| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.Q19 | Aug 2019 | 97.8725 | 97.8725 | 97.8700 | 97.8700 | 0.0000 | 0.00% | 03:35 |
| ZQ.U19 | Sep 2019 | 97.98 | 97.98 | 97.98 | 97.98 | 0.00 | 0.00% | 00:37 |
| ZQ.V19 | Oct 2019 | 98.175 | 98.175 | 98.165 | 98.170 | 0.000 | 0.00% | 03:44 |
| ZQ.X19 | Nov 2019 | 98.360 | 98.360 | 98.350 | 98.355 | -0.005 | -0.01% | 03:42 |
| ZQ.Z19 | Dec 2019 | 98.470 | 98.470 | 98.460 | 98.465 | -0.010 | -0.01% | 03:36 |
| ZQ.F20 | Jan 2020 | 98.545 | 98.545 | 98.535 | 98.540 | -0.010 | -0.01% | 03:36 |
| ZQ.G20 | Feb 2020 | 98.655 | 98.655 | 98.650 | 98.650 | -0.015 | -0.02% | 03:34 |
| ZQ.H20 | Mar 2020 | 98.685 | 98.685 | 98.675 | 98.675 | -0.020 | -0.02% | 03:32 |
| ZQ.J20 | Apr 2020 | 98.720 | 98.725 | 98.715 | 98.715 | -0.020 | -0.02% | 03:33 |
| ZQ.K20 | May 2020 | 98.775 | 98.780 | 98.765 | 98.770 | -0.020 | -0.02% | 03:44 |
| ZQ.M20 | Jun 2020 | 98.805 | 98.805 | 98.800 | 98.800 | -0.025 | -0.03% | 03:15 |
| ZQ.N20 | Jul 2020 | 98.835 | 98.835 | 98.820 | 98.820 | -0.025 | -0.03% | 02:48 |
| ZQ.Q20 | Aug 2020 | 98.87 | 98.87 | 98.86 | 98.86 | -0.03 | -0.03% | 03:15 |
| ZQ.U20 | Sep 2020 | 98.895 | 98.895 | 98.895 | 98.895 | -0.015 | -0.02% | 21:03 |
| ZQ.V20 | Oct 2020 | 98.905 | 98.950 | 98.905 | 98.930 | +0.040 | +0.04% | 16:55 |
| ZQ.X20 | Nov 2020 | 98.935 | 98.935 | 98.925 | 98.925 | -0.035 | -0.04% | 02:50 |
| ZQ.Z20 | Dec 2020 | 98.950 | 98.950 | 98.950 | 98.950 | -0.035 | -0.04% | 03:02 |
| ZQ.F21 | Jan 2021 | 98.995 | 98.995 | 98.995 | 98.995 | -0.015 | -0.02% | 21:55 |
| ZQ.G21 | Feb 2021 | 99.015 | 99.015 | 99.000 | 99.000 | -0.035 | -0.04% | 04:06 |
| ZQ.Q19:U19 | Aug 2019/Sep 2019 Spread | -11.50 | -11.25 | -11.75 | -11.50 | +0.25 | 0.00% | 09:49 |
| ZQ.Q19:V19 | Aug 2019/Oct 2019 Spread | -31.50 | -31.50 | -31.75 | -31.75 | -0.50 | 0.00% | 07:54 |
| ZQ.U19:F20 | Sep 2019/Jan 2020 Spread | -57 | -57 | -57 | -57 | -2 | 0.00% | 10:42 |
| ZQ.U19:G20 | Sep 2019/Feb 2020 Spread | -66.0 | -66.0 | -66.0 | -66.0 | +0.5 | 0.00% | 03:59 |
| ZQ.U19:H20 | Sep 2019/Mar 2020 Spread | -69 | -69 | -69 | -69 | 0 | 0.00% | 03:56 |
| ZQ.U19:J20 | Sep 2019/Apr 2020 Spread | -71.5 | -71.5 | -71.5 | -71.5 | +2.5 | 0.00% | 04:05 |
| ZQ.U19:K20 | Sep 2019/May 2020 Spread | -78.5 | -78.5 | -79.0 | -78.5 | +3.5 | 0.00% | 07:00 |
| ZQ.U19:M20 | Sep 2019/Jun 2020 Spread | -80.0 | -80.0 | -85.5 | -85.5 | -3.0 | 0.00% | 14:39 |
| ZQ.U19:N20 | Sep 2019/Jul 2020 Spread | -84.5 | -83.5 | -86.5 | -86.5 | -2.0 | 0.00% | 13:42 |
