Sunday Oct 13, 9:40PM EDT

Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V19Oct 201998.175098.175098.175098.1750-0.0025-0.00%21:17
ZQ.X19Nov 201998.35098.35598.34598.350+0.015+0.02%21:18
ZQ.Z19Dec 201998.41098.42098.40598.410+0.020+0.02%21:18
ZQ.F20Jan 202098.47098.47598.46598.470+0.020+0.02%21:21
ZQ.G20Feb 202098.52598.53598.52098.530+0.020+0.02%21:20
ZQ.H20Mar 202098.54098.54098.53598.540+0.015+0.02%21:02
ZQ.J20Apr 202098.57098.57598.56598.575+0.020+0.02%21:13
ZQ.K20May 202098.67098.68598.54598.585-0.085-0.09%16:52
ZQ.M20Jun 202098.60598.61598.60598.615+0.015+0.02%21:03
ZQ.N20Jul 202098.72098.73098.59598.630-0.090-0.09%16:53
ZQ.Q20Aug 202098.7598.7698.6198.65-0.09-0.09%16:53
ZQ.U20Sep 202098.65598.67598.65598.675+0.020+0.02%21:13
ZQ.V20Oct 202098.68098.68098.68098.680+0.005+0.01%18:59
ZQ.X20Nov 202098.82098.82098.67598.715-0.090-0.09%16:23
ZQ.Z20Dec 202098.7398.7498.7398.74+0.02+0.02%21:03
ZQ.F21Jan 202198.84598.86098.71098.750-0.090-0.09%16:47
ZQ.G21Feb 202198.87098.88598.72598.765-0.120-0.12%15:57
ZQ.H21Mar 202199.02099.01599.01599.015-0.025-0.03%09:39
ZQ.J21Apr 202198.83598.83598.73598.765-0.110-0.11%15:56
ZQ.K21May 202198.88598.88598.74598.755-0.235-0.24%14:55
ZQ.V19:F20Oct 2019/Jan 2020 Spread-37.00-33.50-37.00-33.50+0.250.00%03:10
ZQ.V19:X19Oct 2019/Nov 2019 Spread-19.00-14.50-19.00-17.50+1.750.00%16:05
ZQ.X19:G21Nov 2019/Feb 2021 Spread-51.0-47.5-51.5-47.5+4.00.00%08:28
ZQ.X19:N20Nov 2019/Jul 2020 Spread-42-28-28-28+90.00%13:26
ZQ.X19:G20Nov 2019/Feb 2020 Spread-23.0-15.5-23.0-17.0+6.00.00%16:05
ZQ.X19:Z19Nov 2019/Dec 2019 Spread-6.5-5.5-6.5-6.0-0.50.00%20:42
ZQ.X19:F21Nov 2019/Jan 2021 Spread-61.0-50.5-62.0-50.5+6.50.00%12:01
ZQ.X19:F20Nov 2019/Jan 2020 Spread-12.0-12.0-12.0-12.0-0.50.00%18:00
ZQ.X19:H20Nov 2019/Mar 2020 Spread-22.0-16.5-22.0-19.0+9.50.00%16:21
ZQ.X19:J20Nov 2019/Apr 2020 Spread-29.0-19.5-29.0-21.5+8.00.00%15:54
ZQ.X19:U20Nov 2019/Sep 2020 Spread-36.5-32.5-36.5-32.5+8.50.00%12:32
ZQ.X19:M20Nov 2019/Jun 2020 Spread-31.5-23.5-31.5-26.5+8.00.00%16:20
ZQ.X19:K20Nov 2019/May 2020 Spread-28.0-21.5-28.0-24.0+8.50.00%16:47
ZQ.X19:Q20Nov 2019/Aug 2020 Spread-39.5-28.0-39.5-30.5+9.00.00%15:54
ZQ.X19:X20Nov 2019/Nov 2020 Spread-43.0-35.0-43.0-35.0+18.50.00%15:24
