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
Resources
Free Report
| Chicago Board of Trade (CBOT) › Interest Rates › 30 DAY FED FUND (ZQ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.K19 | May 2019 | 97.6100 | 97.6125 | 97.6075 | 97.6125 | +0.0025 | 0.00% | 16:45 |
| ZQ.M19 | Jun 2019 | 97.620 | 97.620 | 97.615 | 97.615 | -0.005 | -0.01% | 15:58 |
| ZQ.N19 | Jul 2019 | 97.630 | 97.630 | 97.620 | 97.625 | -0.005 | -0.01% | 16:59 |
| ZQ.Q19 | Aug 2019 | 97.670 | 97.670 | 97.655 | 97.655 | -0.015 | -0.02% | 16:59 |
| ZQ.U19 | Sep 2019 | 97.705 | 97.710 | 97.690 | 97.690 | -0.015 | -0.02% | 16:59 |
| ZQ.V19 | Oct 2019 | 97.77 | 97.77 | 97.75 | 97.76 | -0.01 | -0.01% | 16:59 |
| ZQ.X19 | Nov 2019 | 97.820 | 97.825 | 97.805 | 97.815 | -0.005 | -0.01% | 16:59 |
| ZQ.Z19 | Dec 2019 | 97.895 | 97.900 | 97.875 | 97.885 | -0.010 | -0.01% | 16:59 |
| ZQ.F20 | Jan 2020 | 97.945 | 97.950 | 97.925 | 97.935 | -0.010 | -0.01% | 16:59 |
| ZQ.G20 | Feb 2020 | 98.005 | 98.010 | 97.985 | 97.995 | -0.005 | -0.01% | 16:59 |
| ZQ.H20 | Mar 2020 | 98.025 | 98.035 | 98.010 | 98.015 | -0.020 | -0.02% | 13:45 |
| ZQ.J20 | Apr 2020 | 98.060 | 98.075 | 98.045 | 98.060 | -0.010 | -0.01% | 16:59 |
| ZQ.K20 | May 2020 | 98.105 | 98.115 | 98.090 | 98.105 | -0.010 | -0.01% | 16:51 |
| ZQ.M20 | Jun 2020 | 98.150 | 98.155 | 98.130 | 98.145 | -0.005 | -0.01% | 16:51 |
| ZQ.N20 | Jul 2020 | 98.175 | 98.180 | 98.150 | 98.165 | -0.010 | -0.01% | 16:54 |
| ZQ.Q20 | Aug 2020 | 98.205 | 98.220 | 98.190 | 98.205 | -0.010 | -0.01% | 16:59 |
| ZQ.U20 | Sep 2020 | 98.215 | 98.230 | 98.200 | 98.220 | -0.015 | -0.02% | 16:51 |
| ZQ.V20 | Oct 2020 | 98.225 | 98.245 | 98.215 | 98.230 | -0.025 | -0.03% | 12:59 |
| ZQ.X20 | Nov 2020 | 98.240 | 98.275 | 98.240 | 98.275 | -0.020 | -0.02% | 11:10 |
| ZQ.Z20 | Dec 2020 | 98.310 | 98.310 | 98.310 | 98.310 | +0.145 | +0.15% | 13:18 |
| ZQ.K19:M19 | May 2019/Jun 2019 Spread | -0.75 | -0.75 | -0.75 | -0.75 | +0.25 | +25.00% | 09:22 |
| ZQ.K19:N19 | May 2019/Jul 2019 Spread | -2.00 | -1.25 | -2.00 | -1.50 | +1.00 | +200.00% | 13:46 |
| ZQ.K19:Q19 | May 2019/Aug 2019 Spread | -5.0 | -5.0 | -5.0 | -5.0 | +0.5 | +50.00% | 08:17 |