| ZQ.U19:Q20 | Sep 2019/Aug 2020 Spread | -89.0 | -88.0 | -89.0 | -88.0 | +0.5 | 0.00% | 10:52 |
| ZQ.U19:U20 | Sep 2019/Sep 2020 Spread | -88.0 | -88.0 | -90.0 | -90.0 | +0.5 | 0.00% | 10:21 |
| ZQ.U19:V19 | Sep 2019/Oct 2019 Spread | -19.0 | -19.0 | -19.5 | -19.5 | -0.5 | 0.00% | 22:18 |
| ZQ.U19:V20 | Sep 2019/Oct 2020 Spread | -96.0 | -96.0 | -96.0 | -96.0 | -3.5 | 0.00% | 14:39 |
| ZQ.U19:X19 | Sep 2019/Nov 2019 Spread | -37.5 | -37.5 | -37.5 | -37.5 | +0.5 | 0.00% | 18:01 |
| ZQ.U19:X20 | Sep 2019/Nov 2020 Spread | -94.5 | -94.5 | -94.5 | -94.5 | +3.0 | 0.00% | 04:30 |
| ZQ.U19:Z19 | Sep 2019/Dec 2019 Spread | -48.0 | -48.0 | -49.5 | -48.5 | -1.5 | 0.00% | 16:38 |
| ZQ.V19:F20 | Oct 2019/Jan 2020 Spread | -34.5 | -34.5 | -38.0 | -37.0 | -2.5 | 0.00% | 16:55 |
| ZQ.V19:G20 | Oct 2019/Feb 2020 Spread | -47 | -46 | -47 | -46 | +2 | 0.00% | 11:33 |
| ZQ.V19:H20 | Oct 2019/Mar 2020 Spread | -48.5 | -47.5 | -51.0 | -51.0 | -3.5 | 0.00% | 14:31 |
| ZQ.V19:J20 | Oct 2019/Apr 2020 Spread | -54.5 | -54.5 | -54.5 | -54.5 | +2.0 | 0.00% | 03:13 |
| ZQ.V19:K20 | Oct 2019/May 2020 Spread | -58 | -58 | -58 | -58 | -1 | 0.00% | 20:35 |
| ZQ.V19:M20 | Oct 2019/Jun 2020 Spread | -64 | -64 | -64 | -64 | -2 | 0.00% | 09:15 |
| ZQ.V19:N20 | Oct 2019/Jul 2020 Spread | -64.5 | -64.5 | -64.5 | -64.5 | +2.0 | 0.00% | 05:50 |
| ZQ.V19:Q20 | Oct 2019/Aug 2020 Spread | -69.0 | -69.0 | -69.5 | -69.5 | +1.0 | 0.00% | 10:29 |
| ZQ.V19:U20 | Oct 2019/Sep 2020 Spread | -68.0 | -68.0 | -70.0 | -69.0 | -0.5 | 0.00% | 10:42 |
| ZQ.V19:V20 | Oct 2019/Oct 2020 Spread | -76.0 | -76.0 | -76.0 | -76.0 | -1.5 | 0.00% | 11:36 |
| ZQ.V19:X19 | Oct 2019/Nov 2019 Spread | -18.5 | -18.5 | -19.0 | -18.5 | +0.5 | 0.00% | 03:30 |
| ZQ.V19:X20 | Oct 2019/Nov 2020 Spread | -78.0 | -78.0 | -78.0 | -78.0 | -2.5 | 0.00% | 09:45 |
| ZQ.V19:Z19 | Oct 2019/Dec 2019 Spread | -28.5 | -28.5 | -30.0 | -29.5 | -2.0 | 0.00% | 16:58 |
| ZQ.V19:Z20 | Oct 2019/Dec 2020 Spread | -80.5 | -80.5 | -80.5 | -80.5 | -1.5 | 0.00% | 09:45 |
| ZQ.X19:F20 | Nov 2019/Jan 2020 Spread | -18.0 | -18.0 | -18.5 | -18.5 | +0.5 | 0.00% | 03:28 |
| ZQ.X19:G20 | Nov 2019/Feb 2020 Spread | -30.0 | -29.5 | -30.0 | -29.5 | +1.0 | 0.00% | 02:30 |
| ZQ.X19:H20 | Nov 2019/Mar 2020 Spread | -33 | -33 | -33 | -33 | -2 | 0.00% | 10:18 |
| ZQ.X19:J20 | Nov 2019/Apr 2020 Spread | -35.0 | -35.0 | -35.0 | -35.0 | +1.5 | 0.00% | 20:21 |
