Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ) Entry Signal
MarketContractOpenHighLowLastChangePctTime
ZQ.K22May 202299.235099.235099.232599.23500.00000.00%16:20
ZQ.M22Jun 202298.90598.91098.90098.9100.0000.00%16:54
ZQ.N22Jul 202298.58598.59098.57598.590+0.005+0.01%16:58
ZQ.Q22Aug 202298.15098.17098.13598.170+0.020+0.02%16:59
ZQ.U22Sep 202298.03098.05598.01598.055+0.025+0.03%16:59
ZQ.V22Oct 202297.76097.80597.74097.795+0.035+0.04%16:59
ZQ.X22Nov 202297.48097.54097.46597.520+0.035+0.04%16:58
ZQ.Z22Dec 202297.32597.39097.31597.365+0.030+0.03%16:57
ZQ.F23Jan 202397.22597.28597.20097.250+0.020+0.02%16:56
ZQ.G23Feb 202397.08597.15097.06597.115+0.015+0.02%16:56
ZQ.H23Mar 202397.01097.08096.99597.045+0.010+0.01%16:44
ZQ.J23Apr 202396.96097.02096.93096.985+0.020+0.02%16:45
ZQ.K23May 202396.96096.99096.89596.950+0.025+0.03%16:58
ZQ.M23Jun 202396.89596.97096.89596.940+0.050+0.05%16:50
ZQ.N23Jul 202396.93596.97596.87596.935+0.025+0.03%16:45
ZQ.Q23Aug 202396.89096.99096.89096.955+0.070+0.07%15:02
ZQ.U23Sep 202396.92597.00096.92596.975+0.085+0.09%13:02
ZQ.V23Oct 202397.02097.02097.01097.010+0.075+0.08%16:45
ZQ.X23Nov 202397.08097.09597.08097.080+0.075+0.08%16:45
ZQ.Z23Dec 202397.0597.0697.0597.12+0.10+0.10%12:43
ZQ.Z24Dec 202497.20097.20097.20097.225+0.060+0.06%12:38
ZQ.K22:M22May 2022/Jun 2022 Spread33.0033.0032.5032.750.000.00%15:59
ZQ.K22:N22May 2022/Jul 2022 Spread65.5065.7564.5064.50-1.25-1.94%15:51
ZQ.M22:K23Jun 2022/May 2023 Spread202.5202.5202.5198.0-4.0-1.96%10:52
ZQ.M22:J23Jun 2022/Apr 2023 Spread189189189189-1-0.52%12:46
ZQ.M22:H23Jun 2022/Mar 2023 Spread184.5184.5184.5184.5-3.5-1.90%13:34
ZQ.M22:N22Jun 2022/Jul 2022 Spread32.532.531.532.0-0.5-1.56%16:58
ZQ.M22:N23Jun 2022/Jul 2023 Spread201201194196+1+0.51%14:39
ZQ.M22:Q22Jun 2022/Aug 2022 Spread76.076.073.574.5-1.0-1.34%16:44
ZQ.M22:U22Jun 2022/Sep 2022 Spread86.587.086.086.0-2.0-2.33%15:44
ZQ.M22:U23Jun 2022/Sep 2023 Spread205205205198-2-0.98%15:46
ZQ.M22:V22Jun 2022/Oct 2022 Spread113.0113.0111.0111.0-3.5-3.15%15:51
ZQ.M22:X22Jun 2022/Nov 2022 Spread137.0138.0137.0138.0-3.5-2.52%13:31
ZQ.M22:Z22Jun 2022/Dec 2022 Spread154.0154.0154.0154.0-2.5-1.62%14:59
