List of Symbols for Chicago Board of Trade [CBOT] Starting with Z

Exchange:

List of Symbols for Chicago Board of Trade [CBOT]

Code	Name	High	Low	Close	Volume	Change
ZB.C	T-Bond Continuation	156.0	154.6	155.7	224,624	0.6	0.41
ZBH18	T-Bond {Mar 18}	153.8	153.1	153.8	0	0.7	0.43
ZBU17	T-Bond {Sep 17}	156.0	154.6	155.7	224,624	0.6	0.40
ZBZ17	T-Bond {Dec 17}	154.7	153.3	154.5	2,349	0.7	0.43
ZC	Corn	352.5	332.0	332.0	484,708	-2.0	0.60
ZC.C	Corn Continuation	367.8	363.5	364.3	245,461	-2.3	0.61
ZCH18	Corn {Mar 18}	379.5	375.5	376.3	45,224	-2.0	0.53
ZCH19	Corn {Mar 19}	410.8	408.3	408.8	94	-1.5	0.37
ZCK18	Corn {May 18}	385.8	381.8	382.3	7,535	-2.3	0.59
ZCK19	Corn {May 19}	415.5	413.5	413.5	19	-1.5	0.36
ZCN18	Corn {Jul 18}	391.8	387.5	388.3	15,178	-2.0	0.51
ZCN19	Corn {Jul 19}	420.5	417.8	417.8	82	-1.8	0.42
ZCU17	Corn {Sep 17}	353.8	349.5	350.5	159,752	-2.0	0.57
ZCU18	Corn {Sep 18}	396.3	392.5	393.5	3,558	-1.5	0.38
ZCU19	Corn {Sep 19}	412.8	411.3	411.3	0	-1.5	0.36
ZCZ17	Corn {Dec 17}	367.8	363.5	364.3	245,461	-2.3	0.61
ZCZ18	Corn {Dec 18}	403.3	399.5	400.3	7,616	-1.8	0.44
ZCZ19	Corn {Dec 19}	411.5	410.0	410.5	189	-1.0	0.24
ZE.C	3-Year T-Note Continuation	106.2	106.2	106.2	0	0.0	0.00
ZEH18	3-Year T-Note {Mar 18}	106.2	106.2	106.2	0	0.0	0.00
ZEU17	3-Year T-Note {Sep 17}	106.2	106.2	106.2	0	0.0	0.00
ZEZ17	3-Year T-Note {Dec 17}	106.2	106.2	106.2	0	0.0	0.00
ZF	5-Year T-Note	118.6	118.3	118.5	673,019	0.1	0.08
ZF.C	5-Year T-Note Continuation	118.6	118.3	118.5	673,019	0.1	0.07
ZFH18	5-Year T-Note {Mar 18}	118.0	117.9	118.0	0	0.1	0.09
ZFU17	5-Year T-Note {Sep 17}	118.6	118.3	118.5	673,019	0.1	0.07
ZFZ17	5-Year T-Note {Dec 17}	118.3	118.0	118.3	51,578	0.1	0.09
ZK	Ethanol Futures	1.535	1.489	1.535	737	0.000	0.00
ZK.C	Ethanol Futures Continuation	1.423	1.405	1.405	13	-0.018	1.26
ZKF18	Ethanol Futures {Jan 18}	1.423	1.404	1.404	10	-0.019	1.34
ZKF19	Ethanol Futures {Jan 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKF20	Ethanol Futures {Jan 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKG18	Ethanol Futures {Feb 18}	1.423	1.405	1.405	13	-0.018	1.26
ZKG19	Ethanol Futures {Feb 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKG20	Ethanol Futures {Feb 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKH18	Ethanol Futures {Mar 18}	1.440	1.422	1.422	6	-0.018	1.25
ZKH19	Ethanol Futures {Mar 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKH20	Ethanol Futures {Mar 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKJ18	Ethanol Futures {Apr 18}	1.489	1.471	1.471	2	-0.018	1.21
ZKJ19	Ethanol Futures {Apr 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKJ20	Ethanol Futures {Apr 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKK18	Ethanol Futures {May 18}	1.489	1.471	1.471	0	-0.018	1.21
