| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.K22 | May 2022 | 99.2350 | 99.2350 | 99.2325 | 99.2350 | 0.0000 | 0.00% | 16:20 |
| ZQ.M22 | Jun 2022 | 98.905 | 98.910 | 98.900 | 98.910 | 0.000 | 0.00% | 16:54 |
| ZQ.N22 | Jul 2022 | 98.585 | 98.590 | 98.575 | 98.590 | +0.005 | +0.01% | 16:58 |
| ZQ.Q22 | Aug 2022 | 98.150 | 98.170 | 98.135 | 98.170 | +0.020 | +0.02% | 16:59 |
| ZQ.U22 | Sep 2022 | 98.030 | 98.055 | 98.015 | 98.055 | +0.025 | +0.03% | 16:59 |
| ZQ.V22 | Oct 2022 | 97.760 | 97.805 | 97.740 | 97.795 | +0.035 | +0.04% | 16:59 |
| ZQ.X22 | Nov 2022 | 97.480 | 97.540 | 97.465 | 97.520 | +0.035 | +0.04% | 16:58 |
| ZQ.Z22 | Dec 2022 | 97.325 | 97.390 | 97.315 | 97.365 | +0.030 | +0.03% | 16:57 |
| ZQ.F23 | Jan 2023 | 97.225 | 97.285 | 97.200 | 97.250 | +0.020 | +0.02% | 16:56 |
| ZQ.G23 | Feb 2023 | 97.085 | 97.150 | 97.065 | 97.115 | +0.015 | +0.02% | 16:56 |
| ZQ.H23 | Mar 2023 | 97.010 | 97.080 | 96.995 | 97.045 | +0.010 | +0.01% | 16:44 |
| ZQ.J23 | Apr 2023 | 96.960 | 97.020 | 96.930 | 96.985 | +0.020 | +0.02% | 16:45 |
| ZQ.K23 | May 2023 | 96.960 | 96.990 | 96.895 | 96.950 | +0.025 | +0.03% | 16:58 |
| ZQ.M23 | Jun 2023 | 96.895 | 96.970 | 96.895 | 96.940 | +0.050 | +0.05% | 16:50 |
| ZQ.N23 | Jul 2023 | 96.935 | 96.975 | 96.875 | 96.935 | +0.025 | +0.03% | 16:45 |
| ZQ.Q23 | Aug 2023 | 96.890 | 96.990 | 96.890 | 96.955 | +0.070 | +0.07% | 15:02 |
| ZQ.U23 | Sep 2023 | 96.925 | 97.000 | 96.925 | 96.975 | +0.085 | +0.09% | 13:02 |
| ZQ.V23 | Oct 2023 | 97.020 | 97.020 | 97.010 | 97.010 | +0.075 | +0.08% | 16:45 |
| ZQ.X23 | Nov 2023 | 97.080 | 97.095 | 97.080 | 97.080 | +0.075 | +0.08% | 16:45 |
| ZQ.Z23 | Dec 2023 | 97.05 | 97.06 | 97.05 | 97.12 | +0.10 | +0.10% | 12:43 |
| ZQ.Z24 | Dec 2024 | 97.200 | 97.200 | 97.200 | 97.225 | +0.060 | +0.06% | 12:38 |
| ZQ.K22:M22 | May 2022/Jun 2022 Spread | 33.00 | 33.00 | 32.50 | 32.75 | 0.00 | 0.00% | 15:59 |
| ZQ.K22:N22 | May 2022/Jul 2022 Spread | 65.50 | 65.75 | 64.50 | 64.50 | -1.25 | -1.94% | 15:51 |
| ZQ.M22:K23 | Jun 2022/May 2023 Spread | 202.5 | 202.5 | 202.5 | 198.0 | -4.0 | -1.96% | 10:52 |