| ZQ.X19:K20 | Nov 2019/May 2020 Spread | -42.5 | -42.5 | -42.5 | -42.5 | -1.0 | 0.00% | 16:23 |
| ZQ.X19:M20 | Nov 2019/Jun 2020 Spread | -44 | -44 | -44 | -44 | +2 | 0.00% | 04:30 |
| ZQ.X19:N20 | Nov 2019/Jul 2020 Spread | -47.5 | -47.5 | -48.0 | -48.0 | -3.0 | 0.00% | 09:50 |
| ZQ.X19:Q20 | Nov 2019/Aug 2020 Spread | -51.5 | -51.5 | -51.5 | -51.5 | +0.5 | 0.00% | 10:54 |
| ZQ.X19:U20 | Nov 2019/Sep 2020 Spread | -54.5 | -54.5 | -54.5 | -54.5 | -1.5 | 0.00% | 09:49 |
| ZQ.X19:V20 | Nov 2019/Oct 2020 Spread | -56.5 | -56.5 | -56.5 | -56.5 | -0.5 | 0.00% | 09:31 |
| ZQ.X19:X20 | Nov 2019/Nov 2020 Spread | -58.5 | -58.5 | -58.5 | -58.5 | -0.5 | 0.00% | 09:31 |
| ZQ.X19:Z19 | Nov 2019/Dec 2019 Spread | -11.0 | -11.0 | -11.0 | -11.0 | +0.5 | 0.00% | 03:40 |
| ZQ.X19:Z20 | Nov 2019/Dec 2020 Spread | -60.5 | -60.5 | -60.5 | -60.5 | -2.5 | 0.00% | 14:39 |
| ZQ.Z19:F20 | Dec 2019/Jan 2020 Spread | -7.5 | -7.5 | -7.5 | -7.5 | 0.0 | 0.00% | 03:28 |
| ZQ.Z19:G20 | Dec 2019/Feb 2020 Spread | -18 | -18 | -19 | -19 | -1 | 0.00% | 16:36 |
| ZQ.Z19:H20 | Dec 2019/Mar 2020 Spread | -22 | -22 | -22 | -22 | -1 | 0.00% | 11:05 |
| ZQ.Z19:J20 | Dec 2019/Apr 2020 Spread | -26 | -26 | -26 | -26 | 0 | 0.00% | 20:16 |
| ZQ.Z19:K20 | Dec 2019/May 2020 Spread | -31.0 | -31.0 | -31.0 | -31.0 | +0.5 | 0.00% | 16:36 |
| ZQ.Z19:M20 | Dec 2019/Jun 2020 Spread | -35.0 | -34.5 | -35.0 | -34.5 | +0.5 | 0.00% | 08:58 |
| ZQ.Z19:N20 | Dec 2019/Jul 2020 Spread | -36 | -36 | -36 | -36 | 0 | 0.00% | 08:25 |
| ZQ.Z19:Q20 | Dec 2019/Aug 2020 Spread | -39.5 | -39.5 | -41.0 | -41.0 | -1.5 | 0.00% | 13:00 |
| ZQ.Z19:U20 | Dec 2019/Sep 2020 Spread | -43.5 | -43.5 | -43.5 | -43.5 | -0.5 | 0.00% | 16:53 |
| ZQ.Z19:X20 | Dec 2019/Nov 2020 Spread | -47.5 | -47.5 | -48.5 | -48.5 | -1.5 | 0.00% | 09:57 |
| ZQ.Z19:Z20 | Dec 2019/Dec 2020 Spread | -50 | -50 | -50 | -50 | -2 | 0.00% | 16:23 |
| ZQ.F20:G20 | Jan 2020/Feb 2020 Spread | -11.5 | -11.5 | -11.5 | -11.5 | 0.0 | 0.00% | 18:58 |
| ZQ.F20:H20 | Jan 2020/Mar 2020 Spread | -13.5 | -13.5 | -14.5 | -14.5 | -0.5 | 0.00% | 14:16 |
| ZQ.F20:J20 | Jan 2020/Apr 2020 Spread | -18.0 | -18.0 | -18.5 | -18.5 | -0.5 | 0.00% | 16:38 |
| ZQ.F20:K20 | Jan 2020/May 2020 Spread | -23.5 | -23.5 | -23.5 | -23.5 | +0.5 | 0.00% | 09:01 |
| ZQ.F20:M20 | Jan 2020/Jun 2020 Spread | -27.0 | -26.5 | -27.0 | -26.5 | 0.0 | 0.00% | 10:55 |
| ZQ.F20:N20 | Jan 2020/Jul 2020 Spread | -29.5 | -29.5 | -30.0 | -30.0 | -1.0 | 0.00% | 15:51 |
