| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.F20 | Jan 2020 | 98.4525 | 98.4525 | 98.4500 | 98.4500 | -0.0025 | -0.00% | 16:59 |
| ZQ.G20 | Feb 2020 | 98.425 | 98.425 | 98.425 | 98.425 | +0.005 | +0.01% | 21:59 |
| ZQ.H20 | Mar 2020 | 98.430 | 98.435 | 98.430 | 98.435 | +0.010 | +0.01% | 21:26 |
| ZQ.J20 | Apr 2020 | 98.435 | 98.450 | 98.435 | 98.445 | +0.010 | +0.01% | 22:40 |
| ZQ.K20 | May 2020 | 98.460 | 98.485 | 98.460 | 98.475 | +0.015 | +0.02% | 22:40 |
| ZQ.M20 | Jun 2020 | 98.500 | 98.520 | 98.500 | 98.510 | +0.015 | +0.02% | 22:37 |
| ZQ.N20 | Jul 2020 | 98.525 | 98.565 | 98.525 | 98.545 | +0.020 | +0.02% | 22:34 |
| ZQ.Q20 | Aug 2020 | 98.595 | 98.610 | 98.595 | 98.595 | +0.030 | +0.03% | 19:27 |
| ZQ.U20 | Sep 2020 | 98.620 | 98.630 | 98.620 | 98.625 | +0.030 | +0.03% | 21:00 |
| ZQ.V20 | Oct 2020 | 98.640 | 98.680 | 98.640 | 98.665 | +0.030 | +0.03% | 21:25 |
| ZQ.X20 | Nov 2020 | 98.695 | 98.725 | 98.695 | 98.710 | +0.040 | +0.04% | 22:00 |
| ZQ.Z20 | Dec 2020 | 98.740 | 98.760 | 98.740 | 98.745 | +0.035 | +0.04% | 22:23 |
| ZQ.F21 | Jan 2021 | 98.775 | 98.790 | 98.775 | 98.780 | +0.040 | +0.04% | 20:47 |
| ZQ.G21 | Feb 2021 | 98.780 | 98.820 | 98.780 | 98.815 | +0.050 | +0.05% | 19:03 |
| ZQ.H21 | Mar 2021 | 98.80 | 98.82 | 98.80 | 98.81 | +0.04 | +0.04% | 20:08 |
| ZQ.J21 | Apr 2021 | 98.810 | 98.830 | 98.810 | 98.820 | +0.045 | +0.05% | 21:27 |
| ZQ.K21 | May 2021 | 98.810 | 98.835 | 98.810 | 98.820 | +0.045 | +0.05% | 21:03 |
| ZQ.M21 | Jun 2021 | 98.740 | 98.790 | 98.740 | 98.790 | +0.035 | +0.04% | 13:40 |
| ZQ.N21 | Jul 2021 | 98.755 | 98.795 | 98.755 | 98.795 | +0.035 | +0.04% | 13:32 |
| ZQ.Q21 | Aug 2021 | 98.74 | 98.79 | 98.74 | 98.79 | +0.04 | +0.04% | 11:19 |
| ZQ.U21 | Sep 2021 | 98.750 | 98.760 | 98.750 | 98.760 | +0.025 | +0.03% | 10:07 |
| ZQ.F20:H20 | Jan 2020/Mar 2020 Spread | 2.75 | 2.75 | 2.75 | 2.75 | -0.25 | -8.33% | 15:24 |
| ZQ.F20:G20 | Jan 2020/Feb 2020 Spread | 2.75 | 2.75 | 2.75 | 2.75 | -0.25 | -8.33% | 21:00 |
| ZQ.G20:H20 | Feb 2020/Mar 2020 Spread | -0.5 | -0.5 | -1.0 | -1.0 | -0.5 | 0.00% | 20:50 |
| ZQ.G20:J20 | Feb 2020/Apr 2020 Spread | -1.5 | -1.5 | -2.5 | -2.5 | -1.0 | 0.00% | 18:51 |
| ZQ.G20:K20 | Feb 2020/May 2020 Spread | -3.0 | -3.0 | -4.0 | -3.5 | -0.5 | 0.00% | 15:04 |
| ZQ.G20:M20 | Feb 2020/Jun 2020 Spread | -5.5 | -5.5 | -5.5 | -5.5 | -0.5 | 0.00% | 14:22 |
