spread-0.75-0.75-0.75-0.75+0.25+25.00%09:22
ZQ.K19:N19May 2019/Jul 2019 Spread-2.00-1.25-2.00-1.50+1.00+200.00%13:46
ZQ.K19:Q19May 2019/Aug 2019 Spread-5.0-5.0-5.0-5.0+0.5+50.00%08:17
ZQ.M19:F20Jun 2019/Jan 2020 Spread-26.5-26.5-31.0-31.0-5.50.00%10:09
ZQ.M19:G20Jun 2019/Feb 2020 Spread-33.5-33.5-39.5-39.5-9.50.00%13:13
ZQ.M19:H20Jun 2019/Mar 2020 Spread-34.5-34.5-34.5-34.5-2.00.00%03:44
ZQ.M19:J20Jun 2019/Apr 2020 Spread-38.0-38.0-45.5-45.5-10.00.00%13:09
ZQ.M19:K20Jun 2019/May 2020 Spread-38.5-38.5-39.0-39.0+1.00.00%12:10
ZQ.M19:M20Jun 2019/Jun 2020 Spread-50.0-50.0-50.0-50.0-7.50.00%09:55
ZQ.M19:N19Jun 2019/Jul 2019 Spread-1.0-1.0-1.0-1.0+0.5+25.00%11:40
ZQ.M19:N20Jun 2019/Jul 2020 Spread-50.0-50.0-53.0-53.0-8.50.00%10:00
ZQ.M19:Q19Jun 2019/Aug 2019 Spread-5.0-3.5-5.0-4.0+1.5+300.00%16:37
ZQ.M19:U19Jun 2019/Sep 2019 Spread-7.5-7.5-9.5-9.5-3.0-600.00%13:27
ZQ.M19:U20Jun 2019/Sep 2020 Spread-54.5-54.5-54.5-54.5-4.50.00%04:27
ZQ.M19:V19Jun 2019/Oct 2019 Spread-12.0-12.0-16.0-16.0-5.5-550.00%13:26
ZQ.M19:X19Jun 2019/Nov 2019 Spread-19.0-19.0-21.0-21.0-5.5-550.00%12:48
ZQ.M19:Z19Jun 2019/Dec 2019 Spread-27-27-27-27+20.00%21:38
ZQ.N19:F20Jul 2019/Jan 2020 Spread-31.5-31.5-32.5-32.0+0.50.00%11:16
ZQ.N19:G20Jul 2019/Feb 2020 Spread-32.0-31.5-36.0-36.0-6.50.00%12:17
ZQ.N19:H20Jul 2019/Mar 2020 Spread-38.5-38.5-39.0-39.0-0.50.00%13:45
ZQ.N19:J20Jul 2019/Apr 2020 Spread-37.5-37.5-42.5-42.5-8.50.00%12:16
ZQ.N19:K20Jul 2019/May 2020 Spread-46.5-46.5-46.5-46.50.00.00%22:03
ZQ.N19:M20Jul 2019/Jun 2020 Spread-47.5-47.5-47.5-47.5-6.00.00%09:51
ZQ.N19:N20Jul 2019/Jul 2020 Spread-55.0-55.0-55.0-55.0-0.50.00%11:10
ZQ.N19:Q19Jul 2019/Aug 2019 Spread-3.5-3.0-4.0-3.0+1.0+200.00%16:59
ZQ.N19:Q20Jul 2019/Aug 2020 Spread-52.5-52.5-52.5-52.5-5.00.00%09:07
ZQ.N19:U19Jul 2019/Sep 2019 Spread-7.5-6.5-7.5-7.0+1.0+200.00%12:59
ZQ.N19:V19Jul 2019/Oct 2019 Spread-13.5-12.5-14.5-13.0+1.5+150.00%16:30
ZQ.N19:X19Jul 2019/Nov 2019 Spread-18.5-18.5-19.5-19.50.00.00%08:04
ZQ.N19:Z19Jul 2019/Dec 2019 Spread-25.5-25.5-25.5-25.5+1.50.00%15:05
ZQ.Q19:F20Aug 2019/Jan 2020 Spread-27.5-26.5-28.0-28.0+0.50.00%09:30
ZQ.Q19:G20Aug 2019/Feb 2020 Spread-34.0-34.0-34.5-34.5-4.00.00%11:12
ZQ.Q19:H20Aug 2019/Mar 2020 Spread-35.0-35.0-35.0-35.0+0.50.00%05:56
ZQ.Q19:J20Aug 2019/Apr 2020 Spread-37.0-37.0-37.0-37.0-5.50.00%10:44
ZQ.Q19:K20Aug 2019/May 2020 Spread-38.5-38.5-38.5-38.5-4.00.00%08:40
ZQ.Q19:M20Aug 2019/Jun 2020 Spread-49.0-49.0-49.0-49.0-3.50.00%09:03
ZQ.Q19:N20Aug 2019/Jul 2020 Spread-44.5-44.5-44.5-44.5-3.00.00%08:36
ZQ.Q19:U19Aug 2019/Sep 2019 Spread-4.0-3.5-4.0-3.5+0.5+100.00%15:31