ZQ.X19:V20Nov 2019/Oct 2020 Spread-42.0-34.0-42.0-33.5+9.50.00%13:26
ZQ.Z19:Q20Dec 2019/Aug 2020 Spread-29-25-29-26+60.00%13:27
ZQ.Z19:X20Dec 2019/Nov 2020 Spread-33.0-30.5-33.0-30.5+8.00.00%11:47
ZQ.Z19:F21Dec 2019/Jan 2021 Spread-39.0-36.0-39.0-36.5+5.50.00%13:52
ZQ.Z19:U20Dec 2019/Sep 2020 Spread-29.5-26.0-30.0-26.0+14.00.00%14:55
ZQ.Z19:N20Dec 2019/Jul 2020 Spread-34.0-34.0-35.0-35.0-1.50.00%08:32
ZQ.Z19:M20Dec 2019/Jun 2020 Spread-21.0-20.5-21.0-20.5+6.50.00%16:20
ZQ.Z19:K20Dec 2019/May 2020 Spread-24-18-24-18+70.00%15:51
ZQ.Z19:J20Dec 2019/Apr 2020 Spread-16.0-16.0-16.0-16.0+0.50.00%18:45
ZQ.Z19:G21Dec 2019/Feb 2021 Spread-45.5-45.5-45.5-45.5+4.50.00%11:00
ZQ.Z19:G20Dec 2019/Feb 2020 Spread-14.5-10.5-14.5-10.5+5.00.00%15:38
ZQ.Z19:Z20Dec 2019/Dec 2020 Spread-36.5-32.5-36.5-32.5+8.00.00%14:56
ZQ.Z19:F20Dec 2019/Jan 2020 Spread-7.5-5.0-7.5-6.5+0.50.00%16:26
ZQ.Z19:V20Dec 2019/Oct 2020 Spread-34.5-29.0-34.5-29.0+6.50.00%12:32
ZQ.Z19:H20Dec 2019/Mar 2020 Spread-15.0-12.5-15.5-13.5+4.00.00%13:27
ZQ.F20:X20Jan 2020/Nov 2020 Spread-29.5-25.0-29.5-25.0+6.50.00%14:34
ZQ.F20:G20Jan 2020/Feb 2020 Spread-5.0-4.5-6.5-6.00.00.00%21:00
ZQ.F20:F21Jan 2020/Jan 2021 Spread-35-28-35-28+70.00%16:20
ZQ.F20:Z20Jan 2020/Dec 2020 Spread-40-37-40-37+10.00%09:32
ZQ.F20:V20Jan 2020/Oct 2020 Spread-27.5-23.5-28.5-23.5+5.00.00%12:32
ZQ.F20:U20Jan 2020/Sep 2020 Spread-21.5-20.0-21.5-20.0+6.50.00%14:55
ZQ.F20:Q20Jan 2020/Aug 2020 Spread-23-18-23-18+70.00%15:06
ZQ.F20:M20Jan 2020/Jun 2020 Spread-20-14-20-14+60.00%15:06
ZQ.F20:N20Jan 2020/Jul 2020 Spread-22.0-15.5-22.0-16.5+6.00.00%16:52
ZQ.F20:K20Jan 2020/May 2020 Spread-17.0-11.0-17.0-12.5+5.50.00%16:37
ZQ.F20:J20Jan 2020/Apr 2020 Spread-10.5-10.5-10.5-10.50.00.00%21:00
ZQ.F20:H20Jan 2020/Mar 2020 Spread-9.5-6.5-9.5-6.5+4.00.00%16:26
ZQ.F20:G21Jan 2020/Feb 2021 Spread-36.5-30.0-37.5-30.0+7.00.00%14:54
ZQ.G20:M20Feb 2020/Jun 2020 Spread-11.5-10.0-11.5-10.0+1.50.00%13:52
ZQ.G20:Q20Feb 2020/Aug 2020 Spread-17.0-16.0-17.0-16.0+0.50.00%06:38
ZQ.G20:U20Feb 2020/Sep 2020 Spread-17.0-16.5-17.0-17.0+1.00.00%09:47
ZQ.G20:V20Feb 2020/Oct 2020 Spread-19.5-18.5-19.5-19.0+1.00.00%09:50
ZQ.G20:X20Feb 2020/Nov 2020 Spread-21.5-21.0-21.5-21.0+2.00.00%09:54
ZQ.G20:N20Feb 2020/Jul 2020 Spread-14.5-11.0-14.5-11.0+3.00.00%16:52