| ZQ.G20:N20 | Feb 2020/Jul 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | -3.0 | 0.00% | 18:32 |
| ZQ.G20:Q20 | Feb 2020/Aug 2020 Spread | -17.5 | -17.5 | -17.5 | -17.5 | -3.0 | 0.00% | 19:17 |
| ZQ.G20:V20 | Feb 2020/Oct 2020 Spread | -15.5 | -15.0 | -15.5 | -15.5 | -0.5 | 0.00% | 17:28 |
| ZQ.G20:U20 | Feb 2020/Sep 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | -2.5 | 0.00% | 17:28 |
| ZQ.H20:H21 | Mar 2020/Mar 2021 Spread | -34.0 | -34.0 | -34.0 | -34.0 | -3.5 | 0.00% | 15:05 |
| ZQ.H20:Z20 | Mar 2020/Dec 2020 Spread | -28.5 | -28.5 | -28.5 | -28.5 | -2.5 | 0.00% | 12:54 |
| ZQ.H20:X20 | Mar 2020/Nov 2020 Spread | -22.0 | -22.0 | -22.5 | -22.5 | -2.0 | 0.00% | 17:28 |
| ZQ.H20:K20 | Mar 2020/May 2020 Spread | -2.5 | -2.5 | -3.5 | -3.0 | 0.0 | 0.00% | 16:45 |
| ZQ.H20:J21 | Mar 2020/Apr 2021 Spread | -34 | -34 | -34 | -34 | -3 | 0.00% | 15:19 |
| ZQ.H20:N20 | Mar 2020/Jul 2020 Spread | -11 | -11 | -11 | -11 | -1 | 0.00% | 20:36 |
| ZQ.H20:J20 | Mar 2020/Apr 2020 Spread | -1.0 | -1.0 | -1.5 | -1.5 | -0.5 | 0.00% | 18:07 |
| ZQ.H20:G21 | Mar 2020/Feb 2021 Spread | -30.0 | -30.0 | -30.0 | -30.0 | -0.5 | 0.00% | 07:20 |
| ZQ.H20:Q20 | Mar 2020/Aug 2020 Spread | -12.5 | -12.5 | -12.5 | -12.5 | -1.0 | 0.00% | 06:53 |
| ZQ.H20:U20 | Mar 2020/Sep 2020 Spread | -16.0 | -16.0 | -16.0 | -16.0 | -1.5 | 0.00% | 09:16 |
| ZQ.H20:V20 | Mar 2020/Oct 2020 Spread | -19 | -19 | -19 | -19 | -1 | 0.00% | 06:52 |
| ZQ.H20:M20 | Mar 2020/Jun 2020 Spread | -5.5 | -5.5 | -6.5 | -6.5 | -0.5 | 0.00% | 10:09 |
| ZQ.J20:Z20 | Apr 2020/Dec 2020 Spread | -30.0 | -30.0 | -30.0 | -30.0 | -2.5 | 0.00% | 22:23 |
| ZQ.J20:U20 | Apr 2020/Sep 2020 Spread | -14.5 | -14.5 | -16.0 | -16.0 | -1.5 | 0.00% | 11:18 |
| ZQ.J20:X20 | Apr 2020/Nov 2020 Spread | -20 | -20 | -20 | -20 | -1 | 0.00% | 10:13 |
| ZQ.J20:V20 | Apr 2020/Oct 2020 Spread | -22 | -22 | -22 | -22 | -2 | 0.00% | 21:26 |
| ZQ.J20:F21 | Apr 2020/Jan 2021 Spread | -33.0 | -33.0 | -34.0 | -34.0 | -3.5 | 0.00% | 20:55 |
| ZQ.J20:H21 | Apr 2020/Mar 2021 Spread | -26.0 | -26.0 | -26.5 | -26.5 | -2.5 | 0.00% | 17:28 |
| ZQ.J20:J21 | Apr 2020/Apr 2021 Spread | -27 | -27 | -27 | -27 | -3 | 0.00% | 17:28 |
| ZQ.J20:K20 | Apr 2020/May 2020 Spread | -2.5 | -2.5 | -3.0 | -3.0 | -0.5 | 0.00% | 19:28 |
| ZQ.J20:M20 | Apr 2020/Jun 2020 Spread | -5.0 | -5.0 | -6.0 | -5.5 | -0.5 | 0.00% | 16:48 |