| ZQ.M19:F20 | Jun 2019/Jan 2020 Spread | -26.5 | -26.5 | -31.0 | -31.0 | -5.5 | 0.00% | 10:09 |
| ZQ.M19:G20 | Jun 2019/Feb 2020 Spread | -33.5 | -33.5 | -39.5 | -39.5 | -9.5 | 0.00% | 13:13 |
| ZQ.M19:H20 | Jun 2019/Mar 2020 Spread | -34.5 | -34.5 | -34.5 | -34.5 | -2.0 | 0.00% | 03:44 |
| ZQ.M19:J20 | Jun 2019/Apr 2020 Spread | -38.0 | -38.0 | -45.5 | -45.5 | -10.0 | 0.00% | 13:09 |
| ZQ.M19:K20 | Jun 2019/May 2020 Spread | -38.5 | -38.5 | -39.0 | -39.0 | +1.0 | 0.00% | 12:10 |
| ZQ.M19:M20 | Jun 2019/Jun 2020 Spread | -50.0 | -50.0 | -50.0 | -50.0 | -7.5 | 0.00% | 09:55 |
| ZQ.M19:N19 | Jun 2019/Jul 2019 Spread | -1.0 | -1.0 | -1.0 | -1.0 | +0.5 | +25.00% | 11:40 |
| ZQ.M19:N20 | Jun 2019/Jul 2020 Spread | -50.0 | -50.0 | -53.0 | -53.0 | -8.5 | 0.00% | 10:00 |
| ZQ.M19:Q19 | Jun 2019/Aug 2019 Spread | -5.0 | -3.5 | -5.0 | -4.0 | +1.5 | +300.00% | 16:37 |
| ZQ.M19:U19 | Jun 2019/Sep 2019 Spread | -7.5 | -7.5 | -9.5 | -9.5 | -3.0 | -600.00% | 13:27 |
| ZQ.M19:U20 | Jun 2019/Sep 2020 Spread | -54.5 | -54.5 | -54.5 | -54.5 | -4.5 | 0.00% | 04:27 |
| ZQ.M19:V19 | Jun 2019/Oct 2019 Spread | -12.0 | -12.0 | -16.0 | -16.0 | -5.5 | -550.00% | 13:26 |
| ZQ.M19:X19 | Jun 2019/Nov 2019 Spread | -19.0 | -19.0 | -21.0 | -21.0 | -5.5 | -550.00% | 12:48 |
| ZQ.M19:Z19 | Jun 2019/Dec 2019 Spread | -27 | -27 | -27 | -27 | +2 | 0.00% | 21:38 |
| ZQ.N19:F20 | Jul 2019/Jan 2020 Spread | -31.5 | -31.5 | -32.5 | -32.0 | +0.5 | 0.00% | 11:16 |
| ZQ.N19:G20 | Jul 2019/Feb 2020 Spread | -32.0 | -31.5 | -36.0 | -36.0 | -6.5 | 0.00% | 12:17 |
| ZQ.N19:H20 | Jul 2019/Mar 2020 Spread | -38.5 | -38.5 | -39.0 | -39.0 | -0.5 | 0.00% | 13:45 |
| ZQ.N19:J20 | Jul 2019/Apr 2020 Spread | -37.5 | -37.5 | -42.5 | -42.5 | -8.5 | 0.00% | 12:16 |
| ZQ.N19:K20 | Jul 2019/May 2020 Spread | -46.5 | -46.5 | -46.5 | -46.5 | 0.0 | 0.00% | 22:03 |
| ZQ.N19:M20 | Jul 2019/Jun 2020 Spread | -47.5 | -47.5 | -47.5 | -47.5 | -6.0 | 0.00% | 09:51 |
| ZQ.N19:N20 | Jul 2019/Jul 2020 Spread | -55.0 | -55.0 | -55.0 | -55.0 | -0.5 | 0.00% | 11:10 |
| ZQ.N19:Q19 | Jul 2019/Aug 2019 Spread | -3.5 | -3.0 | -4.0 | -3.0 | +1.0 | +200.00% | 16:59 |