| ZQ.F20:Q20 | Jan 2020/Aug 2020 Spread | -33.0 | -33.0 | -34.0 | -34.0 | -0.5 | 0.00% | 16:23 |
| ZQ.F20:U20 | Jan 2020/Sep 2020 Spread | -35.0 | -35.0 | -36.5 | -36.5 | -1.0 | 0.00% | 15:25 |
| ZQ.F20:X20 | Jan 2020/Nov 2020 Spread | -39.5 | -39.5 | -39.5 | -39.5 | +1.5 | 0.00% | 02:24 |
| ZQ.G20:H20 | Feb 2020/Mar 2020 Spread | -2.5 | -2.5 | -2.5 | -2.5 | +0.5 | 0.00% | 02:28 |
| ZQ.G20:J20 | Feb 2020/Apr 2020 Spread | -7.0 | -6.5 | -7.0 | -6.5 | +0.5 | 0.00% | 03:21 |
| ZQ.G20:K20 | Feb 2020/May 2020 Spread | -12.5 | -12.5 | -12.5 | -12.5 | -0.5 | 0.00% | 15:25 |
| ZQ.G20:M20 | Feb 2020/Jun 2020 Spread | -15.5 | -15.5 | -16.0 | -16.0 | 0.0 | 0.00% | 09:57 |
| ZQ.G20:N20 | Feb 2020/Jul 2020 Spread | -17.5 | -17.5 | -17.5 | -17.5 | +1.0 | 0.00% | 08:42 |
| ZQ.G20:Q20 | Feb 2020/Aug 2020 Spread | -21.5 | -21.5 | -21.5 | -21.5 | +1.0 | 0.00% | 00:31 |
| ZQ.G20:U20 | Feb 2020/Sep 2020 Spread | -24.5 | -24.5 | -24.5 | -24.5 | 0.0 | 0.00% | 12:14 |
| ZQ.G20:V20 | Feb 2020/Oct 2020 Spread | -26.5 | -26.5 | -26.5 | -26.5 | -0.5 | 0.00% | 10:21 |
| ZQ.G20:X20 | Feb 2020/Nov 2020 Spread | -29.0 | -29.0 | -29.5 | -29.5 | -1.0 | 0.00% | 16:23 |
| ZQ.G20:Z20 | Feb 2020/Dec 2020 Spread | -31.0 | -31.0 | -31.0 | -31.0 | -0.5 | 0.00% | 00:40 |
| ZQ.H20:J20 | Mar 2020/Apr 2020 Spread | -4 | -4 | -4 | -4 | 0 | 0.00% | 02:26 |
| ZQ.H20:K20 | Mar 2020/May 2020 Spread | -9.5 | -9.5 | -9.5 | -9.5 | +0.5 | 0.00% | 05:37 |
| ZQ.H20:M20 | Mar 2020/Jun 2020 Spread | -13.0 | -13.0 | -13.0 | -13.0 | +0.5 | 0.00% | 09:47 |
| ZQ.H20:N20 | Mar 2020/Jul 2020 Spread | -15.0 | -15.0 | -15.0 | -15.0 | +0.5 | 0.00% | 14:48 |
| ZQ.H20:Q20 | Mar 2020/Aug 2020 Spread | -19.0 | -19.0 | -19.0 | -19.0 | +0.5 | 0.00% | 09:12 |
| ZQ.H20:U20 | Mar 2020/Sep 2020 Spread | -21.0 | -21.0 | -21.0 | -21.0 | +0.5 | 0.00% | 08:20 |
| ZQ.J20:K20 | Apr 2020/May 2020 Spread | -5.0 | -5.0 | -5.0 | -5.0 | +0.5 | 0.00% | 03:33 |
| ZQ.J20:M20 | Apr 2020/Jun 2020 Spread | -8.5 | -8.5 | -9.0 | -8.5 | +0.5 | 0.00% | 10:48 |
| ZQ.J20:N20 | Apr 2020/Jul 2020 Spread | -10.5 | -10.5 | -10.5 | -10.5 | +0.5 | 0.00% | 02:27 |
| ZQ.J20:Q20 | Apr 2020/Aug 2020 Spread | -15.5 | -15.5 | -15.5 | -15.5 | -0.5 | 0.00% | 14:06 |
| ZQ.J20:U20 | Apr 2020/Sep 2020 Spread | -17.5 | -17.0 | -17.5 | -17.0 | -0.5 | 0.00% | 09:02 |
| ZQ.J20:V20 | Apr 2020/Oct 2020 Spread | -19.0 | -19.0 | -19.5 | -19.5 | 0.0 | 0.00% | 08:23 |
| ZQ.J20:X20 | Apr 2020/Nov 2020 Spread | -21.5 | -21.5 | -21.5 | -21.5 | +1.0 | 0.00% | 02:24 |
