| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.M20 | Jun 2020 | 99.9200 | 99.9200 | 99.9200 | 99.9200 | -0.0025 | -0.00% | 17:28 |
| ZQ.N20 | Jul 2020 | 99.9200 | 99.9225 | 99.9175 | 99.9175 | -0.0025 | -0.00% | 11:26 |
| ZQ.Q20 | Aug 2020 | 99.930 | 99.930 | 99.925 | 99.925 | -0.005 | -0.01% | 12:54 |
| ZQ.U20 | Sep 2020 | 99.940 | 99.940 | 99.935 | 99.935 | 0.000 | 0.00% | 09:12 |
| ZQ.V20 | Oct 2020 | 99.950 | 99.950 | 99.945 | 99.945 | -0.005 | -0.01% | 11:24 |
| ZQ.X20 | Nov 2020 | 99.955 | 99.955 | 99.950 | 99.955 | -0.005 | -0.01% | 12:59 |
| ZQ.Z20 | Dec 2020 | 99.960 | 99.960 | 99.955 | 99.955 | -0.005 | -0.01% | 11:27 |
| ZQ.F21 | Jan 2021 | 99.970 | 99.970 | 99.965 | 99.965 | -0.005 | -0.01% | 11:27 |
| ZQ.G21 | Feb 2021 | 99.975 | 99.980 | 99.975 | 99.980 | 0.000 | 0.00% | 12:59 |
| ZQ.H21 | Mar 2021 | 99.980 | 99.985 | 99.980 | 99.985 | 0.000 | 0.00% | 12:59 |
| ZQ.J21 | Apr 2021 | 99.99 | 99.99 | 99.98 | 99.99 | 0.00 | 0.00% | 12:59 |
| ZQ.K21 | May 2021 | 99.995 | 100.000 | 99.995 | 100.000 | 0.000 | 0.00% | 12:58 |
| ZQ.M21 | Jun 2021 | 100.000 | 100.005 | 100.000 | 100.005 | 0.000 | 0.00% | 04:53 |
| ZQ.N21 | Jul 2021 | 100.01 | 100.01 | 100.01 | 100.01 | 0.00 | 0.00% | 12:58 |
| ZQ.Q21 | Aug 2021 | 100.015 | 100.015 | 100.015 | 100.015 | 0.000 | 0.00% | 04:54 |
| ZQ.U21 | Sep 2021 | 100.005 | 100.020 | 100.000 | 100.020 | +0.010 | +0.01% | 13:56 |
| ZQ.V21 | Oct 2021 | 100.02 | 100.02 | 100.02 | 100.02 | 0.00 | 0.00% | 07:20 |
| ZQ.X21 | Nov 2021 | 100.015 | 100.020 | 100.000 | 100.020 | +0.010 | +0.01% | 15:50 |
| ZQ.Z21 | Dec 2021 | 100.005 | 100.020 | 100.005 | 100.015 | +0.005 | +0.01% | 15:50 |
| ZQ.F22 | Jan 2022 | 100.025 | 100.025 | 100.025 | 100.025 | 0.000 | 0.00% | 04:53 |
| ZQ.G22 | Feb 2022 | 100.015 | 100.020 | 100.015 | 100.020 | +0.005 | +0.01% | 15:50 |
| ZQ.H22 | Mar 2022 | 100.020 | 100.020 | 100.020 | 100.020 | +0.005 | 0.00% | 10:50 |
| ZQ.J22 | Apr 2022 | 100.03 | 100.03 | 100.03 | 100.03 | +0.01 | +0.01% | 15:31 |
| ZQ.M20:N20 | Jun 2020/Jul 2020 Spread | -0.75 | -0.25 | -0.75 | -0.75 | -0.25 | -50.00% | 17:28 |
| ZQ.N20:V20 | Jul 2020/Oct 2020 Spread | -3.0 | -3.0 | -3.0 | -3.0 | -0.5 | 0.00% | 10:29 |
| ZQ.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.75 | -0.75 | -1.00 | -0.75 | 0.00 | 0.00% | 12:23 |
| ZQ.N20:U20 | Jul 2020/Sep 2020 Spread | -1.25 | -1.25 | -1.25 | -1.25 | +0.25 | 0.00% | 14:23 |
| ZQ.Q20:X21 | Aug 2020/Nov 2021 Spread | -7.5 | -7.5 | -7.5 | -7.5 | +0.5 | 0.00% | 12:15 |
| ZQ.Q20:Z20 | Aug 2020/Dec 2020 Spread | -2.5 | -2.5 | -3.0 | -3.0 | -0.5 | 0.00% | 17:28 |
| ZQ.Q20:J21 | Aug 2020/Apr 2021 Spread | -5.5 | -5.5 | -5.5 | -5.5 | -0.5 | 0.00% | 10:37 |