| ZQ.M22:J23 | Jun 2022/Apr 2023 Spread | 189 | 189 | 189 | 189 | -1 | -0.52% | 12:46 |
| ZQ.M22:H23 | Jun 2022/Mar 2023 Spread | 184.5 | 184.5 | 184.5 | 184.5 | -3.5 | -1.90% | 13:34 |
| ZQ.M22:N22 | Jun 2022/Jul 2022 Spread | 32.5 | 32.5 | 31.5 | 32.0 | -0.5 | -1.56% | 16:58 |
| ZQ.M22:N23 | Jun 2022/Jul 2023 Spread | 201 | 201 | 194 | 196 | +1 | +0.51% | 14:39 |
| ZQ.M22:Q22 | Jun 2022/Aug 2022 Spread | 76.0 | 76.0 | 73.5 | 74.5 | -1.0 | -1.34% | 16:44 |
| ZQ.M22:U22 | Jun 2022/Sep 2022 Spread | 86.5 | 87.0 | 86.0 | 86.0 | -2.0 | -2.33% | 15:44 |
| ZQ.M22:U23 | Jun 2022/Sep 2023 Spread | 205 | 205 | 205 | 198 | -2 | -0.98% | 15:46 |
| ZQ.M22:V22 | Jun 2022/Oct 2022 Spread | 113.0 | 113.0 | 111.0 | 111.0 | -3.5 | -3.15% | 15:51 |
| ZQ.M22:X22 | Jun 2022/Nov 2022 Spread | 137.0 | 138.0 | 137.0 | 138.0 | -3.5 | -2.52% | 13:31 |
| ZQ.M22:Z22 | Jun 2022/Dec 2022 Spread | 154.0 | 154.0 | 154.0 | 154.0 | -2.5 | -1.62% | 14:59 |
| ZQ.M22:G23 | Jun 2022/Feb 2023 Spread | 182.5 | 182.5 | 182.5 | 182.5 | +2.0 | +1.10% | 04:36 |
| ZQ.M22:F23 | Jun 2022/Jan 2023 Spread | 163.0 | 166.5 | 163.0 | 166.5 | +2.0 | +1.20% | 16:22 |
| ZQ.N22:Z22 | Jul 2022/Dec 2022 Spread | 126 | 126 | 126 | 126 | +2 | +1.59% | 04:27 |
| ZQ.N22:X22 | Jul 2022/Nov 2022 Spread | 106.5 | 106.5 | 104.5 | 104.5 | -3.5 | -3.35% | 13:08 |
| ZQ.N22:F23 | Jul 2022/Jan 2023 Spread | 132.5 | 133.0 | 130.5 | 133.0 | +0.5 | +0.38% | 13:50 |
| ZQ.N22:G23 | Jul 2022/Feb 2023 Spread | 148.0 | 149.5 | 148.0 | 148.5 | -3.5 | -2.34% | 10:21 |
| ZQ.N22:H23 | Jul 2022/Mar 2023 Spread | 153.0 | 153.0 | 153.0 | 153.0 | +0.5 | +0.33% | 11:29 |
| ZQ.N22:J23 | Jul 2022/Apr 2023 Spread | 163.5 | 163.5 | 163.5 | 163.5 | +1.0 | +0.61% | 07:05 |
| ZQ.N22:K23 | Jul 2022/May 2023 Spread | 166 | 167 | 166 | 167 | +5 | +2.99% | 09:58 |
| ZQ.N22:V22 | Jul 2022/Oct 2022 Spread | 82.5 | 83.0 | 78.5 | 80.0 | -2.0 | -2.50% | 16:49 |
| ZQ.N22:N23 | Jul 2022/Jul 2023 Spread | 168.5 | 168.5 | 164.5 | 164.5 | -3.5 | -2.16% | 11:25 |
| ZQ.N22:U22 | Jul 2022/Sep 2022 Spread | 55.5 | 56.0 | 53.5 | 53.5 | -1.5 | -2.80% | 16:33 |