ZQ.G20:K20Feb 2020/May 2020 Spread-9.5-6.5-9.5-6.5+3.00.00%16:47
ZQ.G20:J20Feb 2020/Apr 2020 Spread-4.5-4.5-4.5-4.50.00.00%21:13
ZQ.G20:H20Feb 2020/Mar 2020 Spread-1.5-1.5-1.5-1.50.00.00%18:20
ZQ.G20:G21Feb 2020/Feb 2021 Spread-28.5-25.0-29.0-25.0+3.50.00%12:32
ZQ.G20:F21Feb 2020/Jan 2021 Spread-25.5-24.0-25.5-24.0+2.50.00%12:32
ZQ.H20:U20Mar 2020/Sep 2020 Spread-15-14-15-14+20.00%11:25
ZQ.H20:F21Mar 2020/Jan 2021 Spread-24.0-22.0-24.0-22.0+2.50.00%12:57
ZQ.H20:J20Mar 2020/Apr 2020 Spread-4.5-3.0-4.5-3.5+1.00.00%16:27
ZQ.H20:Z20Mar 2020/Dec 2020 Spread-22-22-22-22+10.00%07:25
ZQ.H20:X20Mar 2020/Nov 2020 Spread-25.5-25.5-27.0-27.0+1.00.00%10:58
ZQ.H20:V20Mar 2020/Oct 2020 Spread-18.0-16.5-18.0-16.5+6.00.00%10:11
ZQ.H20:Q20Mar 2020/Aug 2020 Spread-15.5-14.0-15.5-14.0+0.50.00%08:04
ZQ.H20:N20Mar 2020/Jul 2020 Spread-14.5-13.0-15.5-13.0+1.50.00%11:05
ZQ.H20:M20Mar 2020/Jun 2020 Spread-8.5-8.0-9.0-8.0+1.50.00%15:47
ZQ.H20:K20Mar 2020/May 2020 Spread-6.5-5.0-6.5-5.5+2.00.00%16:45
ZQ.J20:V20Apr 2020/Oct 2020 Spread-11.5-11.5-11.5-11.5+0.50.00%18:52
ZQ.J20:X20Apr 2020/Nov 2020 Spread-15.5-14.5-15.5-14.5+2.00.00%11:48
ZQ.J20:Z20Apr 2020/Dec 2020 Spread-17.0-17.0-17.0-17.0+1.50.00%12:17
ZQ.J20:Q20Apr 2020/Aug 2020 Spread-10-9-10-9+10.00%14:09
ZQ.J20:N20Apr 2020/Jul 2020 Spread-8.0-6.5-8.0-6.5+1.00.00%16:27
ZQ.J20:M20Apr 2020/Jun 2020 Spread-5.0-4.5-5.0-4.5+0.50.00%13:26
ZQ.J20:U20Apr 2020/Sep 2020 Spread-10.5-10.5-11.0-10.5+1.00.00%12:32
ZQ.J20:F21Apr 2020/Jan 2021 Spread-25.0-19.5-22.0-19.5+0.50.00%08:44
ZQ.J20:K20Apr 2020/May 2020 Spread-3.0-2.0-3.5-2.0+1.00.00%16:53
ZQ.K20:X20May 2020/Nov 2020 Spread-16.0-16.0-16.5-16.5+1.00.00%09:42
ZQ.K20:V20May 2020/Oct 2020 Spread-10.5-10.0-10.5-10.0+0.50.00%15:54
ZQ.K20:N20May 2020/Jul 2020 Spread-4.5-4.0-4.5-4.0+0.50.00%16:53
ZQ.K20:F21May 2020/Jan 2021 Spread-16.0-16.0-16.5-16.5+0.50.00%16:47
ZQ.K20:Q20May 2020/Aug 2020 Spread-6.5-6.5-6.5-6.5+0.50.00%16:45
ZQ.K20:G21May 2020/Feb 2021 Spread-22.5-22.5-22.5-22.5+1.00.00%02:18
ZQ.K20:M20May 2020/Jun 2020 Spread-2.5-2.0-2.5-2.00.00.00%16:53
ZQ.K20:U20May 2020/Sep 2020 Spread-8.0-7.0-8.0-7.0+1.50.00%13:26
ZQ.M20:U20Jun 2020/Sep 2020 Spread-6-5-6-5+30.00%15:23
ZQ.M20:V20Jun 2020/Oct 2020 Spread-9.0-9.0-9.0-9.0+2.50.00%10:30
ZQ.M20:X20Jun 2020/Nov 2020 Spread-10.0-10.0-10.0-10.0+1.50.00%11:47