ZKK19	Ethanol Futures {May 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKK20	Ethanol Futures {May 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKM18	Ethanol Futures {Jun 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKM19	Ethanol Futures {Jun 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKM20	Ethanol Futures {Jun 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKN18	Ethanol Futures {Jul 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKN19	Ethanol Futures {Jul 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKN20	Ethanol Futures {Jul 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKQ17	Ethanol Futures {Aug 17}	1.590	1.559	1.559	36	0.000	0.00
ZKQ18	Ethanol Futures {Aug 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKQ19	Ethanol Futures {Aug 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKQ20	Ethanol Futures {Aug 20}	1.479	1.461	1.461	0	-0.018	1.22
ZKU17	Ethanol Futures {Sep 17}	1.526	1.502	1.510	281	-0.021	1.37
ZKU18	Ethanol Futures {Sep 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKU19	Ethanol Futures {Sep 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKV17	Ethanol Futures {Oct 17}	1.495	1.485	1.489	343	-0.019	1.26
ZKV18	Ethanol Futures {Oct 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKV19	Ethanol Futures {Oct 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKX17	Ethanol Futures {Nov 17}	1.465	1.460	1.460	62	-0.019	1.28
ZKX18	Ethanol Futures {Nov 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKX19	Ethanol Futures {Nov 19}	1.479	1.461	1.461	0	-0.018	1.22
ZKZ17	Ethanol Futures {Dec 17}	1.435	1.429	1.429	20	-0.019	1.31
ZKZ18	Ethanol Futures {Dec 18}	1.479	1.461	1.461	0	-0.018	1.22
ZKZ19	Ethanol Futures {Dec 19}	1.479	1.461	1.461	0	-0.018	1.22
ZL	Soybean Oil	32.86	32.46	32.46	93,790	0.36	1.12
ZL.C	Soybean Oil Continuation	33.68	33.19	33.55	54,020	0.37	1.12
ZLF18	Soybean Oil {Jan 18}	33.82	33.37	33.69	3,059	0.36	1.08
ZLF19	Soybean Oil {Jan 19}	33.97	33.57	33.91	1	0.34	1.01
ZLH18	Soybean Oil {Mar 18}	34.02	33.56	33.89	2,083	0.38	1.13
ZLH19	Soybean Oil {Mar 19}	34.12	33.69	34.03	2	0.34	1.01
ZLK18	Soybean Oil {May 18}	34.17	33.73	34.04	1,390	0.38	1.13
ZLK19	Soybean Oil {May 19}	34.07	33.72	34.07	0	0.35	1.04
ZLN18	Soybean Oil {Jul 18}	34.25	33.83	34.14	730	0.39	1.16
ZLN19	Soybean Oil {Jul 19}	34.14	33.79	34.14	0	0.35	1.04
ZLN20	Soybean Oil {Jul 20}	33.66	33.31	33.66	0	0.35	1.05
ZLQ17	Soybean Oil {Aug 17}	33.53	32.98	32.98	110	-0.55	1.64
ZLQ18	Soybean Oil {Aug 18}	34.21	33.90	34.12	134	0.39	1.16
ZLQ19	Soybean Oil {Aug 19}	33.96	33.61	33.96	0	0.35	1.04
ZLU17	Soybean Oil {Sep 17}	33.34	32.86	33.21	21,922	0.36	1.10
ZLU18	Soybean Oil {Sep 18}	34.15	33.85	34.06	84	0.39	1.16
ZLU19	Soybean Oil {Sep 19}	33.85	33.50	33.85	0	0.35	1.04
ZLV17	Soybean Oil {Oct 17}	33.46	33.02	33.34	8,734	0.37	1.12
ZLV18	Soybean Oil {Oct 18}	33.98	33.67	33.87	60	0.36	1.07