| ZQ.N22:Q23 | Jul 2022/Aug 2023 Spread | 164 | 164 | 164 | 164 | -1 | -0.61% | 10:57 |
| ZQ.N22:Q22 | Jul 2022/Aug 2022 Spread | 43.5 | 44.0 | 42.0 | 42.0 | -1.5 | -3.57% | 16:58 |
| ZQ.N22:M23 | Jul 2022/Jun 2023 Spread | 171.0 | 171.0 | 171.0 | 166.5 | -2.5 | -1.46% | 14:18 |
| ZQ.Q22:V22 | Aug 2022/Oct 2022 Spread | 39.0 | 39.5 | 36.0 | 37.5 | -1.5 | -4.00% | 16:59 |
| ZQ.Q22:U23 | Aug 2022/Sep 2023 Spread | 126.5 | 126.5 | 126.5 | 122.0 | -2.5 | -1.98% | 15:46 |
| ZQ.Q22:U22 | Aug 2022/Sep 2022 Spread | 12.0 | 12.0 | 11.0 | 11.5 | -0.5 | -4.35% | 16:58 |
| ZQ.Q22:Q23 | Aug 2022/Aug 2023 Spread | 118.5 | 118.5 | 117.5 | 117.5 | -6.5 | -5.53% | 13:36 |
| ZQ.Q22:N23 | Aug 2022/Jul 2023 Spread | 121.5 | 122.5 | 119.5 | 122.5 | -2.0 | -1.63% | 14:30 |
| ZQ.Q22:M23 | Aug 2022/Jun 2023 Spread | 124.5 | 124.5 | 124.5 | 124.5 | +1.5 | +1.20% | 04:56 |
| ZQ.Q22:J23 | Aug 2022/Apr 2023 Spread | 119.0 | 119.0 | 119.0 | 119.0 | +0.5 | +0.43% | 09:50 |
| ZQ.Q22:H23 | Aug 2022/Mar 2023 Spread | 114.0 | 115.0 | 114.0 | 112.0 | -0.5 | -0.43% | 15:21 |
| ZQ.Q22:G23 | Aug 2022/Feb 2023 Spread | 105.5 | 105.5 | 105.5 | 105.5 | +0.5 | +0.48% | 09:31 |
| ZQ.Q22:F23 | Aug 2022/Jan 2023 Spread | 91.0 | 91.5 | 88.5 | 88.5 | -3.5 | -3.87% | 13:31 |
| ZQ.Q22:Z22 | Aug 2022/Dec 2022 Spread | 82 | 82 | 82 | 82 | +2 | +2.44% | 04:27 |
| ZQ.Q22:X22 | Aug 2022/Nov 2022 Spread | 67 | 67 | 64 | 64 | -1 | -1.56% | 14:14 |
| ZQ.Q22:K23 | Aug 2022/May 2023 Spread | 121.5 | 121.5 | 119.5 | 122.0 | -6.0 | -5.02% | 06:13 |
| ZQ.U22:H23 | Sep 2022/Mar 2023 Spread | 99.5 | 99.5 | 99.5 | 100.0 | -3.0 | -2.97% | 11:56 |
| ZQ.U22:X22 | Sep 2022/Nov 2022 Spread | 53.5 | 53.5 | 52.5 | 52.5 | -2.0 | -3.81% | 14:06 |
| ZQ.U22:Z22 | Sep 2022/Dec 2022 Spread | 70.0 | 70.0 | 70.0 | 70.0 | +0.5 | +0.71% | 04:27 |
| ZQ.U22:V22 | Sep 2022/Oct 2022 Spread | 27 | 27 | 25 | 26 | -1 | -3.85% | 16:34 |
| ZQ.U22:G23 | Sep 2022/Feb 2023 Spread | 92 | 92 | 92 | 93 | -3 | -3.26% | 11:16 |
| ZQ.U22:F23 | Sep 2022/Jan 2023 Spread | 80.5 | 80.5 | 78.0 | 80.0 | -0.5 | -0.62% | 16:53 |