ZQ.Q19:V19Aug 2019/Oct 2019 Spread-10.0-9.5-10.5-10.0+0.5+100.00%16:37
ZQ.Q19:X19Aug 2019/Nov 2019 Spread-15.5-15.0-15.5-15.5+0.5+100.00%11:49
ZQ.Q19:Z19Aug 2019/Dec 2019 Spread-17.5-17.5-17.5-17.5-1.00.00%14:22
ZQ.U19:F20Sep 2019/Jan 2020 Spread-24.0-23.5-24.0-23.5+0.50.00%03:17
ZQ.U19:G20Sep 2019/Feb 2020 Spread-24.0-24.0-27.5-27.5-4.50.00%10:07
ZQ.U19:H20Sep 2019/Mar 2020 Spread-30.0-30.0-31.5-31.5-6.00.00%12:29
ZQ.U19:J20Sep 2019/Apr 2020 Spread-32.5-32.5-32.5-32.5-4.00.00%09:52
ZQ.U19:K20Sep 2019/May 2020 Spread-38.0-38.0-38.0-38.0-6.50.00%10:07
ZQ.U19:M20Sep 2019/Jun 2020 Spread-39.5-39.5-44.5-44.5-8.50.00%12:41
ZQ.U19:N20Sep 2019/Jul 2020 Spread-42.5-42.5-48.0-48.0-9.50.00%13:16
ZQ.U19:V19Sep 2019/Oct 2019 Spread-6.0-6.0-6.5-6.0+0.50.00%12:59
ZQ.U19:X19Sep 2019/Nov 2019 Spread-11.0-11.0-12.0-11.5+0.5+100.00%12:59
ZQ.U19:Z19Sep 2019/Dec 2019 Spread-19.0-18.5-19.0-18.5+1.00.00%12:28
ZQ.V19:F20Oct 2019/Jan 2020 Spread-17.0-17.0-18.0-17.5+0.50.00%13:05
ZQ.V19:G20Oct 2019/Feb 2020 Spread-23.0-23.0-23.5-23.5+0.50.00%12:38
ZQ.V19:H20Oct 2019/Mar 2020 Spread-25.5-25.5-26.0-26.00.00.00%08:10
ZQ.V19:J20Oct 2019/Apr 2020 Spread-30.0-29.5-30.5-30.0+1.00.00%12:50
ZQ.V19:K20Oct 2019/May 2020 Spread-34-34-34-34-40.00%07:59
ZQ.V19:M20Oct 2019/Jun 2020 Spread-37.0-37.0-38.5-38.5-4.50.00%12:18
ZQ.V19:N20Oct 2019/Jul 2020 Spread-41.0-41.0-41.0-41.0+0.50.00%11:33
ZQ.V19:X19Oct 2019/Nov 2019 Spread-5.5-5.0-5.5-5.50.00.00%12:13
ZQ.V19:Z19Oct 2019/Dec 2019 Spread-12.5-12.5-13.0-13.00.00.00%11:18
ZQ.X19:F20Nov 2019/Jan 2020 Spread-12.5-12.0-12.5-12.0+0.50.00%16:59
ZQ.X19:G20Nov 2019/Feb 2020 Spread-18.5-18.0-18.5-18.0+0.50.00%11:44
ZQ.X19:H20Nov 2019/Mar 2020 Spread-20-20-20-20-30.00%10:31
ZQ.X19:J20Nov 2019/Apr 2020 Spread-24.5-24.5-24.5-24.5-4.50.00%13:06
ZQ.X19:K20Nov 2019/May 2020 Spread-29-29-29-2900.00%13:38
ZQ.X19:M20Nov 2019/Jun 2020 Spread-32-32-33-33+10.00%09:11
ZQ.X19:N20Nov 2019/Jul 2020 Spread-35.0-35.0-36.0-36.0-6.50.00%13:20
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-7.5-7.0-7.5-7.0+0.50.00%13:38
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-5.0-4.5-5.0-5.00.00.00%16:55
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-11.0-11.0-11.5-11.5-0.50.00%16:59
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-13.5-13.5-13.5-13.50.00.00%08:03
ZQ.Z19:J20Dec 2019/Apr 2020 Spread-17.0-17.0-17.0-17.0-0.50.00%10:10
ZQ.Z19:M20Dec 2019/Jun 2020 Spread-26.5-26.5-26.5-26.5-5.00.00%15:09
ZQ.Z19:N20Dec 2019/Jul 2020 Spread-28.0-28.0-28.0-28.0-0.50.00%18:52
ZQ.F20:G20Jan 2020/Feb 2020 Spread-6.0-5.5-6.5-6.5-0.50.00%16:59
ZQ.F20:H20Jan 2020/Mar 2020 Spread-8.0-8.0-8.5-8.5+0.50.00%10:50
