S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.56
+1.96 +0.15%
Euro
1.131350
-0.000305 -0.03%
US Dollar
96.794
-0.130 -0.13%
Strong
Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G19Feb 201997.600097.602597.600097.6000-0.0025-0.00%08:20
ZQ.H19Mar 201997.60097.60597.60097.605+0.005+0.01%12:57
ZQ.J19Apr 201997.60097.60597.60097.605+0.005+0.01%12:57
ZQ.K19May 201997.60597.61097.60097.6100.0000.00%12:57
ZQ.M19Jun 201997.6097.6197.6097.610.000.00%12:57
ZQ.N19Jul 201997.60597.61097.60097.6050.0000.00%11:56
ZQ.Q19Aug 201997.60097.60597.59597.6000.0000.00%12:46
ZQ.U19Sep 201997.59597.60097.59097.600+0.005+0.01%12:23
ZQ.V19Oct 201997.59597.60097.59097.600+0.010+0.01%12:19
ZQ.X19Nov 201997.59097.60097.59097.595+0.005+0.01%11:56
ZQ.Z19Dec 201997.60597.61097.60097.6100.0000.00%12:23
ZQ.F20Jan 202097.62097.62097.61097.620+0.005+0.01%12:46
ZQ.G20Feb 202097.64097.64597.63597.645+0.005+0.01%12:15
ZQ.H20Mar 202097.6497.6597.6497.650.000.00%11:53
ZQ.J20Apr 202097.6697.6697.6597.660.000.00%11:53
ZQ.K20May 202097.67597.67597.66597.670-0.005-0.01%11:17
ZQ.M20Jun 202097.68097.68597.67597.685-0.005-0.01%12:15
ZQ.N20Jul 202097.70097.70097.69597.700-0.010-0.01%08:35
ZQ.Q20Aug 202097.71597.71597.71597.715-0.005-0.01%08:15
ZQ.V20Oct 202097.76097.78097.76097.780+0.045+0.05%12:57
ZQ.G19:H19Feb 2019/Mar 2019 Spread-0.25-0.25-0.25-0.250.000.00%06:39
ZQ.G19:J19Feb 2019/Apr 2019 Spread-0.25-0.25-0.25-0.250.000.00%12:56
ZQ.G19:K19Feb 2019/May 2019 Spread-0.75-0.75-0.75-0.750.000.00%08:29
ZQ.H19:F20Mar 2019/Jan 2020 Spread-2.0-2.0-2.0-2.0+1.50.00%10:39
ZQ.H19:G20Mar 2019/Feb 2020 Spread-4.0-3.5-4.0-1.5+1.00.00%03:11
ZQ.H19:H20Mar 2019/Mar 2020 Spread-5.5-5.5-5.5-5.5-3.50.00%10:00
ZQ.H19:J19Mar 2019/Apr 2019 Spread-0.5-0.5-0.5-0.50.00.00%09:28
ZQ.H19:J20Mar 2019/Apr 2020 Spread-6.5-6.5-6.5-6.5-3.50.00%10:32
ZQ.H19:K19Mar 2019/May 2019 Spread-0.5-0.5-1.0-0.5+0.50.00%12:54
ZQ.H19:K20Mar 2019/May 2020 Spread-8.0-8.0-8.5-8.5-4.00.00%09:50
ZQ.H19:M19Mar 2019/Jun 2019 Spread-0.5-0.5-0.5-0.50.00.00%08:35
ZQ.H19:M20Mar 2019/Jun 2020 Spread-6.5-6.0-7.5-11.0-0.50.00%05:14
ZQ.H19:Q19Mar 2019/Aug 2019 Spread-0.5-0.5-0.5-0.5-1.00.00%08:45
ZQ.H19:U19Mar 2019/Sep 2019 Spread0.50.50.50.5+1.0+200.00%08:41
ZQ.H19:V19Mar 2019/Oct 2019 Spread1.01.51.02.5+1+66.67%08:30
ZQ.H19:X19Mar 2019/Nov 2019 Spread0.50.50.50.5+1.0+200.00%10:24