ZLV19	Soybean Oil {Oct 19}	33.83	33.48	33.83	0	0.35	1.05
ZLV20	Soybean Oil {Oct 20}	33.66	33.31	33.66	0	0.35	1.05
ZLZ17	Soybean Oil {Dec 17}	33.68	33.19	33.55	54,020	0.37	1.12
ZLZ18	Soybean Oil {Dec 18}	33.97	33.57	33.87	1,571	0.35	1.04
ZLZ19	Soybean Oil {Dec 19}	33.66	33.31	33.66	0	0.35	1.05
ZLZ20	Soybean Oil {Dec 20}	33.66	33.31	33.66	0	0.35	1.05
ZM	Soybean Meal	297.1	295.1	297.1	84,285	1.5	0.51
ZM.C	Soybean Meal Continuation	302.2	298.3	300.0	41,180	1.9	0.64
ZMF18	Soybean Meal {Jan 18}	303.1	299.6	301.2	7,135	2.1	0.70
ZMF19	Soybean Meal {Jan 19}	310.6	307.5	308.8	9	1.3	0.42
ZMH18	Soybean Meal {Mar 18}	305.7	302.2	303.6	3,608	1.9	0.63
ZMH19	Soybean Meal {Mar 19}	311.9	309.2	310.5	0	1.3	0.42
ZMK18	Soybean Meal {May 18}	307.8	304.3	305.7	1,734	1.5	0.49
ZMK19	Soybean Meal {May 19}	311.4	309.5	310.8	0	1.3	0.42
ZMN18	Soybean Meal {Jul 18}	310.1	306.7	307.9	1,880	1.2	0.39
ZMN19	Soybean Meal {Jul 19}	311.3	310.4	311.3	0	0.9	0.29
ZMN20	Soybean Meal {Jul 20}	309.8	309.5	309.8	0	0.3	0.10
ZMQ17	Soybean Meal {Aug 17}	296.3	295.8	296.3	511	-1.8	0.60
ZMQ18	Soybean Meal {Aug 18}	310.8	307.5	308.6	352	1.1	0.36
ZMQ19	Soybean Meal {Aug 19}	311.4	310.5	311.4	0	0.9	0.29
ZMU17	Soybean Meal {Sep 17}	298.5	294.5	296.1	17,503	1.5	0.51
ZMU18	Soybean Meal {Sep 18}	311.0	307.6	308.7	154	0.9	0.29
ZMU19	Soybean Meal {Sep 19}	310.9	310.0	310.9	0	0.9	0.29
ZMV17	Soybean Meal {Oct 17}	300.1	296.1	297.7	9,469	1.6	0.54
ZMV18	Soybean Meal {Oct 18}	309.4	306.0	307.4	148	1.1	0.36
ZMV19	Soybean Meal {Oct 19}	310.3	309.4	310.3	0	0.9	0.29
ZMV20	Soybean Meal {Oct 20}	309.8	309.5	309.8	0	0.3	0.10
ZMZ17	Soybean Meal {Dec 17}	302.2	298.3	300.0	41,180	1.9	0.64
ZMZ18	Soybean Meal {Dec 18}	310.1	306.8	308.0	1,113	1.3	0.42
ZMZ19	Soybean Meal {Dec 19}	309.8	309.5	309.8	0	0.3	0.10
ZMZ20	Soybean Meal {Dec 20}	309.8	309.5	309.8	0	0.3	0.10
ZN.C	10-Year T-Note Continuation	126.8	126.3	126.7	1,354,262	0.2	0.16
ZNH18	10-Year T-Note {Mar 18}	126.0	125.8	126.0	0	0.2	0.17
ZNU17	10-Year T-Note {Sep 17}	126.8	126.3	126.7	1,354,262	0.2	0.16
ZNZ17	10-Year T-Note {Dec 17}	126.5	126.0	126.4	29,240	0.2	0.17
ZO	Oats	290.5	261.5	290.5	489	-0.8	0.26
ZO.C	Oats Continuation	269.0	255.8	258.0	374	0.8	0.29
ZOH18	Oats {Mar 18}	268.0	258.0	259.0	33	-0.8	0.29
ZOH19	Oats {Mar 19}	261.0	260.0	260.0	0	-1.0	0.38
ZOK18	Oats {May 18}	262.5	261.5	261.5	3	-1.0	0.38
ZOK19	Oats {May 19}	261.0	260.0	260.0	0	-1.0	0.38
ZON18	Oats {Jul 18}	264.0	263.0	263.0	0	-1.0	0.38
ZON19	Oats {Jul 19}	261.0	260.0	260.0	0	-1.0	0.38
ZOU17	Oats {Sep 17}	267.0	257.3	258.3	79	-1.8	0.67
ZOU18	Oats {Sep 18}	264.0	263.0	263.0	0	-1.0	0.38
ZOU19	Oats {Sep 19}	262.3	261.3	261.3	0	-1.0	0.38
ZOZ17	Oats {Dec 17}	269.0	255.8	258.0	374	0.8	0.29
ZOZ18	Oats {Dec 18}	261.0	260.0	260.0	0	-1.0	0.38
ZQ	30-Day Fed Funds	98.85	98.85	98.85	7,948	0.00	0.00