ZQ.M22:G23Jun 2022/Feb 2023 Spread182.5182.5182.5182.5+2.0+1.10%04:36
ZQ.M22:F23Jun 2022/Jan 2023 Spread163.0166.5163.0166.5+2.0+1.20%16:22
ZQ.N22:Z22Jul 2022/Dec 2022 Spread126126126126+2+1.59%04:27
ZQ.N22:X22Jul 2022/Nov 2022 Spread106.5106.5104.5104.5-3.5-3.35%13:08
ZQ.N22:F23Jul 2022/Jan 2023 Spread132.5133.0130.5133.0+0.5+0.38%13:50
ZQ.N22:G23Jul 2022/Feb 2023 Spread148.0149.5148.0148.5-3.5-2.34%10:21
ZQ.N22:H23Jul 2022/Mar 2023 Spread153.0153.0153.0153.0+0.5+0.33%11:29
ZQ.N22:J23Jul 2022/Apr 2023 Spread163.5163.5163.5163.5+1.0+0.61%07:05
ZQ.N22:K23Jul 2022/May 2023 Spread166167166167+5+2.99%09:58
ZQ.N22:V22Jul 2022/Oct 2022 Spread82.583.078.580.0-2.0-2.50%16:49
ZQ.N22:N23Jul 2022/Jul 2023 Spread168.5168.5164.5164.5-3.5-2.16%11:25
ZQ.N22:U22Jul 2022/Sep 2022 Spread55.556.053.553.5-1.5-2.80%16:33
ZQ.N22:Q23Jul 2022/Aug 2023 Spread164164164164-1-0.61%10:57
ZQ.N22:Q22Jul 2022/Aug 2022 Spread43.544.042.042.0-1.5-3.57%16:58
ZQ.N22:M23Jul 2022/Jun 2023 Spread171.0171.0171.0166.5-2.5-1.46%14:18
ZQ.Q22:V22Aug 2022/Oct 2022 Spread39.039.536.037.5-1.5-4.00%16:59
ZQ.Q22:U23Aug 2022/Sep 2023 Spread126.5126.5126.5122.0-2.5-1.98%15:46
ZQ.Q22:U22Aug 2022/Sep 2022 Spread12.012.011.011.5-0.5-4.35%16:58
ZQ.Q22:Q23Aug 2022/Aug 2023 Spread118.5118.5117.5117.5-6.5-5.53%13:36
ZQ.Q22:N23Aug 2022/Jul 2023 Spread121.5122.5119.5122.5-2.0-1.63%14:30
ZQ.Q22:M23Aug 2022/Jun 2023 Spread124.5124.5124.5124.5+1.5+1.20%04:56
ZQ.Q22:J23Aug 2022/Apr 2023 Spread119.0119.0119.0119.0+0.5+0.43%09:50
ZQ.Q22:H23Aug 2022/Mar 2023 Spread114.0115.0114.0112.0-0.5-0.43%15:21
ZQ.Q22:G23Aug 2022/Feb 2023 Spread105.5105.5105.5105.5+0.5+0.48%09:31
ZQ.Q22:F23Aug 2022/Jan 2023 Spread91.091.588.588.5-3.5-3.87%13:31
ZQ.Q22:Z22Aug 2022/Dec 2022 Spread82828282+2+2.44%04:27
ZQ.Q22:X22Aug 2022/Nov 2022 Spread67676464-1-1.56%14:14
ZQ.Q22:K23Aug 2022/May 2023 Spread121.5121.5119.5122.0-6.0-5.02%06:13
ZQ.U22:H23Sep 2022/Mar 2023 Spread99.599.599.5100.0-3.0-2.97%11:56
ZQ.U22:X22Sep 2022/Nov 2022 Spread53.553.552.552.5-2.0-3.81%14:06
ZQ.U22:Z22Sep 2022/Dec 2022 Spread70.070.070.070.0+0.5+0.71%04:27
ZQ.U22:V22Sep 2022/Oct 2022 Spread27272526-1-3.85%16:34
ZQ.U22:G23Sep 2022/Feb 2023 Spread92929293-3-3.26%11:16