| ZQ.K20:M20 | May 2020/Jun 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | 0.0 | 0.00% | 02:28 |
| ZQ.K20:N20 | May 2020/Jul 2020 Spread | -5.5 | -5.5 | -5.5 | -5.5 | 0.0 | 0.00% | 14:59 |
| ZQ.K20:Q20 | May 2020/Aug 2020 Spread | -10.0 | -10.0 | -10.0 | -10.0 | -0.5 | 0.00% | 10:24 |
| ZQ.K20:U20 | May 2020/Sep 2020 Spread | -12.0 | -12.0 | -12.0 | -12.0 | -0.5 | 0.00% | 11:15 |
| ZQ.K20:V20 | May 2020/Oct 2020 Spread | -14.5 | -14.5 | -14.5 | -14.5 | -1.0 | 0.00% | 08:35 |
| ZQ.K20:X20 | May 2020/Nov 2020 Spread | -16.0 | -16.0 | -16.0 | -16.0 | -0.5 | 0.00% | 10:20 |
| ZQ.M20:N20 | Jun 2020/Jul 2020 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 02:48 |
| ZQ.M20:Q20 | Jun 2020/Aug 2020 Spread | -6.5 | -6.5 | -6.5 | -6.5 | -0.5 | 0.00% | 10:24 |
| ZQ.M20:U20 | Jun 2020/Sep 2020 Spread | -8.5 | -8.5 | -8.5 | -8.5 | -0.5 | 0.00% | 08:32 |
| ZQ.M20:X20 | Jun 2020/Nov 2020 Spread | -13.0 | -13.0 | -13.5 | -13.5 | -0.5 | 0.00% | 09:33 |
| ZQ.N20:Q20 | Jul 2020/Aug 2020 Spread | -4.0 | -4.0 | -4.0 | -4.0 | +0.5 | 0.00% | 03:33 |
| ZQ.N20:U20 | Jul 2020/Sep 2020 Spread | -6 | -6 | -6 | -6 | 0 | 0.00% | 09:16 |
| ZQ.N20:V20 | Jul 2020/Oct 2020 Spread | -8.5 | -8.5 | -9.0 | -9.0 | -0.5 | 0.00% | 10:39 |
| ZQ.N20:X20 | Jul 2020/Nov 2020 Spread | -10.5 | -10.5 | -10.5 | -10.5 | -0.5 | 0.00% | 03:14 |
| ZQ.Q20:U20 | Aug 2020/Sep 2020 Spread | -2.0 | -2.0 | -2.5 | -2.0 | 0.0 | 0.00% | 15:27 |
| ZQ.Q20:V20 | Aug 2020/Oct 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | 0.0 | 0.00% | 15:00 |
| ZQ.Q20:X20 | Aug 2020/Nov 2020 Spread | -7.0 | -7.0 | -7.0 | -7.0 | -0.5 | 0.00% | 14:24 |
| ZQ.Q20:Z20 | Aug 2020/Dec 2020 Spread | -8.5 | -8.5 | -8.5 | -8.5 | 0.0 | 0.00% | 12:29 |
| ZQ.U20:V20 | Sep 2020/Oct 2020 Spread | -2.5 | -2.5 | -2.5 | -2.5 | 0.0 | 0.00% | 16:51 |
| ZQ.U20:X20 | Sep 2020/Nov 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | -0.5 | 0.00% | 16:18 |
| ZQ.V20:F21 | Oct 2020/Jan 2021 Spread | -7.5 | -7.5 | -7.5 | -7.5 | -0.5 | 0.00% | 21:14 |
| ZQ.V20:X20 | Oct 2020/Nov 2020 Spread | -2.5 | -2.5 | -2.5 | -2.5 | -0.5 | 0.00% | 16:21 |
| ZQ.X20:F21 | Nov 2020/Jan 2021 Spread | -5.0 | -5.0 | -5.0 | -5.0 | -0.5 | 0.00% | 09:45 |
| ZQ.X20:Z20 | Nov 2020/Dec 2020 Spread | -2.5 | -2.5 | -2.5 | -2.5 | 0.0 | 0.00% | 11:13 |
| ZQ.Z20:F21 | Dec 2020/Jan 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | -0.5 | 0.00% | 09:44 |
| 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