| ZQ.N19:Q20 | Jul 2019/Aug 2020 Spread | -52.5 | -52.5 | -52.5 | -52.5 | -5.0 | 0.00% | 09:07 |
| ZQ.N19:U19 | Jul 2019/Sep 2019 Spread | -7.5 | -6.5 | -7.5 | -7.0 | +1.0 | +200.00% | 12:59 |
| ZQ.N19:V19 | Jul 2019/Oct 2019 Spread | -13.5 | -12.5 | -14.5 | -13.0 | +1.5 | +150.00% | 16:30 |
| ZQ.N19:X19 | Jul 2019/Nov 2019 Spread | -18.5 | -18.5 | -19.5 | -19.5 | 0.0 | 0.00% | 08:04 |
| ZQ.N19:Z19 | Jul 2019/Dec 2019 Spread | -25.5 | -25.5 | -25.5 | -25.5 | +1.5 | 0.00% | 15:05 |
| ZQ.Q19:F20 | Aug 2019/Jan 2020 Spread | -27.5 | -26.5 | -28.0 | -28.0 | +0.5 | 0.00% | 09:30 |
| ZQ.Q19:G20 | Aug 2019/Feb 2020 Spread | -34.0 | -34.0 | -34.5 | -34.5 | -4.0 | 0.00% | 11:12 |
| ZQ.Q19:H20 | Aug 2019/Mar 2020 Spread | -35.0 | -35.0 | -35.0 | -35.0 | +0.5 | 0.00% | 05:56 |
| ZQ.Q19:J20 | Aug 2019/Apr 2020 Spread | -37.0 | -37.0 | -37.0 | -37.0 | -5.5 | 0.00% | 10:44 |
| ZQ.Q19:K20 | Aug 2019/May 2020 Spread | -38.5 | -38.5 | -38.5 | -38.5 | -4.0 | 0.00% | 08:40 |
| ZQ.Q19:M20 | Aug 2019/Jun 2020 Spread | -49.0 | -49.0 | -49.0 | -49.0 | -3.5 | 0.00% | 09:03 |
| ZQ.Q19:N20 | Aug 2019/Jul 2020 Spread | -44.5 | -44.5 | -44.5 | -44.5 | -3.0 | 0.00% | 08:36 |
| ZQ.Q19:U19 | Aug 2019/Sep 2019 Spread | -4.0 | -3.5 | -4.0 | -3.5 | +0.5 | +100.00% | 15:31 |
| ZQ.Q19:V19 | Aug 2019/Oct 2019 Spread | -10.0 | -9.5 | -10.5 | -10.0 | +0.5 | +100.00% | 16:37 |
| ZQ.Q19:X19 | Aug 2019/Nov 2019 Spread | -15.5 | -15.0 | -15.5 | -15.5 | +0.5 | +100.00% | 11:49 |
| ZQ.Q19:Z19 | Aug 2019/Dec 2019 Spread | -17.5 | -17.5 | -17.5 | -17.5 | -1.0 | 0.00% | 14:22 |
| ZQ.U19:F20 | Sep 2019/Jan 2020 Spread | -24.0 | -23.5 | -24.0 | -23.5 | +0.5 | 0.00% | 03:17 |
| ZQ.U19:G20 | Sep 2019/Feb 2020 Spread | -24.0 | -24.0 | -27.5 | -27.5 | -4.5 | 0.00% | 10:07 |
| ZQ.U19:H20 | Sep 2019/Mar 2020 Spread | -30.0 | -30.0 | -31.5 | -31.5 | -6.0 | 0.00% | 12:29 |
| ZQ.U19:J20 | Sep 2019/Apr 2020 Spread | -32.5 | -32.5 | -32.5 | -32.5 | -4.0 | 0.00% | 09:52 |
| ZQ.U19:K20 | Sep 2019/May 2020 Spread | -38.0 | -38.0 | -38.0 | -38.0 | -6.5 | 0.00% | 10:07 |