ZQ.U22:F23Sep 2022/Jan 2023 Spread80.580.578.080.0-0.5-0.62%16:53
ZQ.U22:U23Sep 2022/Sep 2023 Spread116116116110+7+6.03%14:46
ZQ.U22:N23Sep 2022/Jul 2023 Spread113.0113.0107.5111.0-1.0-0.90%14:30
ZQ.U22:J23Sep 2022/Apr 2023 Spread10310710310600.00%15:06
ZQ.V22:Q23Oct 2022/Aug 2023 Spread84.584.583.583.5-2.0-2.40%08:56
ZQ.V22:F23Oct 2022/Jan 2023 Spread53.054.552.054.0+1.0+1.85%16:57
ZQ.V22:G23Oct 2022/Feb 2023 Spread64.566.064.566.5-1.5-2.24%10:43
ZQ.V22:H23Oct 2022/Mar 2023 Spread71.074.071.073.50.00.00%15:19
ZQ.V22:K23Oct 2022/May 2023 Spread8383838300.00%11:35
ZQ.V22:N23Oct 2022/Jul 2023 Spread8686858500.00%14:39
ZQ.V22:Z22Oct 2022/Dec 2022 Spread43.043.041.543.0+0.5+1.16%14:52
ZQ.V22:U23Oct 2022/Sep 2023 Spread83.083.082.582.5-1.0-1.21%08:29
ZQ.V22:X22Oct 2022/Nov 2022 Spread27.527.526.027.50.00.00%16:40
ZQ.V22:J23Oct 2022/Apr 2023 Spread80.080.079.579.5+1.0+1.25%11:47
ZQ.X22:G23Nov 2022/Feb 2023 Spread39.540.039.039.00.00.00%13:22
ZQ.X22:K23Nov 2022/May 2023 Spread57.057.557.057.5+1.0+1.74%09:58
ZQ.X22:N23Nov 2022/Jul 2023 Spread58.558.558.558.5+3.5+5.98%10:26
ZQ.X22:U23Nov 2022/Sep 2023 Spread60.560.560.556.5+3.5+5.79%14:46
ZQ.X22:Z22Nov 2022/Dec 2022 Spread15.015.515.015.5+0.5+3.23%15:37
ZQ.X22:H23Nov 2022/Mar 2023 Spread46.046.046.046.5+0.5+1.10%14:13
ZQ.X22:Q23Nov 2022/Aug 2023 Spread56565656-2-3.57%11:51
ZQ.X22:F23Nov 2022/Jan 2023 Spread26.027.025.527.0+1.0+3.70%16:40
ZQ.X22:J23Nov 2022/Apr 2023 Spread52.553.052.553.0+0.5+0.97%09:40
ZQ.Z22:F23Dec 2022/Jan 2023 Spread11.011.010.511.00.00.00%16:53
ZQ.Z22:H23Dec 2022/Mar 2023 Spread31.531.531.531.5-1.0-3.33%16:54
ZQ.Z22:J23Dec 2022/Apr 2023 Spread37.537.537.537.5-0.5-1.33%10:18
ZQ.Z22:K23Dec 2022/May 2023 Spread40.540.540.541.5-1.0-2.47%04:34
ZQ.Z22:M23Dec 2022/Jun 2023 Spread42.542.542.542.50.00.00%04:55
ZQ.Z22:N23Dec 2022/Jul 2023 Spread43.543.543.043.00.00.00%10:57
ZQ.Z22:Q23Dec 2022/Aug 2023 Spread41.041.041.041.0-1.5-3.75%10:57
ZQ.Z22:U23Dec 2022/Sep 2023 Spread45.545.545.541.5+3.0+6.59%14:46
ZQ.Z22:G23Dec 2022/Feb 2023 Spread24.525.024.025.0+0.5+2.00%15:54
ZQ.F23:N23Jan 2023/Jul 2023 Spread32.532.531.031.0-0.5-1.61%15:09
ZQ.F23:Q23Jan 2023/Aug 2023 Spread30.530.530.530.5-1.0-3.28%08:56