| ZQ.Q20:F21 | Aug 2020/Jan 2021 Spread | -4.0 | -4.0 | -4.0 | -4.0 | -0.5 | 0.00% | 16:18 |
| ZQ.Q20:X20 | Aug 2020/Nov 2020 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 10:06 |
| ZQ.Q20:U21 | Aug 2020/Sep 2021 Spread | -8.5 | -8.5 | -8.5 | -8.5 | -1.0 | 0.00% | 11:01 |
| ZQ.Q20:M21 | Aug 2020/Jun 2021 Spread | -8.0 | -8.0 | -8.0 | -8.0 | -0.5 | 0.00% | 17:28 |
| ZQ.Q20:G21 | Aug 2020/Feb 2021 Spread | -5.0 | -5.0 | -5.0 | -5.0 | -0.5 | 0.00% | 17:28 |
| ZQ.Q20:Q21 | Aug 2020/Aug 2021 Spread | -8 | -8 | -8 | -8 | 0 | 0.00% | 17:28 |
| ZQ.Q20:U20 | Aug 2020/Sep 2020 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 03:50 |
| ZQ.Q20:V20 | Aug 2020/Oct 2020 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 16:17 |
| ZQ.Q20:H21 | Aug 2020/Mar 2021 Spread | -5.0 | -5.0 | -5.0 | -5.0 | +0.5 | 0.00% | 11:54 |
| ZQ.U20:J21 | Sep 2020/Apr 2021 Spread | -5 | -5 | -5 | -5 | 0 | 0.00% | 17:28 |
| ZQ.U20:V20 | Sep 2020/Oct 2020 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 11:01 |
| ZQ.U20:X20 | Sep 2020/Nov 2020 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 11:30 |
| ZQ.U20:F21 | Sep 2020/Jan 2021 Spread | -3.5 | -3.5 | -3.5 | -3.5 | 0.0 | 0.00% | 11:31 |
| ZQ.U20:X21 | Sep 2020/Nov 2021 Spread | -7.0 | -7.0 | -7.0 | -7.0 | +0.5 | 0.00% | 11:16 |
| ZQ.U20:H21 | Sep 2020/Mar 2021 Spread | -5 | -5 | -5 | -5 | 0 | 0.00% | 17:28 |
| ZQ.U20:Q21 | Sep 2020/Aug 2021 Spread | -7.0 | -7.0 | -7.0 | -7.0 | +0.5 | 0.00% | 17:28 |
| ZQ.U20:Z20 | Sep 2020/Dec 2020 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 08:29 |
| ZQ.V20:F21 | Oct 2020/Jan 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 08:23 |
| ZQ.V20:H21 | Oct 2020/Mar 2021 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 09:14 |
| ZQ.V20:J21 | Oct 2020/Apr 2021 Spread | -3.5 | -3.0 | -3.5 | -3.5 | 0.0 | 0.00% | 10:22 |
| ZQ.V20:V21 | Oct 2020/Oct 2021 Spread | -6 | -6 | -6 | -6 | 0 | 0.00% | 07:01 |
| ZQ.V20:X20 | Oct 2020/Nov 2020 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 10:54 |
| ZQ.V20:Z20 | Oct 2020/Dec 2020 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 11:58 |
| ZQ.X20:J21 | Nov 2020/Apr 2021 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 12:59 |
| ZQ.X20:K21 | Nov 2020/May 2021 Spread | -4.0 | -4.0 | -4.0 | -4.0 | +0.5 | 0.00% | 09:05 |
| ZQ.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 15:01 |
| ZQ.X20:M21 | Nov 2020/Jun 2021 Spread | -4.5 | -4.5 | -4.5 | -4.5 | -0.5 | -16.67% | 07:14 |
| ZQ.X20:G21 | Nov 2020/Feb 2021 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 08:04 |
| ZQ.X20:F21 | Nov 2020/Jan 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 14:56 |