| ZQ.U19:M20 | Sep 2019/Jun 2020 Spread | -39.5 | -39.5 | -44.5 | -44.5 | -8.5 | 0.00% | 12:41 |
| ZQ.U19:N20 | Sep 2019/Jul 2020 Spread | -42.5 | -42.5 | -48.0 | -48.0 | -9.5 | 0.00% | 13:16 |
| ZQ.U19:V19 | Sep 2019/Oct 2019 Spread | -6.0 | -6.0 | -6.5 | -6.0 | +0.5 | 0.00% | 12:59 |
| ZQ.U19:X19 | Sep 2019/Nov 2019 Spread | -11.0 | -11.0 | -12.0 | -11.5 | +0.5 | +100.00% | 12:59 |
| ZQ.U19:Z19 | Sep 2019/Dec 2019 Spread | -19.0 | -18.5 | -19.0 | -18.5 | +1.0 | 0.00% | 12:28 |
| ZQ.V19:F20 | Oct 2019/Jan 2020 Spread | -17.0 | -17.0 | -18.0 | -17.5 | +0.5 | 0.00% | 13:05 |
| ZQ.V19:G20 | Oct 2019/Feb 2020 Spread | -23.0 | -23.0 | -23.5 | -23.5 | +0.5 | 0.00% | 12:38 |
| ZQ.V19:H20 | Oct 2019/Mar 2020 Spread | -25.5 | -25.5 | -26.0 | -26.0 | 0.0 | 0.00% | 08:10 |
| ZQ.V19:J20 | Oct 2019/Apr 2020 Spread | -30.0 | -29.5 | -30.5 | -30.0 | +1.0 | 0.00% | 12:50 |
| ZQ.V19:K20 | Oct 2019/May 2020 Spread | -34 | -34 | -34 | -34 | -4 | 0.00% | 07:59 |
| ZQ.V19:M20 | Oct 2019/Jun 2020 Spread | -37.0 | -37.0 | -38.5 | -38.5 | -4.5 | 0.00% | 12:18 |
| ZQ.V19:N20 | Oct 2019/Jul 2020 Spread | -41.0 | -41.0 | -41.0 | -41.0 | +0.5 | 0.00% | 11:33 |
| ZQ.V19:X19 | Oct 2019/Nov 2019 Spread | -5.5 | -5.0 | -5.5 | -5.5 | 0.0 | 0.00% | 12:13 |
| ZQ.V19:Z19 | Oct 2019/Dec 2019 Spread | -12.5 | -12.5 | -13.0 | -13.0 | 0.0 | 0.00% | 11:18 |
| ZQ.X19:F20 | Nov 2019/Jan 2020 Spread | -12.5 | -12.0 | -12.5 | -12.0 | +0.5 | 0.00% | 16:59 |
| ZQ.X19:G20 | Nov 2019/Feb 2020 Spread | -18.5 | -18.0 | -18.5 | -18.0 | +0.5 | 0.00% | 11:44 |
| ZQ.X19:H20 | Nov 2019/Mar 2020 Spread | -20 | -20 | -20 | -20 | -3 | 0.00% | 10:31 |
| ZQ.X19:J20 | Nov 2019/Apr 2020 Spread | -24.5 | -24.5 | -24.5 | -24.5 | -4.5 | 0.00% | 13:06 |
| ZQ.X19:K20 | Nov 2019/May 2020 Spread | -29 | -29 | -29 | -29 | 0 | 0.00% | 13:38 |
| ZQ.X19:M20 | Nov 2019/Jun 2020 Spread | -32 | -32 | -33 | -33 | +1 | 0.00% | 09:11 |
| ZQ.X19:N20 | Nov 2019/Jul 2020 Spread | -35.0 | -35.0 | -36.0 | -36.0 | -6.5 | 0.00% | 13:20 |
| ZQ.X19:Z19 | Nov 2019/Dec 2019 Spread | -7.5 | -7.0 | -7.5 | -7.0 | +0.5 | 0.00% | 13:38 |
| ZQ.Z19:F20 | Dec 2019/Jan 2020 Spread | -5.0 | -4.5 | -5.0 | -5.0 | 0.0 | 0.00% | 16:55 |