| ZQ.U22:U23 | Sep 2022/Sep 2023 Spread | 116 | 116 | 116 | 110 | +7 | +6.03% | 14:46 |
| ZQ.U22:N23 | Sep 2022/Jul 2023 Spread | 113.0 | 113.0 | 107.5 | 111.0 | -1.0 | -0.90% | 14:30 |
| ZQ.U22:J23 | Sep 2022/Apr 2023 Spread | 103 | 107 | 103 | 106 | 0 | 0.00% | 15:06 |
| ZQ.V22:Q23 | Oct 2022/Aug 2023 Spread | 84.5 | 84.5 | 83.5 | 83.5 | -2.0 | -2.40% | 08:56 |
| ZQ.V22:F23 | Oct 2022/Jan 2023 Spread | 53.0 | 54.5 | 52.0 | 54.0 | +1.0 | +1.85% | 16:57 |
| ZQ.V22:G23 | Oct 2022/Feb 2023 Spread | 64.5 | 66.0 | 64.5 | 66.5 | -1.5 | -2.24% | 10:43 |
| ZQ.V22:H23 | Oct 2022/Mar 2023 Spread | 71.0 | 74.0 | 71.0 | 73.5 | 0.0 | 0.00% | 15:19 |
| ZQ.V22:K23 | Oct 2022/May 2023 Spread | 83 | 83 | 83 | 83 | 0 | 0.00% | 11:35 |
| ZQ.V22:N23 | Oct 2022/Jul 2023 Spread | 86 | 86 | 85 | 85 | 0 | 0.00% | 14:39 |
| ZQ.V22:Z22 | Oct 2022/Dec 2022 Spread | 43.0 | 43.0 | 41.5 | 43.0 | +0.5 | +1.16% | 14:52 |
| ZQ.V22:U23 | Oct 2022/Sep 2023 Spread | 83.0 | 83.0 | 82.5 | 82.5 | -1.0 | -1.21% | 08:29 |
| ZQ.V22:X22 | Oct 2022/Nov 2022 Spread | 27.5 | 27.5 | 26.0 | 27.5 | 0.0 | 0.00% | 16:40 |
| ZQ.V22:J23 | Oct 2022/Apr 2023 Spread | 80.0 | 80.0 | 79.5 | 79.5 | +1.0 | +1.25% | 11:47 |
| ZQ.X22:G23 | Nov 2022/Feb 2023 Spread | 39.5 | 40.0 | 39.0 | 39.0 | 0.0 | 0.00% | 13:22 |
| ZQ.X22:K23 | Nov 2022/May 2023 Spread | 57.0 | 57.5 | 57.0 | 57.5 | +1.0 | +1.74% | 09:58 |
| ZQ.X22:N23 | Nov 2022/Jul 2023 Spread | 58.5 | 58.5 | 58.5 | 58.5 | +3.5 | +5.98% | 10:26 |
| ZQ.X22:U23 | Nov 2022/Sep 2023 Spread | 60.5 | 60.5 | 60.5 | 56.5 | +3.5 | +5.79% | 14:46 |
| ZQ.X22:Z22 | Nov 2022/Dec 2022 Spread | 15.0 | 15.5 | 15.0 | 15.5 | +0.5 | +3.23% | 15:37 |
| ZQ.X22:H23 | Nov 2022/Mar 2023 Spread | 46.0 | 46.0 | 46.0 | 46.5 | +0.5 | +1.10% | 14:13 |
| ZQ.X22:Q23 | Nov 2022/Aug 2023 Spread | 56 | 56 | 56 | 56 | -2 | -3.57% | 11:51 |
| ZQ.X22:F23 | Nov 2022/Jan 2023 Spread | 26.0 | 27.0 | 25.5 | 27.0 | +1.0 | +3.70% | 16:40 |
| ZQ.X22:J23 | Nov 2022/Apr 2023 Spread | 52.5 | 53.0 | 52.5 | 53.0 | +0.5 | +0.97% | 09:40 |