| ZQ.Z20:U21 | Dec 2020/Sep 2021 Spread | -5.5 | -5.5 | -5.5 | -5.5 | -0.5 | 0.00% | 10:55 |
| ZQ.Z20:G21 | Dec 2020/Feb 2021 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 11:31 |
| ZQ.Z20:K21 | Dec 2020/May 2021 Spread | -4 | -4 | -4 | -4 | 0 | 0.00% | 16:53 |
| ZQ.Z20:J21 | Dec 2020/Apr 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | +0.5 | 0.00% | 14:11 |
| ZQ.Z20:H21 | Dec 2020/Mar 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | 0.0 | 0.00% | 11:15 |
| ZQ.Z20:F21 | Dec 2020/Jan 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 12:59 |
| ZQ.F21:G21 | Jan 2021/Feb 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 11:27 |
| ZQ.F21:H21 | Jan 2021/Mar 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 15:00 |
| ZQ.F21:J21 | Jan 2021/Apr 2021 Spread | -1.5 | -1.5 | -2.0 | -2.0 | -0.5 | 0.00% | 14:56 |
| ZQ.F21:K21 | Jan 2021/May 2021 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 16:18 |
| ZQ.F21:N21 | Jan 2021/Jul 2021 Spread | -3.5 | -3.5 | -4.0 | -4.0 | -0.5 | 0.00% | 16:22 |
| ZQ.F21:Q21 | Jan 2021/Aug 2021 Spread | -4.0 | -4.0 | -4.0 | -4.0 | -0.5 | 0.00% | 08:28 |
| ZQ.F21:U21 | Jan 2021/Sep 2021 Spread | -4.5 | -4.5 | -4.5 | -4.5 | -0.5 | 0.00% | 10:55 |
| ZQ.F21:X21 | Jan 2021/Nov 2021 Spread | -4 | -4 | -4 | -4 | 0 | 0.00% | 10:11 |
| ZQ.F21:F22 | Jan 2021/Jan 2022 Spread | -5 | -5 | -5 | -5 | 0 | 0.00% | 10:23 |
| ZQ.G21:Q21 | Feb 2021/Aug 2021 Spread | -3.0 | -3.0 | -3.0 | -3.0 | -0.5 | 0.00% | 08:33 |
| ZQ.G21:H21 | Feb 2021/Mar 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | +0.5 | 0.00% | 10:22 |
| ZQ.G21:K21 | Feb 2021/May 2021 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 10:22 |
| ZQ.G21:J21 | Feb 2021/Apr 2021 Spread | -0.5 | -0.5 | -1.0 | -1.0 | 0.0 | 0.00% | 12:59 |
| ZQ.G21:U21 | Feb 2021/Sep 2021 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 08:29 |
| ZQ.G21:N21 | Feb 2021/Jul 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | +0.5 | 0.00% | 08:33 |
| ZQ.H21:M21 | Mar 2021/Jun 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | +0.5 | 0.00% | 17:28 |
| ZQ.H21:K21 | Mar 2021/May 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 18:01 |
| ZQ.H21:U21 | Mar 2021/Sep 2021 Spread | -3.0 | -3.0 | -3.0 | -3.0 | -0.5 | 0.00% | 10:55 |
| ZQ.H21:Q21 | Mar 2021/Aug 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | -0.5 | 0.00% | 08:33 |
| ZQ.J21:Q21 | Apr 2021/Aug 2021 Spread | -2.5 | -2.5 | -2.5 | -2.5 | -0.5 | -25.00% | 08:34 |
| ZQ.J21:N21 | Apr 2021/Jul 2021 Spread | -2 | -2 | -2 | -2 | 0 | 0.00% | 09:14 |
| ZQ.J21:M21 | Apr 2021/Jun 2021 Spread | -2.0 | -2.0 | -2.0 | -2.0 | -0.5 | 0.00% | 12:59 |
| ZQ.J21:V21 | Apr 2021/Oct 2021 Spread | -3.0 | -2.5 | -3.0 | -3.0 | -0.5 | 0.00% | 11:38 |