ZQ.H19:Z19Mar 2019/Dec 2019 Spread1.01.00.51.5+1+200.00%10:49
ZQ.J19:F20Apr 2019/Jan 2020 Spread0.50.50.50.5+3.0+600.00%14:38
ZQ.J19:G20Apr 2019/Feb 2020 Spread-4.5-4.5-5.0-5.00.00.00%06:57
ZQ.J19:J20Apr 2019/Apr 2020 Spread-3.5-3.5-3.5-3.5+4.00.00%08:47
ZQ.J19:K19Apr 2019/May 2019 Spread-0.5-0.5-0.5-0.50.00.00%12:57
ZQ.J19:K20Apr 2019/May 2020 Spread-9.0-9.0-9.0-9.0+0.50.00%06:47
ZQ.J19:M19Apr 2019/Jun 2019 Spread-0.5-0.5-0.5-0.50.00.00%08:29
ZQ.J19:M20Apr 2019/Jun 2020 Spread-11.5-11.5-11.5-10.5-5.50.00%10:38
ZQ.J19:N19Apr 2019/Jul 2019 Spread-0.5-0.5-0.5-0.50.00.00%09:17
ZQ.J19:Q19Apr 2019/Aug 2019 Spread0.50.50.50.5-0.5-100.00%15:07
ZQ.J19:U19Apr 2019/Sep 2019 Spread0.50.50.50.5-1.0-20.00%09:10
ZQ.J19:V19Apr 2019/Oct 2019 Spread1.01.00.50.5-0.5-100.00%08:22
ZQ.J19:X19Apr 2019/Nov 2019 Spread-1.0-1.0-1.0-1.0-3.5-70.00%09:39
ZQ.J19:Z19Apr 2019/Dec 2019 Spread-1.5-1.5-1.5-1.5+1.50.00%20:33
ZQ.K19:F20May 2019/Jan 2020 Spread0.50.5-3.5-2.5-4.00.00%10:08
ZQ.K19:G20May 2019/Feb 2020 Spread-6.0-4.0-6.0-4.5-2.00.00%12:21
ZQ.K19:H20May 2019/Mar 2020 Spread-2.0-2.0-2.0-2.0+3.50.00%13:15
ZQ.K19:J20May 2019/Apr 2020 Spread-7-7-7-7-30.00%03:03
ZQ.K19:K20May 2019/May 2020 Spread-6.0-6.0-9.5-9.0-4.00.00%10:10
ZQ.K19:M19May 2019/Jun 2019 Spread0.50.50.50.50.00.00%08:30
ZQ.K19:M20May 2019/Jun 2020 Spread-6-6-11-10-50.00%16:23
ZQ.K19:N19May 2019/Jul 2019 Spread0.50.50.50.50.00.00%02:20
ZQ.K19:Q19May 2019/Aug 2019 Spread0.51.00.50.5-0.5-50.00%11:53
ZQ.K19:U19May 2019/Sep 2019 Spread1.01.01.01.0-0.5-50.00%13:10
ZQ.K19:V19May 2019/Oct 2019 Spread0.51.00.50.5-1.5-150.00%10:52
ZQ.K19:X19May 2019/Nov 2019 Spread2.52.52.50.5+2.0+66.67%12:02
ZQ.K19:Z19May 2019/Dec 2019 Spread-1.5-1.5-1.5-1.5-3.5-140.00%10:08
ZQ.M19:F20Jun 2019/Jan 2020 Spread-3.5-2.0-3.5-3.0-1.50.00%12:08
ZQ.M19:G20Jun 2019/Feb 2020 Spread-4.0-4.0-4.0-4.0+1.50.00%08:29
ZQ.M19:H20Jun 2019/Mar 2020 Spread-5-5-5-5+10.00%10:18
ZQ.M19:K20Jun 2019/May 2020 Spread-8.0-7.0-8.0-7.0-2.50.00%14:07
ZQ.M19:M20Jun 2019/Jun 2020 Spread-10.5-8.5-10.5-8.5+2.00.00%11:54
ZQ.M19:N19Jun 2019/Jul 2019 Spread0.50.50.50.50.00.00%08:30
ZQ.M19:Q19Jun 2019/Aug 2019 Spread0.50.50.50.50.00.00%09:58
ZQ.M19:U19Jun 2019/Sep 2019 Spread0.50.50.51.00.00.00%01:49
ZQ.M19:V19Jun 2019/Oct 2019 Spread0.51.00.51.000.00%13:19