| ZQ.J20:N20 | Apr 2020/Jul 2020 Spread | -8.0 | -7.5 | -9.0 | -9.0 | -1.5 | 0.00% | 15:40 |
| ZQ.J20:Q20 | Apr 2020/Aug 2020 Spread | -12.0 | -12.0 | -13.5 | -13.5 | -1.5 | 0.00% | 14:49 |
| ZQ.K20:Z20 | May 2020/Dec 2020 Spread | -25 | -25 | -25 | -25 | -2 | 0.00% | 12:07 |
| ZQ.K20:X20 | May 2020/Nov 2020 Spread | -19.5 | -19.5 | -19.5 | -19.5 | -1.0 | 0.00% | 17:28 |
| ZQ.K20:V20 | May 2020/Oct 2020 Spread | -15.5 | -15.5 | -15.5 | -15.5 | -0.5 | 0.00% | 17:28 |
| ZQ.K20:U20 | May 2020/Sep 2020 Spread | -12.5 | -12.5 | -12.5 | -12.5 | 0.0 | 0.00% | 09:01 |
| ZQ.K20:Q20 | May 2020/Aug 2020 Spread | -9.5 | -9.5 | -10.5 | -10.5 | -1.0 | 0.00% | 12:19 |
| ZQ.K20:N20 | May 2020/Jul 2020 Spread | -7.0 | -7.0 | -7.5 | -7.0 | -0.5 | 0.00% | 21:25 |
| ZQ.K20:M20 | May 2020/Jun 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | 0.0 | 0.00% | 18:00 |
| ZQ.K20:K21 | May 2020/May 2021 Spread | -34.5 | -34.5 | -34.5 | -34.5 | -3.0 | 0.00% | 20:06 |
| ZQ.K20:J21 | May 2020/Apr 2021 Spread | -31.5 | -31.5 | -31.5 | -31.5 | -3.5 | 0.00% | 12:06 |
| ZQ.K20:H21 | May 2020/Mar 2021 Spread | -24.5 | -24.5 | -25.0 | -25.0 | -2.5 | 0.00% | 17:28 |
| ZQ.K20:G21 | May 2020/Feb 2021 Spread | -25.0 | -25.0 | -25.0 | -25.0 | -2.5 | 0.00% | 17:28 |
| ZQ.K20:F21 | May 2020/Jan 2021 Spread | -25.5 | -25.5 | -25.5 | -25.5 | 0.0 | 0.00% | 03:15 |
| ZQ.M20:N20 | Jun 2020/Jul 2020 Spread | -3.0 | -3.0 | -3.5 | -3.5 | -0.5 | 0.00% | 20:25 |
| ZQ.M20:Q20 | Jun 2020/Aug 2020 Spread | -8 | -8 | -8 | -8 | -1 | 0.00% | 19:27 |
| ZQ.M20:U20 | Jun 2020/Sep 2020 Spread | -11 | -11 | -11 | -11 | -1 | 0.00% | 20:31 |
| ZQ.M20:X20 | Jun 2020/Nov 2020 Spread | -16.5 | -16.5 | -16.5 | -16.5 | -0.5 | 0.00% | 09:04 |
| ZQ.M20:J21 | Jun 2020/Apr 2021 Spread | -26.0 | -26.0 | -26.0 | -26.0 | -1.5 | 0.00% | 08:57 |
| ZQ.M20:H21 | Jun 2020/Mar 2021 Spread | -25.5 | -25.5 | -25.5 | -25.5 | -1.5 | 0.00% | 17:28 |
| ZQ.M20:F21 | Jun 2020/Jan 2021 Spread | -23.0 | -23.0 | -23.0 | -23.0 | -0.5 | 0.00% | 08:20 |
| ZQ.M20:V20 | Jun 2020/Oct 2020 Spread | -14.0 | -13.5 | -14.0 | -14.0 | -1.0 | 0.00% | 15:10 |
| ZQ.N20:H21 | Jul 2020/Mar 2021 Spread | -20.5 | -20.5 | -20.5 | -20.5 | -0.5 | 0.00% | 06:04 |
| ZQ.N20:G21 | Jul 2020/Feb 2021 Spread | -21 | -21 | -21 | -21 | -1 | 0.00% | 11:27 |
| ZQ.N20:F21 | Jul 2020/Jan 2021 Spread | -23.0 | -23.0 | -23.0 | -23.0 | -1.5 | 0.00% | 18:07 |