| ZQ.Z22:F23 | Dec 2022/Jan 2023 Spread | 11.0 | 11.0 | 10.5 | 11.0 | 0.0 | 0.00% | 16:53 |
| ZQ.Z22:H23 | Dec 2022/Mar 2023 Spread | 31.5 | 31.5 | 31.5 | 31.5 | -1.0 | -3.33% | 16:54 |
| ZQ.Z22:J23 | Dec 2022/Apr 2023 Spread | 37.5 | 37.5 | 37.5 | 37.5 | -0.5 | -1.33% | 10:18 |
| ZQ.Z22:K23 | Dec 2022/May 2023 Spread | 40.5 | 40.5 | 40.5 | 41.5 | -1.0 | -2.47% | 04:34 |
| ZQ.Z22:M23 | Dec 2022/Jun 2023 Spread | 42.5 | 42.5 | 42.5 | 42.5 | 0.0 | 0.00% | 04:55 |
| ZQ.Z22:N23 | Dec 2022/Jul 2023 Spread | 43.5 | 43.5 | 43.0 | 43.0 | 0.0 | 0.00% | 10:57 |
| ZQ.Z22:Q23 | Dec 2022/Aug 2023 Spread | 41.0 | 41.0 | 41.0 | 41.0 | -1.5 | -3.75% | 10:57 |
| ZQ.Z22:U23 | Dec 2022/Sep 2023 Spread | 45.5 | 45.5 | 45.5 | 41.5 | +3.0 | +6.59% | 14:46 |
| ZQ.Z22:G23 | Dec 2022/Feb 2023 Spread | 24.5 | 25.0 | 24.0 | 25.0 | +0.5 | +2.00% | 15:54 |
| ZQ.F23:N23 | Jan 2023/Jul 2023 Spread | 32.5 | 32.5 | 31.0 | 31.0 | -0.5 | -1.61% | 15:09 |
| ZQ.F23:Q23 | Jan 2023/Aug 2023 Spread | 30.5 | 30.5 | 30.5 | 30.5 | -1.0 | -3.28% | 08:56 |
| ZQ.F23:G23 | Jan 2023/Feb 2023 Spread | 13.0 | 14.0 | 13.0 | 13.5 | 0.0 | 0.00% | 16:56 |
| ZQ.F23:K23 | Jan 2023/May 2023 Spread | 31.0 | 31.0 | 31.0 | 31.0 | +0.5 | +1.61% | 09:50 |
| ZQ.F23:J23 | Jan 2023/Apr 2023 Spread | 26.0 | 27.0 | 25.5 | 26.5 | +0.5 | +1.89% | 15:08 |
| ZQ.F23:H23 | Jan 2023/Mar 2023 Spread | 20.0 | 20.5 | 19.5 | 20.5 | +0.5 | +2.44% | 14:32 |
| ZQ.F23:U23 | Jan 2023/Sep 2023 Spread | 34.5 | 34.5 | 34.5 | 30.5 | +2.0 | +5.80% | 14:46 |
| ZQ.G23:H23 | Feb 2023/Mar 2023 Spread | 7.0 | 7.0 | 6.5 | 7.0 | 0.0 | 0.00% | 16:59 |
| ZQ.G23:J23 | Feb 2023/Apr 2023 Spread | 13.0 | 13.5 | 12.5 | 13.0 | 0.0 | 0.00% | 16:56 |
| ZQ.G23:K23 | Feb 2023/May 2023 Spread | 17.0 | 17.0 | 17.0 | 17.0 | -0.5 | -2.94% | 10:25 |
| ZQ.G23:N23 | Feb 2023/Jul 2023 Spread | 17.5 | 17.5 | 17.5 | 17.5 | +0.5 | +2.86% | 14:39 |
| ZQ.H23:Q23 | Mar 2023/Aug 2023 Spread | 11 | 11 | 9 | 9 | -2 | -25.00% | 14:29 |
| ZQ.H23:K23 | Mar 2023/May 2023 Spread | 10.0 | 10.5 | 10.0 | 10.0 | -0.5 | -5.00% | 12:01 |
| ZQ.H23:N23 | Mar 2023/Jul 2023 Spread | 12.0 | 12.0 | 12.0 | 12.0 | -0.5 | -4.17% | 13:11 |