ZQ.F23:G23Jan 2023/Feb 2023 Spread13.014.013.013.50.00.00%16:56
ZQ.F23:K23Jan 2023/May 2023 Spread31.031.031.031.0+0.5+1.61%09:50
ZQ.F23:J23Jan 2023/Apr 2023 Spread26.027.025.526.5+0.5+1.89%15:08
ZQ.F23:H23Jan 2023/Mar 2023 Spread20.020.519.520.5+0.5+2.44%14:32
ZQ.F23:U23Jan 2023/Sep 2023 Spread34.534.534.530.5+2.0+5.80%14:46
ZQ.G23:H23Feb 2023/Mar 2023 Spread7.07.06.57.00.00.00%16:59
ZQ.G23:J23Feb 2023/Apr 2023 Spread13.013.512.513.00.00.00%16:56
ZQ.G23:K23Feb 2023/May 2023 Spread17.017.017.017.0-0.5-2.94%10:25
ZQ.G23:N23Feb 2023/Jul 2023 Spread17.517.517.517.5+0.5+2.86%14:39
ZQ.H23:Q23Mar 2023/Aug 2023 Spread111199-2-25.00%14:29
ZQ.H23:K23Mar 2023/May 2023 Spread10.010.510.010.0-0.5-5.00%12:01
ZQ.H23:N23Mar 2023/Jul 2023 Spread12.012.012.012.0-0.5-4.17%13:11
ZQ.H23:J23Mar 2023/Apr 2023 Spread6.06.56.06.50.00.00%16:59
ZQ.H23:M23Mar 2023/Jun 2023 Spread10.510.510.510.5-0.5-4.76%12:43
ZQ.J23:U23Apr 2023/Sep 2023 Spread3334-2-66.67%15:25
ZQ.J23:Q23Apr 2023/Aug 2023 Spread4.54.53.53.5-1.5-75.00%11:51
ZQ.J23:N23Apr 2023/Jul 2023 Spread5.56.04.54.5-1.5-33.33%16:45
ZQ.J23:M23Apr 2023/Jun 2023 Spread5.05.54.04.00.00.00%14:15
ZQ.J23:K23Apr 2023/May 2023 Spread4.04.03.53.5-0.5-14.29%16:11
ZQ.K23:M23May 2023/Jun 2023 Spread1.01.00.50.5-0.5-100.00%15:51
ZQ.K23:N23May 2023/Jul 2023 Spread2.52.51.01.0-1.0-100.00%16:59
ZQ.K23:Q23May 2023/Aug 2023 Spread0.50.5-0.5-0.5-1.00.00%11:52
ZQ.K23:U23May 2023/Sep 2023 Spread-1.0-1.0-1.0-1.000.00%08:29
ZQ.M23:U23Jun 2023/Sep 2023 Spread-0.5-0.5-0.5-1.0-2.00.00%11:15
ZQ.M23:Q23Jun 2023/Aug 2023 Spread-0.5-0.5-1.00.5-1.50.00%11:45
ZQ.M23:N23Jun 2023/Jul 2023 Spread1.01.00.50.5-0.5-100.00%14:11
ZQ.N23:V23Jul 2023/Oct 2023 Spread-6.0-5.5-6.0-4.0+3.50.00%15:45
ZQ.N23:U23Jul 2023/Sep 2023 Spread-3.0-3.0-4.0-3.500.00%12:01
ZQ.N23:Q23Jul 2023/Aug 2023 Spread-1.5-1.5-2.5-2.500.00%16:11
ZQ.Q23:V23Aug 2023/Oct 2023 Spread-4.5-4.5-4.5-4.500.00%09:37
ZQ.Q23:U23Aug 2023/Sep 2023 Spread-1.5-1.5-2.0-2.000.00%14:17
ZQ.U23:V23Sep 2023/Oct 2023 Spread-2.5-2.5-3.0-3.000.00%12:01
ZQ.V23:X23Oct 2023/Nov 2023 Spread-6.5-6.5-7.5-7.500.00%16:45
ZQ.X23:Z23Nov 2023/Dec 2023 Spread-3.5-3.5-3.5-3.5+10.00%12:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.