ZQ.M19:X19Jun 2019/Nov 2019 Spread1.01.01.01.0-1.5-150.00%09:28
ZQ.M19:Z19Jun 2019/Dec 2019 Spread-1.5-1.5-2.0-1.5-3.50.00%08:40
ZQ.N19:F20Jul 2019/Jan 2020 Spread-1.0-1.0-1.0-1.0+0.50.00%06:05
ZQ.N19:G20Jul 2019/Feb 2020 Spread-4-4-4-4+10.00%08:21
ZQ.N19:H20Jul 2019/Mar 2020 Spread-7.0-6.5-7.0-6.0-3.50.00%08:51
ZQ.N19:J20Jul 2019/Apr 2020 Spread-7.5-7.5-7.5-7.50.00.00%04:36
ZQ.N19:M20Jul 2019/Jun 2020 Spread-9.5-9.5-9.5-7.0+1.50.00%03:17
ZQ.N19:N20Jul 2019/Jul 2020 Spread-9.0-9.0-9.0-9.0+4.50.00%06:55
ZQ.N19:Q19Jul 2019/Aug 2019 Spread0.50.50.50.50.00.00%11:00
ZQ.N19:U19Jul 2019/Sep 2019 Spread111100.00%07:00
ZQ.N19:V19Jul 2019/Oct 2019 Spread111100.00%09:10
ZQ.N19:X19Jul 2019/Nov 2019 Spread1.01.00.51.0-1.50.00%08:30
ZQ.N19:Z19Jul 2019/Dec 2019 Spread-1.5-1.5-1.5-1.5-2.50.00%10:09
ZQ.Q19:F20Aug 2019/Jan 2020 Spread-2.5-2.5-2.5-2.5+1.50.00%07:38
ZQ.Q19:G20Aug 2019/Feb 2020 Spread-3.5-3.5-6.0-5.0-2.00.00%16:12
ZQ.Q19:H20Aug 2019/Mar 2020 Spread-3.0-3.0-6.0-6.0-2.50.00%10:37
ZQ.Q19:J20Aug 2019/Apr 2020 Spread-7.5-7.5-8.0-7.5-3.50.00%14:57
ZQ.Q19:U19Aug 2019/Sep 2019 Spread0.50.50.50.50.00.00%06:55
ZQ.Q19:V19Aug 2019/Oct 2019 Spread0.50.50.50.50.00.00%12:01
ZQ.Q19:X19Aug 2019/Nov 2019 Spread0.50.50.50.5-1.0-200.00%08:42
ZQ.Q19:Z19Aug 2019/Dec 2019 Spread-0.5-0.5-0.5-0.5+0.50.00%08:57
ZQ.U19:F20Sep 2019/Jan 2020 Spread-2.0-2.0-2.0-2.0+0.50.00%10:56
ZQ.U19:G20Sep 2019/Feb 2020 Spread-4.5-4.5-4.5-4.5+1.50.00%09:09
ZQ.U19:J20Sep 2019/Apr 2020 Spread-6.5-6.5-6.5-6.5+1.00.00%09:08
ZQ.U19:K20Sep 2019/May 2020 Spread-9.5-9.5-9.5-9.5+0.50.00%05:38
ZQ.U19:V19Sep 2019/Oct 2019 Spread0.50.50.50.5-0.50.00%06:55
ZQ.U19:X19Sep 2019/Nov 2019 Spread0.50.50.5+1.0+200.00%16:59
ZQ.U19:Z19Sep 2019/Dec 2019 Spread-1-1-1-100.00%12:46
ZQ.V19:F20Oct 2019/Jan 2020 Spread-2.0-2.0-2.0-2.0+0.50.00%08:02
ZQ.V19:G20Oct 2019/Feb 2020 Spread-5.0-5.0-5.5-5.0-1.00.00%12:08
ZQ.V19:H20Oct 2019/Mar 2020 Spread-6.5-6.5-6.5-6.0-1.50.00%15:48
ZQ.V19:J20Oct 2019/Apr 2020 Spread-8.0-7.0-8.0-6.5+0.50.00%08:30
ZQ.V19:Z19Oct 2019/Dec 2019 Spread-1.0-1.0-1.0-1.0+0.50.00%06:56
ZQ.X19:F20Nov 2019/Jan 2020 Spread-2.5-2.5-2.5-2.50.00.00%11:34
ZQ.X19:G20Nov 2019/Feb 2020 Spread-4.0-4.0-5.5-4.5-1.00.00%12:08
ZQ.X19:J20Nov 2019/Apr 2020 Spread-6.5-6.5-6.5-6.5+1.00.00%13:55
ZQ.X19:K20Nov 2019/May 2020 Spread-9.5-9.5-9.5-9.5-1.50.00%05:38