| ZQ.Z19:G20 | Dec 2019/Feb 2020 Spread | -11.0 | -11.0 | -11.5 | -11.5 | -0.5 | 0.00% | 16:59 |
| ZQ.Z19:H20 | Dec 2019/Mar 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | 0.0 | 0.00% | 08:03 |
| ZQ.Z19:J20 | Dec 2019/Apr 2020 Spread | -17.0 | -17.0 | -17.0 | -17.0 | -0.5 | 0.00% | 10:10 |
| ZQ.Z19:M20 | Dec 2019/Jun 2020 Spread | -26.5 | -26.5 | -26.5 | -26.5 | -5.0 | 0.00% | 15:09 |
| ZQ.Z19:N20 | Dec 2019/Jul 2020 Spread | -28.0 | -28.0 | -28.0 | -28.0 | -0.5 | 0.00% | 18:52 |
| ZQ.F20:G20 | Jan 2020/Feb 2020 Spread | -6.0 | -5.5 | -6.5 | -6.5 | -0.5 | 0.00% | 16:59 |
| ZQ.F20:H20 | Jan 2020/Mar 2020 Spread | -8.0 | -8.0 | -8.5 | -8.5 | +0.5 | 0.00% | 10:50 |
| ZQ.F20:J20 | Jan 2020/Apr 2020 Spread | -12.5 | -11.5 | -12.5 | -12.5 | +0.5 | 0.00% | 13:46 |
| ZQ.F20:K20 | Jan 2020/May 2020 Spread | -16.5 | -16.5 | -16.5 | -16.5 | -0.5 | 0.00% | 09:30 |
| ZQ.F20:M20 | Jan 2020/Jun 2020 Spread | -18.5 | -18.5 | -21.0 | -20.5 | -4.5 | 0.00% | 16:42 |
| ZQ.F20:N20 | Jan 2020/Jul 2020 Spread | -22.0 | -22.0 | -23.5 | -23.5 | 0.0 | 0.00% | 12:03 |
| ZQ.G20:H20 | Feb 2020/Mar 2020 Spread | -2.5 | -2.5 | -2.5 | -2.5 | +0.5 | 0.00% | 13:37 |
| ZQ.G20:J20 | Feb 2020/Apr 2020 Spread | -6.0 | -6.0 | -6.5 | -6.0 | +1.0 | 0.00% | 16:59 |
| ZQ.G20:K20 | Feb 2020/May 2020 Spread | -11.0 | -11.0 | -11.0 | -11.0 | -0.5 | 0.00% | 12:13 |
| ZQ.G20:M20 | Feb 2020/Jun 2020 Spread | -15 | -15 | -15 | -15 | -3 | 0.00% | 15:19 |
| ZQ.G20:N20 | Feb 2020/Jul 2020 Spread | -16.5 | -16.5 | -16.5 | -16.5 | -0.5 | 0.00% | 09:59 |
| ZQ.G20:Q20 | Feb 2020/Aug 2020 Spread | -21.0 | -21.0 | -21.5 | -21.0 | -2.5 | 0.00% | 16:23 |
| ZQ.H20:J20 | Mar 2020/Apr 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | +0.5 | 0.00% | 06:32 |
| ZQ.H20:K20 | Mar 2020/May 2020 Spread | -8.0 | -8.0 | -8.5 | -8.5 | 0.0 | 0.00% | 13:37 |
| ZQ.H20:M20 | Mar 2020/Jun 2020 Spread | -12 | -12 | -12 | -12 | -2 | 0.00% | 10:27 |
| ZQ.H20:N20 | Mar 2020/Jul 2020 Spread | -14.0 | -14.0 | -14.0 | -14.0 | +0.5 | 0.00% | 09:59 |
| ZQ.H20:Q20 | Mar 2020/Aug 2020 Spread | -18 | -18 | -18 | -18 | 0 | 0.00% | 07:39 |