| ZQ.N20:K21 | Jul 2020/May 2021 Spread | -27.5 | -27.5 | -27.5 | -27.5 | -2.5 | 0.00% | 20:06 |
| ZQ.N20:Q20 | Jul 2020/Aug 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | -0.5 | 0.00% | 18:32 |
| ZQ.N20:U20 | Jul 2020/Sep 2020 Spread | -7.0 | -7.0 | -7.5 | -7.5 | -0.5 | 0.00% | 14:57 |
| ZQ.N20:Z20 | Jul 2020/Dec 2020 Spread | -17.5 | -17.5 | -17.5 | -17.5 | -0.5 | 0.00% | 02:40 |
| ZQ.N20:V20 | Jul 2020/Oct 2020 Spread | -11.5 | -11.5 | -11.5 | -11.5 | -0.5 | 0.00% | 18:06 |
| ZQ.N20:X20 | Jul 2020/Nov 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | -0.5 | 0.00% | 06:57 |
| ZQ.N20:J21 | Jul 2020/Apr 2021 Spread | -22.5 | -22.5 | -23.0 | -23.0 | -1.5 | 0.00% | 08:59 |
| ZQ.Q20:G21 | Aug 2020/Feb 2021 Spread | -18 | -18 | -18 | -18 | 0 | 0.00% | 04:48 |
| ZQ.Q20:K21 | Aug 2020/May 2021 Spread | -16 | -16 | -16 | -16 | -1 | 0.00% | 17:28 |
| ZQ.Q20:U20 | Aug 2020/Sep 2020 Spread | -3.0 | -3.0 | -3.5 | -3.0 | 0.0 | 0.00% | 15:18 |
| ZQ.Q20:V20 | Aug 2020/Oct 2020 Spread | -7 | -7 | -7 | -7 | 0 | 0.00% | 19:40 |
| ZQ.Q20:X20 | Aug 2020/Nov 2020 Spread | -9.5 | -9.5 | -9.5 | -9.5 | 0.0 | 0.00% | 08:27 |
| ZQ.Q20:Z20 | Aug 2020/Dec 2020 Spread | -14.0 | -14.0 | -14.5 | -14.5 | -0.5 | 0.00% | 14:20 |
| ZQ.Q20:F21 | Aug 2020/Jan 2021 Spread | -17 | -17 | -17 | -17 | -1 | 0.00% | 09:56 |
| ZQ.U20:F21 | Sep 2020/Jan 2021 Spread | -12.5 | -12.5 | -12.5 | -12.5 | -1.5 | 0.00% | 17:28 |
| ZQ.U20:J21 | Sep 2020/Apr 2021 Spread | -15.5 | -15.0 | -15.5 | -15.0 | -0.5 | 0.00% | 11:26 |
| ZQ.U20:K21 | Sep 2020/May 2021 Spread | -19.5 | -19.5 | -19.5 | -19.5 | -1.5 | 0.00% | 20:06 |
| ZQ.U20:V20 | Sep 2020/Oct 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | 0.0 | 0.00% | 14:52 |
| ZQ.U20:X20 | Sep 2020/Nov 2020 Spread | -7 | -7 | -7 | -7 | 0 | 0.00% | 10:06 |
| ZQ.U20:H21 | Sep 2020/Mar 2021 Spread | -15.5 | -15.5 | -15.5 | -15.5 | -0.5 | 0.00% | 06:54 |
| ZQ.V20:K21 | Oct 2020/May 2021 Spread | -15.5 | -15.5 | -15.5 | -15.5 | -1.5 | 0.00% | 20:06 |
| ZQ.V20:F21 | Oct 2020/Jan 2021 Spread | -9.5 | -9.5 | -11.0 | -11.0 | -1.0 | 0.00% | 12:16 |
| ZQ.V20:G21 | Oct 2020/Feb 2021 Spread | -11.5 | -11.5 | -11.5 | -11.5 | 0.0 | 0.00% | 06:29 |
| ZQ.V20:H21 | Oct 2020/Mar 2021 Spread | -12 | -12 | -12 | -12 | 0 | 0.00% | 06:50 |
| ZQ.V20:X20 | Oct 2020/Nov 2020 Spread | -4.0 | -4.0 | -4.0 | -4.0 | -0.5 | 0.00% | 18:10 |
| ZQ.V20:J21 | Oct 2020/Apr 2021 Spread | -13.5 | -13.5 | -14.0 | -14.0 | -1.0 | 0.00% | 12:52 |