ZQ.M20:Z20Jun 2020/Dec 2020 Spread-12.0-12.0-12.0-12.0+1.50.00%13:36
ZQ.M20:F21Jun 2020/Jan 2021 Spread-15-14-15-14+10.00%12:32
ZQ.M20:G21Jun 2020/Feb 2021 Spread-15.5-15.5-15.5-15.5+4.00.00%12:53
ZQ.M20:Q20Jun 2020/Aug 2020 Spread-4.5-4.0-4.5-4.5+0.50.00%16:09
ZQ.M20:N20Jun 2020/Jul 2020 Spread-2.5-2.0-3.0-2.50.00.00%16:23
ZQ.N20:V20Jul 2020/Oct 2020 Spread-6-5-6-5+10.00%14:56
ZQ.N20:U20Jul 2020/Sep 2020 Spread-3.5-3.5-3.5-3.5+0.50.00%11:00
ZQ.N20:Q20Jul 2020/Aug 2020 Spread-2.5-1.5-2.5-2.0+0.50.00%16:49
ZQ.N20:F21Jul 2020/Jan 2021 Spread-12.5-12.5-12.5-12.5+2.00.00%11:14
ZQ.N20:X20Jul 2020/Nov 2020 Spread-8-8-8-8+10.00%09:49
ZQ.N20:Z20Jul 2020/Dec 2020 Spread-12.5-10.5-12.5-10.5+2.00.00%11:01
ZQ.Q20:F21Aug 2020/Jan 2021 Spread-9.5-9.5-9.5-9.5+1.50.00%09:35
ZQ.Q20:G21Aug 2020/Feb 2021 Spread-12.5-12.5-13.0-13.0-0.50.00%12:50
ZQ.Q20:U20Aug 2020/Sep 2020 Spread-1.5-1.0-1.5-1.50.00.00%16:30
ZQ.Q20:V20Aug 2020/Oct 2020 Spread-3.5-3.0-3.5-3.50.00.00%15:54
ZQ.Q20:X20Aug 2020/Nov 2020 Spread-6-6-6-6+10.00%07:51
ZQ.U20:Z20Sep 2020/Dec 2020 Spread-7.5-7.5-7.5-7.5-0.50.00%10:06
ZQ.U20:X20Sep 2020/Nov 2020 Spread-5.5-4.5-5.5-4.5+0.50.00%15:24
ZQ.U20:V20Sep 2020/Oct 2020 Spread-2.0-2.0-2.5-2.00.00.00%15:18
ZQ.U20:F21Sep 2020/Jan 2021 Spread-8.5-8.5-8.5-8.50.00.00%10:41
ZQ.V20:F21Oct 2020/Jan 2021 Spread-6.5-6.0-7.0-6.50.00.00%15:23
ZQ.V20:G21Oct 2020/Feb 2021 Spread-8.5-7.5-8.5-7.5+2.00.00%11:52
ZQ.V20:X20Oct 2020/Nov 2020 Spread-2.5-2.0-2.5-2.0+1.00.00%15:06
ZQ.V20:Z20Oct 2020/Dec 2020 Spread-4.5-4.5-4.5-4.5+0.50.00%13:47
ZQ.X20:Z20Nov 2020/Dec 2020 Spread-2.0-1.5-2.0-2.00.00.00%13:47
ZQ.X20:K21Nov 2020/May 2021 Spread-6-6-6-600.00%08:48
ZQ.X20:G21Nov 2020/Feb 2021 Spread-5.5-5.5-5.5-5.5+0.50.00%03:10
ZQ.X20:F21Nov 2020/Jan 2021 Spread-4.0-3.5-4.5-4.0-0.50.00%15:42
ZQ.Z20:F21Dec 2020/Jan 2021 Spread-2.0-1.5-2.0-2.0-0.50.00%12:04
ZQ.F21:J21Jan 2021/Apr 2021 Spread-2.0-2.0-2.0-2.0+0.50.00%12:23
ZQ.F21:G21Jan 2021/Feb 2021 Spread-2.0-1.0-2.0-1.5+0.50.00%15:38
ZQ.G21:H21Feb 2021/Mar 2021 Spread-1.0-0.5-1.0-0.5+0.50.00%10:08
ZQ.G21:J21Feb 2021/Apr 2021 Spread-0.5-0.5-0.5-0.50.00.00%13:26
ZQ.J21:K21Apr 2021/May 2021 Spread0.50.50.50.5+0.5+100.00%13:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.