| ZQ.J21:K21 | Apr 2021/May 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.5 | 0.00% | 00:40 |
| ZQ.K21:M21 | May 2021/Jun 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 04:53 |
| ZQ.K21:N21 | May 2021/Jul 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 12:58 |
| ZQ.K21:Q21 | May 2021/Aug 2021 Spread | -1.5 | -1.5 | -2.0 | -2.0 | -1.0 | 0.00% | 13:56 |
| ZQ.K21:X21 | May 2021/Nov 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | 0.0 | 0.00% | 09:53 |
| ZQ.K21:U21 | May 2021/Sep 2021 Spread | -1.0 | -1.0 | -1.0 | -1.0 | +0.5 | +50.00% | 17:28 |
| ZQ.M21:Q21 | Jun 2021/Aug 2021 Spread | -1.0 | -1.0 | -1.0 | -1.0 | -0.5 | 0.00% | 12:59 |
| ZQ.M21:U21 | Jun 2021/Sep 2021 Spread | -1.0 | -1.0 | -1.0 | -1.0 | -0.5 | 0.00% | 12:21 |
| ZQ.M21:V21 | Jun 2021/Oct 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.5 | 0.00% | 16:19 |
| ZQ.M21:N21 | Jun 2021/Jul 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | -1.0 | -200.00% | 13:00 |
| ZQ.N21:V21 | Jul 2021/Oct 2021 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 07:20 |
| ZQ.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.5 | -0.5 | -1.0 | -1.0 | -0.5 | 0.00% | 13:56 |
| ZQ.N21:F22 | Jul 2021/Jan 2022 Spread | -1.0 | -1.0 | -1.0 | -1.0 | +0.5 | 0.00% | 18:00 |
| ZQ.N21:U21 | Jul 2021/Sep 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | +0.5 | 0.00% | 08:20 |
| ZQ.Q21:F22 | Aug 2021/Jan 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 11:15 |
| ZQ.Q21:V21 | Aug 2021/Oct 2021 Spread | -0.5 | -0.5 | -0.5 | -1 | -200.00% | 12:27 | |
| ZQ.Q21:X21 | Aug 2021/Nov 2021 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -1.0 | -200.00% | 17:28 |
| ZQ.U21:F22 | Sep 2021/Jan 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 10:55 |
| ZQ.U21:X21 | Sep 2021/Nov 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | +1.0 | +200.00% | 07:41 |
| ZQ.U21:V21 | Sep 2021/Oct 2021 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 12:27 |
| ZQ.V21:X21 | Oct 2021/Nov 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 | 0.00% | 07:41 |
| ZQ.V21:F22 | Oct 2021/Jan 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 15:42 |
| ZQ.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | -1 | -66.67% | 08:26 |
| ZQ.X21:F22 | Nov 2021/Jan 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 15:48 |
| ZQ.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 15:41 |
| ZQ.F22:J22 | Jan 2022/Apr 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 15:31 |
| ZQ.H22:J22 | Mar 2022/Apr 2022 Spread | -0.5 | -0.5 | -0.5 | -0.5 | 0.0 | 0.00% | 17:28 |
| 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