ZQ.F20:J20Jan 2020/Apr 2020 Spread-12.5-11.5-12.5-12.5+0.50.00%13:46
ZQ.F20:K20Jan 2020/May 2020 Spread-16.5-16.5-16.5-16.5-0.50.00%09:30
ZQ.F20:M20Jan 2020/Jun 2020 Spread-18.5-18.5-21.0-20.5-4.50.00%16:42
ZQ.F20:N20Jan 2020/Jul 2020 Spread-22.0-22.0-23.5-23.50.00.00%12:03
ZQ.G20:H20Feb 2020/Mar 2020 Spread-2.5-2.5-2.5-2.5+0.50.00%13:37
ZQ.G20:J20Feb 2020/Apr 2020 Spread-6.0-6.0-6.5-6.0+1.00.00%16:59
ZQ.G20:K20Feb 2020/May 2020 Spread-11.0-11.0-11.0-11.0-0.50.00%12:13
ZQ.G20:M20Feb 2020/Jun 2020 Spread-15-15-15-15-30.00%15:19
ZQ.G20:N20Feb 2020/Jul 2020 Spread-16.5-16.5-16.5-16.5-0.50.00%09:59
ZQ.G20:Q20Feb 2020/Aug 2020 Spread-21.0-21.0-21.5-21.0-2.50.00%16:23
ZQ.H20:J20Mar 2020/Apr 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%06:32
ZQ.H20:K20Mar 2020/May 2020 Spread-8.0-8.0-8.5-8.50.00.00%13:37
ZQ.H20:M20Mar 2020/Jun 2020 Spread-12-12-12-12-20.00%10:27
ZQ.H20:N20Mar 2020/Jul 2020 Spread-14.0-14.0-14.0-14.0+0.50.00%09:59
ZQ.H20:Q20Mar 2020/Aug 2020 Spread-18-18-18-1800.00%07:39
ZQ.J20:K20Apr 2020/May 2020 Spread-4.5-4.5-4.5-4.50.00.00%12:29
ZQ.J20:M20Apr 2020/Jun 2020 Spread-8.0-8.0-8.5-8.50.00.00%11:31
ZQ.J20:N20Apr 2020/Jul 2020 Spread-10.5-10.5-10.5-10.50.00.00%10:50
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-14-14-14-14+10.00%03:56
ZQ.J20:U20Apr 2020/Sep 2020 Spread-15-15-15-15+10.00%07:32
ZQ.J20:V20Apr 2020/Oct 2020 Spread-18.5-18.5-18.5-18.5-2.00.00%11:31
ZQ.K20:M20May 2020/Jun 2020 Spread-4-4-4-400.00%12:02
ZQ.K20:N20May 2020/Jul 2020 Spread-6.0-6.0-6.5-6.5-0.50.00%16:51
ZQ.K20:Q20May 2020/Aug 2020 Spread-10.0-10.0-10.5-10.5-0.50.00%15:27
ZQ.M20:N20Jun 2020/Jul 2020 Spread-2.0-2.0-2.5-2.5-0.50.00%16:51
ZQ.M20:Q20Jun 2020/Aug 2020 Spread-6-6-6-600.00%07:52
ZQ.M20:U20Jun 2020/Sep 2020 Spread-7-7-7-7+10.00%10:07
ZQ.N20:Q20Jul 2020/Aug 2020 Spread-4-4-4-400.00%10:58
ZQ.N20:U20Jul 2020/Sep 2020 Spread-5.5-5.5-5.5-5.5-0.50.00%12:37
ZQ.N20:V20Jul 2020/Oct 2020 Spread-6.5-6.5-6.5-6.5+1.00.00%10:18
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-1.0-1.0-1.5-1.50.00.00%12:59
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-2.5-2.5-3.0-3.0+0.50.00%15:05
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-5.5-5.5-5.5-5.50.00.00%13:14
ZQ.U20:V20Sep 2020/Oct 2020 Spread-1.5-1.5-1.5-1.5+0.50.00%12:59
ZQ.U20:Z20Sep 2020/Dec 2020 Spread-5.5-5.5-6.0-6.0-0.50.00%12:39
ZQ.V20:X20Oct 2020/Nov 2020 Spread-3.0-2.5-3.5-2.50.00.00%13:14
ZQ.V20:Z20Oct 2020/Dec 2020 Spread-3.5-3.5-3.5-3.50.00.00%13:14
ZQ.X20:Z20Nov 2020/Dec 2020 Spread-1-1-1-100.00%09:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.