| ZQ.V20:Z20 | Oct 2020/Dec 2020 Spread | -7 | -7 | -7 | -7 | 0 | 0.00% | 06:51 |
| ZQ.X20:Z20 | Nov 2020/Dec 2020 Spread | -3.5 | -3.5 | -4.0 | -4.0 | -0.5 | 0.00% | 15:15 |
| ZQ.X20:K21 | Nov 2020/May 2021 Spread | -11.5 | -11.5 | -11.5 | -11.5 | -1.0 | 0.00% | 20:06 |
| ZQ.X20:J21 | Nov 2020/Apr 2021 Spread | -9.5 | -9.5 | -9.5 | -9.5 | -0.5 | 0.00% | 08:41 |
| ZQ.X20:G21 | Nov 2020/Feb 2021 Spread | -8.5 | -8.5 | -8.5 | -8.5 | -0.5 | 0.00% | 09:32 |
| ZQ.X20:F21 | Nov 2020/Jan 2021 Spread | -7.5 | -7.5 | -7.5 | -7.5 | -0.5 | 0.00% | 18:28 |
| ZQ.Z20:F21 | Dec 2020/Jan 2021 Spread | -2.5 | -2.5 | -3.0 | -3.0 | 0.0 | 0.00% | 16:48 |
| ZQ.Z20:H21 | Dec 2020/Mar 2021 Spread | -5.0 | -5.0 | -5.5 | -5.5 | -0.5 | 0.00% | 08:30 |
| ZQ.Z20:J21 | Dec 2020/Apr 2021 Spread | -4.5 | -4.5 | -4.5 | -4.5 | 0.0 | 0.00% | 17:28 |
| ZQ.F21:J21 | Jan 2021/Apr 2021 Spread | -2.5 | -2.5 | -3.5 | -3.5 | -1.0 | 0.00% | 12:16 |
| ZQ.F21:G21 | Jan 2021/Feb 2021 Spread | -2.0 | -2.0 | -2.5 | -2.0 | 0.0 | 0.00% | 16:55 |
| ZQ.F21:K21 | Jan 2021/May 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | +0.5 | 0.00% | 09:10 |
| ZQ.G21:H21 | Feb 2021/Mar 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 11:18 |
| ZQ.G21:J21 | Feb 2021/Apr 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 15:32 |
| ZQ.G21:K21 | Feb 2021/May 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.5 | -100.00% | 19:03 |
| ZQ.H21:M21 | Mar 2021/Jun 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.5 | 0.00% | 09:11 |
| ZQ.H21:J21 | Mar 2021/Apr 2021 Spread | -1.0 | -1.0 | -1.0 | -1.0 | -0.5 | 0.00% | 12:52 |
| ZQ.J21:N21 | Apr 2021/Jul 2021 Spread | -1.0 | -1.0 | -1.0 | -1.0 | -0.5 | 0.00% | 17:28 |
| ZQ.J21:K21 | Apr 2021/May 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 | 0.00% | 17:28 |
| ZQ.K21:M21 | May 2021/Jun 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 17:28 |
| ZQ.K21:Q21 | May 2021/Aug 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -1.0 | 0.00% | 11:19 |
| ZQ.K21:N21 | May 2021/Jul 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.5 | 0.00% | 13:32 |
| ZQ.M21:N21 | Jun 2021/Jul 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 17:28 |
| ZQ.Q21:U21 | Aug 2021/Sep 2021 Spread | 1.0 | 1.0 | 1.0 | 1.0 | +0.5 | +50.00% | 10:06 |
| 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
Resources
Free Report