| ZQ.H23:J23 | Mar 2023/Apr 2023 Spread | 6.0 | 6.5 | 6.0 | 6.5 | 0.0 | 0.00% | 16:59 |
| ZQ.H23:M23 | Mar 2023/Jun 2023 Spread | 10.5 | 10.5 | 10.5 | 10.5 | -0.5 | -4.76% | 12:43 |
| ZQ.J23:U23 | Apr 2023/Sep 2023 Spread | 3 | 3 | 3 | 4 | -2 | -66.67% | 15:25 |
| ZQ.J23:Q23 | Apr 2023/Aug 2023 Spread | 4.5 | 4.5 | 3.5 | 3.5 | -1.5 | -75.00% | 11:51 |
| ZQ.J23:N23 | Apr 2023/Jul 2023 Spread | 5.5 | 6.0 | 4.5 | 4.5 | -1.5 | -33.33% | 16:45 |
| ZQ.J23:M23 | Apr 2023/Jun 2023 Spread | 5.0 | 5.5 | 4.0 | 4.0 | 0.0 | 0.00% | 14:15 |
| ZQ.J23:K23 | Apr 2023/May 2023 Spread | 4.0 | 4.0 | 3.5 | 3.5 | -0.5 | -14.29% | 16:11 |
| ZQ.K23:M23 | May 2023/Jun 2023 Spread | 1.0 | 1.0 | 0.5 | 0.5 | -0.5 | -100.00% | 15:51 |
| ZQ.K23:N23 | May 2023/Jul 2023 Spread | 2.5 | 2.5 | 1.0 | 1.0 | -1.0 | -100.00% | 16:59 |
| ZQ.K23:Q23 | May 2023/Aug 2023 Spread | 0.5 | 0.5 | -0.5 | -0.5 | -1.0 | 0.00% | 11:52 |
| ZQ.K23:U23 | May 2023/Sep 2023 Spread | -1.0 | -1.0 | -1.0 | -1.0 | 0 | 0.00% | 08:29 |
| ZQ.M23:U23 | Jun 2023/Sep 2023 Spread | -0.5 | -0.5 | -0.5 | -1.0 | -2.0 | 0.00% | 11:15 |
| ZQ.M23:Q23 | Jun 2023/Aug 2023 Spread | -0.5 | -0.5 | -1.0 | 0.5 | -1.5 | 0.00% | 11:45 |
| ZQ.M23:N23 | Jun 2023/Jul 2023 Spread | 1.0 | 1.0 | 0.5 | 0.5 | -0.5 | -100.00% | 14:11 |
| ZQ.N23:V23 | Jul 2023/Oct 2023 Spread | -6.0 | -5.5 | -6.0 | -4.0 | +3.5 | 0.00% | 15:45 |
| ZQ.N23:U23 | Jul 2023/Sep 2023 Spread | -3.0 | -3.0 | -4.0 | -3.5 | 0 | 0.00% | 12:01 |
| ZQ.N23:Q23 | Jul 2023/Aug 2023 Spread | -1.5 | -1.5 | -2.5 | -2.5 | 0 | 0.00% | 16:11 |
| ZQ.Q23:V23 | Aug 2023/Oct 2023 Spread | -4.5 | -4.5 | -4.5 | -4.5 | 0 | 0.00% | 09:37 |
| ZQ.Q23:U23 | Aug 2023/Sep 2023 Spread | -1.5 | -1.5 | -2.0 | -2.0 | 0 | 0.00% | 14:17 |
| ZQ.U23:V23 | Sep 2023/Oct 2023 Spread | -2.5 | -2.5 | -3.0 | -3.0 | 0 | 0.00% | 12:01 |
| ZQ.V23:X23 | Oct 2023/Nov 2023 Spread | -6.5 | -6.5 | -7.5 | -7.5 | 0 | 0.00% | 16:45 |
| ZQ.X23:Z23 | Nov 2023/Dec 2023 Spread | -3.5 | -3.5 | -3.5 | -3.5 | +1 | 0.00% | 12:33 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools