Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation151.7150.6151.3190,3780.10.04 
ZBH17T-Bond {Mar 17}151.7150.6151.3190,3780.10.04 
ZBM17T-Bond {Jun 17}150.4149.4150.16,5310.10.04 
ZBU17T-Bond {Sep 17}150.1150.0150.100.10.04 
ZCCorn368.5368.3368.3423,4311.00.27 
ZC.CCorn Continuation370.8366.5369.3190,2891.00.27 
ZCH17Corn {Mar 17}370.8366.5369.3190,2891.00.27 
ZCH18Corn {Mar 18}404.3401.0403.81,7331.30.31 
ZCH19Corn {Mar 19}410.0409.5410.000.50.12 
ZCK17Corn {May 17}377.8373.5376.5135,7431.00.27 
ZCK18Corn {May 18}407.8404.0407.02531.30.31 
ZCK19Corn {May 19}415.3415.0415.3140.30.06 
ZCN17Corn {Jul 17}385.0380.8383.851,1241.30.33 
ZCN18Corn {Jul 18}411.0407.5410.53561.80.43 
ZCN19Corn {Jul 19}417.0416.8416.80-0.30.06 
ZCU17Corn {Sep 17}390.5386.8389.518,6071.30.32 
ZCU18Corn {Sep 18}403.0401.8403.011.30.31 
ZCU19Corn {Sep 19}414.0413.8413.80-0.30.06 
ZCZ17Corn {Dec 17}396.8392.8395.824,9041.50.38 
ZCZ18Corn {Dec 18}404.5402.3403.34070.00.00 
ZCZ19Corn {Dec 19}408.5408.0408.500.00.00 
ZE.C3-Year T-Note Continuation106.2106.2106.200.00.00 
ZEH173-Year T-Note {Mar 17}106.2106.2106.200.00.00 
ZEM173-Year T-Note {Jun 17}106.2106.2106.200.00.00 
ZF5-Year T-Note118.0117.7117.9638,6700.00.01 
ZF.C5-Year T-Note Continuation118.0117.7117.9638,6700.00.01 
ZFH175-Year T-Note {Mar 17}118.0117.7117.9638,6700.00.01 
ZFM175-Year T-Note {Jun 17}117.6117.4117.6105,0900.00.01 
ZFU175-Year T-Note {Sep 17}117.5117.5117.500.00.01 
ZKEthanol Futures1.4051.4051.4057190.0000.00 
ZK.CEthanol Futures Continuation1.5151.4971.498426-0.0221.45 
ZKF18Ethanol Futures {Jan 18}1.5031.4881.4880-0.0151.00 
ZKF19Ethanol Futures {Jan 19}1.4731.4581.4580-0.0151.02 
ZKF20Ethanol Futures {Jan 20}1.4731.4581.4580-0.0151.02 
ZKG17Ethanol Futures {Feb 17}1.4891.4741.489400.0000.00 
ZKG18Ethanol Futures {Feb 18}1.5031.4881.4880-0.0151.00 
ZKG19Ethanol Futures {Feb 19}1.4731.4581.4580-0.0151.02 
ZKG20Ethanol Futures {Feb 20}1.4731.4581.4580-0.0151.02 
ZKH17Ethanol Futures {Mar 17}1.5151.4971.498426-0.0221.45 
ZKH18Ethanol Futures {Mar 18}1.5031.4881.4880-0.0151.00 
ZKH19Ethanol Futures {Mar 19}1.4731.4581.4580-0.0151.02 
ZKJ17Ethanol Futures {Apr 17}1.5451.5361.539231-0.0090.58 
ZKJ18Ethanol Futures {Apr 18}1.5031.4881.4880-0.0151.00 
ZKJ19Ethanol Futures {Apr 19}1.4731.4581.4580-0.0151.02 
ZKK17Ethanol Futures {May 17}1.5461.5441.54652-0.0050.32 
ZKK18Ethanol Futures {May 18}1.5031.4881.4880-0.0151.00 
ZKK19Ethanol Futures {May 19}1.4731.4581.4580-0.0151.02 
ZKM17Ethanol Futures {Jun 17}1.5511.5451.5450-0.0060.39 
ZKM18Ethanol Futures {Jun 18}1.4731.4581.4580-0.0151.02 
ZKM19Ethanol Futures {Jun 19}1.4731.4581.4580-0.0151.02 
ZKN17Ethanol Futures {Jul 17}1.5441.5421.54310-0.0060.39 
ZKN18Ethanol Futures {Jul 18}1.4731.4581.4580-0.0151.02 
ZKN19Ethanol Futures {Jul 19}1.4731.4581.4580-0.0151.02 
ZKQ17Ethanol Futures {Aug 17}1.5421.5401.5420-0.0060.39 
ZKQ18Ethanol Futures {Aug 18}1.4731.4581.4580-0.0151.02 
ZKQ19Ethanol Futures {Aug 19}1.4731.4581.4580-0.0151.02 
ZKU17Ethanol Futures {Sep 17}1.5381.5321.5320-0.0060.39 
ZKU18Ethanol Futures {Sep 18}1.4731.4581.4580-0.0151.02 
ZKU19Ethanol Futures {Sep 19}1.4731.4581.4580-0.0151.02 
ZKV17Ethanol Futures {Oct 17}1.5201.5181.5180-0.0060.39 
ZKV18Ethanol Futures {Oct 18}1.4731.4581.4580-0.0151.02 
ZKV19Ethanol Futures {Oct 19}1.4731.4581.4580-0.0151.02 
ZKX17Ethanol Futures {Nov 17}1.5051.5051.5050-0.0150.99 
ZKX18Ethanol Futures {Nov 18}1.4731.4581.4580-0.0151.02 
ZKX19Ethanol Futures {Nov 19}1.4731.4581.4580-0.0151.02 
ZKZ17Ethanol Futures {Dec 17}1.5031.4881.4880-0.0151.00 
ZKZ18Ethanol Futures {Dec 18}1.4731.4581.4580-0.0151.02 
ZKZ19Ethanol Futures {Dec 19}1.4731.4581.4580-0.0151.02 
ZLSoybean Oil32.8931.0231.02203,664-0.220.70 
ZL.CSoybean Oil Continuation33.1832.5032.6779,382-0.220.67 
ZLF18Soybean Oil {Jan 18}34.1633.6133.80737-0.130.38 
ZLF19Soybean Oil {Jan 19}33.9533.9533.9500.000.00 
ZLH17Soybean Oil {Mar 17}33.1832.5032.6779,382-0.220.67 
ZLH18Soybean Oil {Mar 18}34.2233.7033.88348-0.130.38 
ZLH19Soybean Oil {Mar 19}33.9533.9533.9500.000.00 
ZLK17Soybean Oil {May 17}33.4432.7732.9574,092-0.210.63 
ZLK18Soybean Oil {May 18}34.2633.7533.93215-0.120.35 
ZLK19Soybean Oil {May 19}33.9533.9533.9500.000.00 
ZLN17Soybean Oil {Jul 17}33.7033.0533.2223,550-0.190.57 
ZLN18Soybean Oil {Jul 18}34.2233.8233.99441-0.100.29 
ZLN19Soybean Oil {Jul 19}33.9533.9533.9500.000.00 
ZLN20Soybean Oil {Jul 20}33.9533.9533.9500.000.00 
ZLQ17Soybean Oil {Aug 17}33.7633.1533.334,384-0.180.54 
ZLQ18Soybean Oil {Aug 18}33.9933.8533.9979-0.030.09 
ZLQ19Soybean Oil {Aug 19}33.9533.9533.9500.000.00 
ZLU17Soybean Oil {Sep 17}33.8533.2533.434,854-0.160.48 
ZLU18Soybean Oil {Sep 18}33.9933.9933.99120.000.00 
ZLU19Soybean Oil {Sep 19}33.9533.9533.9500.000.00 
ZLV17Soybean Oil {Oct 17}33.8533.2833.472,965-0.130.39 
ZLV18Soybean Oil {Oct 18}33.8733.8533.8700.010.03 
ZLV19Soybean Oil {Oct 19}33.9533.9533.9500.000.00 
ZLV20Soybean Oil {Oct 20}33.9533.9533.9500.000.00 
ZLZ17Soybean Oil {Dec 17}34.0833.4833.6812,605-0.140.41 
ZLZ18Soybean Oil {Dec 18}33.9533.8533.9500.000.00 
ZLZ19Soybean Oil {Dec 19}33.9533.9533.9500.000.00 
ZLZ20Soybean Oil {Dec 20}33.9533.9533.9500.000.00 
ZMSoybean Meal340.0334.9334.998,387-1.70.51 
ZM.CSoybean Meal Continuation343.3337.0337.446,050-2.20.65 
ZMF18Soybean Meal {Jan 18}337.8333.2334.7265-1.10.33 
ZMF19Soybean Meal {Jan 19}324.7323.3323.30-1.40.43 
ZMH17Soybean Meal {Mar 17}343.3337.0337.446,050-2.20.65 
ZMH18Soybean Meal {Mar 18}336.8332.0333.594-1.00.30 
ZMH19Soybean Meal {Mar 19}324.7323.3323.30-1.40.43 
ZMK17Soybean Meal {May 17}347.5341.3341.933,506-2.00.58 
ZMK18Soybean Meal {May 18}335.9331.7333.114-1.20.36 
ZMK19Soybean Meal {May 19}324.7323.3323.30-1.40.43 
ZMN17Soybean Meal {Jul 17}350.4344.4345.19,626-1.80.52 
ZMN18Soybean Meal {Jul 18}335.9332.0333.52-1.20.36 
ZMN19Soybean Meal {Jul 19}324.7323.3323.30-1.40.43 
ZMN20Soybean Meal {Jul 20}325.9324.5324.50-1.40.43 
ZMQ17Soybean Meal {Aug 17}348.3343.0343.71,526-1.60.46 
ZMQ18Soybean Meal {Aug 18}333.1331.8331.80-1.30.39 
ZMQ19Soybean Meal {Aug 19}324.7323.3323.30-1.40.43 
ZMU17Soybean Meal {Sep 17}345.3339.7340.81,458-1.40.41 
ZMU18Soybean Meal {Sep 18}330.6329.2329.20-1.40.42 
ZMU19Soybean Meal {Sep 19}324.7323.3323.30-1.40.43 
ZMV17Soybean Meal {Oct 17}339.4333.9335.5947-1.10.33 
ZMV18Soybean Meal {Oct 18}323.6322.2322.20-1.40.43 
ZMV19Soybean Meal {Oct 19}325.9324.5324.50-1.40.43 
ZMV20Soybean Meal {Oct 20}325.9324.5324.50-1.40.43 
ZMZ17Soybean Meal {Dec 17}339.6333.7335.64,899-1.10.33 
ZMZ18Soybean Meal {Dec 18}326.9321.8321.80-1.40.43 
ZMZ19Soybean Meal {Dec 19}325.9324.5324.50-1.40.43 
ZMZ20Soybean Meal {Dec 20}325.9324.5324.50-1.40.43 
ZN.C10-Year T-Note Continuation124.8124.4124.71,124,8740.00.00 
ZNH1710-Year T-Note {Mar 17}124.8124.4124.71,124,8740.00.00 
ZNM1710-Year T-Note {Jun 17}124.3123.8124.2147,4790.00.00 
ZNU1710-Year T-Note {Sep 17}123.8123.8123.800.00.00 
ZOOats309.5257.0309.51,2468.82.91 
ZO.COats Continuation253.0247.8250.8551-6.02.34 
ZOH17Oats {Mar 17}257.3251.3252.5548-4.31.66 
ZOH18Oats {Mar 18}237.8236.5236.50-1.30.53 
ZOK17Oats {May 17}253.0247.8250.8551-0.50.20 
ZOK18Oats {May 18}237.8236.5236.50-1.30.53 
ZON17Oats {Jul 17}246.5245.3246.51370.80.31 
ZON18Oats {Jul 18}237.8236.5236.50-1.30.53 
ZON19Oats {Jul 19}237.8236.5236.50-1.30.53 
ZOU17Oats {Sep 17}238.5238.5238.500.00.00 
ZOU18Oats {Sep 18}237.8236.5236.50-1.30.53 
ZOU19Oats {Sep 19}239.0237.8237.80-1.30.52 
ZOZ17Oats {Dec 17}238.5233.5235.010-1.30.53 
ZOZ18Oats {Dec 18}237.8236.5236.50-1.30.53 
ZQ30-Day Fed Funds99.3199.3199.3114,0900.000.00 
ZQ.C30-Day Fed Funds Continuation99.3099.2899.2979,792-0.060.06 
ZQF1730-Day Fed Funds {Jan 17}99.3599.3599.352,0390.000.00 
ZQF1830-Day Fed Funds {Jan 18}98.8198.7798.7911,416-0.020.02 
ZQF1930-Day Fed Funds {Jan 19}98.3698.3298.340-0.020.02 
ZQF2030-Day Fed Funds {Jan 20}98.0898.0498.060-0.020.02 
ZQG1730-Day Fed Funds {Feb 17}99.3599.3499.341,9420.000.00 
ZQG1830-Day Fed Funds {Feb 18}98.7998.7698.772,560-0.020.02 
ZQG1930-Day Fed Funds {Feb 19}98.3598.3298.330-0.020.02 
ZQH1730-Day Fed Funds {Mar 17}99.3199.3199.3114,090-0.010.01 
ZQH1830-Day Fed Funds {Mar 18}98.7698.7298.731,228-0.020.02 
ZQH1930-Day Fed Funds {Mar 19}98.3298.2898.300-0.020.02 
ZQJ1730-Day Fed Funds {Apr 17}99.3099.2899.2979,792-0.010.01 
ZQJ1830-Day Fed Funds {Apr 18}98.7098.6798.68525-0.020.02 
ZQJ1930-Day Fed Funds {Apr 19}98.2998.2598.270-0.020.02 
ZQK1730-Day Fed Funds {May 17}99.2299.2099.2134,787-0.010.01 
ZQK1830-Day Fed Funds {May 18}98.6898.6498.652,287-0.020.02 
ZQK1930-Day Fed Funds {May 19}98.2798.2398.260-0.020.02 
ZQM1730-Day Fed Funds {Jun 17}99.1699.1399.1412,690-0.010.01 
ZQM1830-Day Fed Funds {Jun 18}98.6298.5998.6046-0.020.02 
ZQM1930-Day Fed Funds {Jun 19}98.2598.2198.230-0.020.02 
ZQN1730-Day Fed Funds {Jul 17}99.1199.0899.0934,445-0.020.02 
ZQN1830-Day Fed Funds {Jul 18}98.5998.5598.56145-0.020.02 
ZQN1930-Day Fed Funds {Jul 19}98.2298.1898.200-0.020.02 
ZQQ1730-Day Fed Funds {Aug 17}99.0799.0499.0515,668-0.020.02 
ZQQ1830-Day Fed Funds {Aug 18}98.5698.5398.54150-0.020.02 
ZQQ1930-Day Fed Funds {Aug 19}98.2098.1698.190-0.010.01 
ZQU1730-Day Fed Funds {Sep 17}99.0499.0199.025,973-0.020.02 
ZQU1830-Day Fed Funds {Sep 18}98.5298.4898.50102-0.020.02 
ZQU1930-Day Fed Funds {Sep 19}98.1798.1398.160-0.020.02 
ZQV1730-Day Fed Funds {Oct 17}98.9798.9498.958,534-0.020.02 
ZQV1830-Day Fed Funds {Oct 18}98.4898.4598.4613-0.020.02 
ZQV1930-Day Fed Funds {Oct 19}98.1598.1198.130-0.020.02 
ZQX1730-Day Fed Funds {Nov 17}98.9498.9198.926,433-0.020.02 
ZQX1830-Day Fed Funds {Nov 18}98.4598.4198.43125-0.020.02 
ZQX1930-Day Fed Funds {Nov 19}98.1398.0998.110-0.020.02 
ZQZ1730-Day Fed Funds {Dec 17}98.8798.8498.853,418-0.020.02 
ZQZ1830-Day Fed Funds {Dec 18}98.4198.3898.4065-0.020.02 
ZQZ1930-Day Fed Funds {Dec 19}98.1198.0798.090-0.020.02 
ZR.CRough Rice Continuation9.5109.3709.4301,3040.0951.02 
ZRF18Rough Rice {Jan 18}10.4410.2010.4400.242.35 
ZRH17Rough Rice {Mar 17}9.5109.3659.4301,3040.0951.02 
ZRH18Rough Rice {Mar 18}10.4510.2110.4500.242.35 
ZRK17Rough Rice {May 17}9.7609.6059.6701,2200.0950.99 
ZRN17Rough Rice {Jul 17}9.9859.9109.9251730.0900.92 
ZRU17Rough Rice {Sep 17}10.1210.0210.12140.100.95 
ZRX17Rough Rice {Nov 17}10.2910.2010.2920.100.93 
ZSSoybeans1033.3995.5995.5333,155-5.50.55 
ZS.CSoybeans Continuation1,0451,0261,026142,009-60.61 
ZSF18Soybeans {Jan 18}1,0291,0171,019188-40.42 
ZSF19Soybeans {Jan 19}979.0977.0977.00-2.00.20 
ZSH17Soybeans {Mar 17}1,0451,0261,026142,009-60.61 
ZSH18Soybeans {Mar 18}1,0301,0171,018233-40.37 
ZSH19Soybeans {Mar 19}979.0977.0977.00-2.00.20 
ZSK17Soybeans {May 17}1,0551,0371,037111,621-60.58 
ZSK18Soybeans {May 18}1,0311,0181,01969-40.37 
ZSK19Soybeans {May 19}981.8979.8979.80-2.00.20 
ZSN17Soybeans {Jul 17}1,0641,0461,04655,574-60.57 
ZSN18Soybeans {Jul 18}1,0301,0201,0211-40.37 
ZSN19Soybeans {Jul 19}981.3979.3979.30-2.00.20 
ZSN20Soybeans {Jul 20}965.8965.8965.800.00.00 
ZSQ17Soybeans {Aug 17}1,0621,0451,0452,589-60.59 
ZSQ18Soybeans {Aug 18}1,0171,0141,0140-40.37 
ZSQ19Soybeans {Aug 19}981.3979.3979.30-2.00.20 
ZSU17Soybeans {Sep 17}1,0441,0281,029950-50.46 
ZSU18Soybeans {Sep 18}997.3993.5993.50-3.80.38 
ZSU19Soybeans {Sep 19}979.8977.8977.80-2.00.20 
ZSX17Soybeans {Nov 17}1,0281,0131,01519,790-40.37 
ZSX18Soybeans {Nov 18}984.0975.0975.8131-2.00.20 
ZSX19Soybeans {Nov 19}962.3960.3960.30-2.00.21 
ZSX20Soybeans {Nov 20}957.8957.3957.30-0.50.05 
ZT2-Year T-Note108.5108.4108.4283,9160.00.00 
ZT.C2-Year T-Note Continuation108.5108.4108.4283,9160.00.00 
ZTH172-Year T-Note {Mar 17}108.5108.4108.4283,9160.00.00 
ZTM172-Year T-Note {Jun 17}108.1108.1108.147,0470.00.01 
ZTU172-Year T-Note {Sep 17}108.1108.1108.100.00.01 
ZWWheat439.8436.0436.0159,391-5.01.13 
ZW.CWheat Continuation440.8435.0436.066,629-5.01.13 
ZWH17Wheat {Mar 17}440.8435.0436.066,629-5.01.13 
ZWH18Wheat {Mar 18}514.0509.0509.8710-4.50.88 
ZWH19Wheat {Mar 19}553.5548.3548.33-4.30.77 
ZWK17Wheat {May 17}455.0449.3449.858,864-5.81.26 
ZWK18Wheat {May 18}517.8515.5516.318-4.80.91 
ZWK19Wheat {May 19}558.3554.0554.00-4.30.76 
ZWN17Wheat {Jul 17}468.5463.3464.322,523-4.30.91 
ZWN18Wheat {Jul 18}518.8516.0516.829-3.50.67 
ZWN19Wheat {Jul 19}549.0547.5549.00-4.50.81 
ZWU17Wheat {Sep 17}484.0478.8479.85,885-4.30.88 
ZWU18Wheat {Sep 18}525.8525.5525.54-3.50.66 
ZWZ17Wheat {Dec 17}501.3496.3497.34,719-4.80.95 
ZWZ18Wheat {Dec 18}543.5539.0539.07-4.30.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.130.94
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,866270.47
DJI20,7431190.58
SP5002,365140.60
DAX11,97140.03
FTSE7,28270.09
NI22519,380-20.01
CAC404,884-50.11
GLD1,23910.07
BDI1,200494.26
HSI24,2022380.99