| ZQ.J20:K20 | Apr 2020/May 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | 0.0 | 0.00% | 12:29 |
| ZQ.J20:M20 | Apr 2020/Jun 2020 Spread | -8.0 | -8.0 | -8.5 | -8.5 | 0.0 | 0.00% | 11:31 |
| ZQ.J20:N20 | Apr 2020/Jul 2020 Spread | -10.5 | -10.5 | -10.5 | -10.5 | 0.0 | 0.00% | 10:50 |
| ZQ.J20:Q20 | Apr 2020/Aug 2020 Spread | -14 | -14 | -14 | -14 | +1 | 0.00% | 03:56 |
| ZQ.J20:U20 | Apr 2020/Sep 2020 Spread | -15 | -15 | -15 | -15 | +1 | 0.00% | 07:32 |
| ZQ.J20:V20 | Apr 2020/Oct 2020 Spread | -18.5 | -18.5 | -18.5 | -18.5 | -2.0 | 0.00% | 11:31 |
| ZQ.K20:M20 | May 2020/Jun 2020 Spread | -4 | -4 | -4 | -4 | 0 | 0.00% | 12:02 |
| ZQ.K20:N20 | May 2020/Jul 2020 Spread | -6.0 | -6.0 | -6.5 | -6.5 | -0.5 | 0.00% | 16:51 |
| ZQ.K20:Q20 | May 2020/Aug 2020 Spread | -10.0 | -10.0 | -10.5 | -10.5 | -0.5 | 0.00% | 15:27 |
| ZQ.M20:N20 | Jun 2020/Jul 2020 Spread | -2.0 | -2.0 | -2.5 | -2.5 | -0.5 | 0.00% | 16:51 |
| ZQ.M20:Q20 | Jun 2020/Aug 2020 Spread | -6 | -6 | -6 | -6 | 0 | 0.00% | 07:52 |
| ZQ.M20:U20 | Jun 2020/Sep 2020 Spread | -7 | -7 | -7 | -7 | +1 | 0.00% | 10:07 |
| ZQ.N20:Q20 | Jul 2020/Aug 2020 Spread | -4 | -4 | -4 | -4 | 0 | 0.00% | 10:58 |
| ZQ.N20:U20 | Jul 2020/Sep 2020 Spread | -5.5 | -5.5 | -5.5 | -5.5 | -0.5 | 0.00% | 12:37 |
| ZQ.N20:V20 | Jul 2020/Oct 2020 Spread | -6.5 | -6.5 | -6.5 | -6.5 | +1.0 | 0.00% | 10:18 |
| ZQ.Q20:U20 | Aug 2020/Sep 2020 Spread | -1.0 | -1.0 | -1.5 | -1.5 | 0.0 | 0.00% | 12:59 |
| ZQ.Q20:V20 | Aug 2020/Oct 2020 Spread | -2.5 | -2.5 | -3.0 | -3.0 | +0.5 | 0.00% | 15:05 |
| ZQ.Q20:X20 | Aug 2020/Nov 2020 Spread | -5.5 | -5.5 | -5.5 | -5.5 | 0.0 | 0.00% | 13:14 |
| ZQ.U20:V20 | Sep 2020/Oct 2020 Spread | -1.5 | -1.5 | -1.5 | -1.5 | +0.5 | 0.00% | 12:59 |
| ZQ.U20:Z20 | Sep 2020/Dec 2020 Spread | -5.5 | -5.5 | -6.0 | -6.0 | -0.5 | 0.00% | 12:39 |
| ZQ.V20:X20 | Oct 2020/Nov 2020 Spread | -3.0 | -2.5 | -3.5 | -2.5 | 0.0 | 0.00% | 13:14 |
| ZQ.V20:Z20 | Oct 2020/Dec 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | 0.0 | 0.00% | 13:14 |
| ZQ.X20:Z20 | Nov 2020/Dec 2020 Spread | -1 | -1 | -1 | -1 | 0 | 0.00% | 09:38 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||