ZQ.X19:M20Nov 2019/Jun 2020 Spread-9.0-9.0-9.0-10.5+1.50.00%19:27
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-1.5-1.5-1.5-1.50.00.00%08:42
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-1-1-1-100.00%11:56
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-3-3-3-300.00%07:46
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%07:46
ZQ.Z19:J20Dec 2019/Apr 2020 Spread-5.5-5.5-5.5-5.0+1.00.00%08:27
ZQ.Z19:M20Dec 2019/Jun 2020 Spread-10-10-10-9-20.00%09:58
ZQ.F20:G20Jan 2020/Feb 2020 Spread-2-2-2-200.00%12:26
ZQ.F20:H20Jan 2020/Mar 2020 Spread-3.0-3.0-3.5-3.00.00.00%01:49
ZQ.F20:J20Jan 2020/Apr 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%07:46
ZQ.F20:K20Jan 2020/May 2020 Spread-6.5-6.5-7.0-6.5-1.50.00%10:39
ZQ.F20:M20Jan 2020/Jun 2020 Spread-8.5-8.5-8.5-7.5-1.50.00%09:57
ZQ.G20:H20Feb 2020/Mar 2020 Spread-0.5-0.5-0.5-0.5+0.50.00%11:53
ZQ.G20:J20Feb 2020/Apr 2020 Spread-1.5-1.5-1.5-1.5+0.50.00%11:53
ZQ.G20:K20Feb 2020/May 2020 Spread-3.5-3.0-3.5-3.0+1.00.00%07:46
ZQ.G20:M20Feb 2020/Jun 2020 Spread-6.0-6.0-6.0-5.5-1.00.00%16:23
ZQ.H20:J20Mar 2020/Apr 2020 Spread-1-1-1-100.00%06:54
ZQ.H20:K20Mar 2020/May 2020 Spread-3.0-3.0-3.0-3.0+0.50.00%09:36
ZQ.H20:M20Mar 2020/Jun 2020 Spread-4.0-4.0-4.0-4.0+0.50.00%06:57
ZQ.J20:K20Apr 2020/May 2020 Spread-1.5-1.5-1.5-1.5+0.50.00%07:46
ZQ.J20:M20Apr 2020/Jun 2020 Spread-3-3-3-3+10.00%08:30
ZQ.J20:N20Apr 2020/Jul 2020 Spread-5.0-5.0-5.0-5.50.00.00%08:42
ZQ.K20:M20May 2020/Jun 2020 Spread-1.5-1.5-1.5-1.50.00.00%07:46
ZQ.K20:N20May 2020/Jul 2020 Spread-3.0-3.0-3.0-3.0+0.50.00%12:26
ZQ.K20:Q20May 2020/Aug 2020 Spread-5.0-4.5-5.0-4.5+0.50.00%09:14
ZQ.M20:N20Jun 2020/Jul 2020 Spread-2-2-2-200.00%08:30
ZQ.M20:U20Jun 2020/Sep 2020 Spread-4.5-4.5-4.5-5.00.00.00%02:26
ZQ.N20:Q20Jul 2020/Aug 2020 Spread-1.5-1.5-1.5-1.50.00.00%08:15
ZQ.N20:U20Jul 2020/Sep 2020 Spread-3-3-3-300.00%02:26
ZQ.N20:V20Jul 2020/Oct 2020 Spread-4.5-4.5-5.0-5.00.00.00%12:57
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-3.0-3.0-3.0-3.0+0.50.00%07:46
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-6.0-5.5-6.0-5.0-0.50.00%07:02
ZQ.U20:V20Sep 2020/Oct 2020 Spread-2-2-2-200.00%03:18
ZQ.U20:X20Sep 2020/Nov 2020 Spread-4.0-4.0-4.0-3.5-0.50.00%03:18
ZQ.V20:X20Oct 2020/Nov 2020 Spread-1.5-1.5-1.5-1.50.00.00%07:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.