ZQ.C	30-Day Fed Funds Continuation	98.76	98.74	98.76	34,604	-0.08	0.08
ZQF18	30-Day Fed Funds {Jan 18}	98.76	98.74	98.76	34,604	0.01	0.01
ZQF19	30-Day Fed Funds {Jan 19}	98.54	98.52	98.54	2,355	0.01	0.01
ZQF20	30-Day Fed Funds {Jan 20}	98.39	98.38	98.39	0	0.01	0.01
ZQG18	30-Day Fed Funds {Feb 18}	98.75	98.74	98.75	6,828	0.01	0.01
ZQG19	30-Day Fed Funds {Feb 19}	98.54	98.52	98.54	492	0.01	0.01
ZQG20	30-Day Fed Funds {Feb 20}	98.38	98.37	98.38	0	0.01	0.01
ZQH18	30-Day Fed Funds {Mar 18}	98.74	98.72	98.73	4,736	0.01	0.01
ZQH19	30-Day Fed Funds {Mar 19}	98.54	98.52	98.54	174	0.01	0.01
ZQH20	30-Day Fed Funds {Mar 20}	98.37	98.36	98.37	0	0.01	0.01
ZQJ18	30-Day Fed Funds {Apr 18}	98.71	98.69	98.70	7,383	0.01	0.01
ZQJ19	30-Day Fed Funds {Apr 19}	98.52	98.49	98.52	617	0.01	0.01
ZQJ20	30-Day Fed Funds {Apr 20}	98.35	98.34	98.35	0	0.01	0.01
ZQK18	30-Day Fed Funds {May 18}	98.70	98.68	98.70	2,682	0.01	0.01
ZQK19	30-Day Fed Funds {May 19}	98.52	98.49	98.51	24	0.01	0.01
ZQK20	30-Day Fed Funds {May 20}	98.36	98.35	98.36	0	0.01	0.01
ZQM18	30-Day Fed Funds {Jun 18}	98.67	98.65	98.67	2,098	0.01	0.01
ZQM19	30-Day Fed Funds {Jun 19}	98.51	98.49	98.50	0	0.01	0.01
ZQM20	30-Day Fed Funds {Jun 20}	98.34	98.33	98.34	0	0.01	0.01
ZQN17	30-Day Fed Funds {Jul 17}	98.85	98.85	98.85	2,529	0.00	0.00
ZQN18	30-Day Fed Funds {Jul 18}	98.65	98.63	98.65	2,514	0.01	0.01
ZQN19	30-Day Fed Funds {Jul 19}	98.48	98.47	98.48	0	0.01	0.01
ZQN20	30-Day Fed Funds {Jul 20}	98.33	98.32	98.33	0	0.01	0.01
ZQQ17	30-Day Fed Funds {Aug 17}	98.85	98.84	98.85	310	0.00	0.00
ZQQ18	30-Day Fed Funds {Aug 18}	98.65	98.63	98.64	821	0.01	0.01
ZQQ19	30-Day Fed Funds {Aug 19}	98.48	98.47	98.48	0	0.01	0.01
ZQU17	30-Day Fed Funds {Sep 17}	98.85	98.85	98.85	7,948	0.00	0.00
ZQU18	30-Day Fed Funds {Sep 18}	98.65	98.63	98.65	833	0.01	0.01
ZQU19	30-Day Fed Funds {Sep 19}	98.47	98.46	98.47	0	0.01	0.01
ZQV17	30-Day Fed Funds {Oct 17}	98.85	98.84	98.85	4,756	0.00	0.00
ZQV18	30-Day Fed Funds {Oct 18}	98.61	98.58	98.60	740	0.01	0.01
ZQV19	30-Day Fed Funds {Oct 19}	98.45	98.44	98.45	0	0.01	0.01
ZQX17	30-Day Fed Funds {Nov 17}	98.84	98.83	98.83	22,273	0.00	0.00
ZQX18	30-Day Fed Funds {Nov 18}	98.60	98.58	98.59	152	0.01	0.01
ZQX19	30-Day Fed Funds {Nov 19}	98.44	98.43	98.44	0	0.01	0.01
ZQZ17	30-Day Fed Funds {Dec 17}	98.80	98.79	98.79	9,544	0.00	0.00
ZQZ18	30-Day Fed Funds {Dec 18}	98.58	98.55	98.57	343	0.01	0.01
ZQZ19	30-Day Fed Funds {Dec 19}	98.42	98.41	98.42	0	0.01	0.01
ZR.C	Rough Rice Continuation	12.21	12.10	12.12	871	-0.07	0.53
ZRF18	Rough Rice {Jan 18}	12.66	12.65	12.65	2	-0.07	0.51
ZRH18	Rough Rice {Mar 18}	12.80	12.76	12.76	0	-0.05	0.35
ZRK18	Rough Rice {May 18}	12.82	12.78	12.78	0	-0.05	0.35
ZRN18	Rough Rice {Jul 18}	12.94	12.89	12.89	0	-0.05	0.35
ZRU17	Rough Rice {Sep 17}	12.22	12.10	12.12	871	-0.07	0.53
ZRU18	Rough Rice {Sep 18}	12.13	12.09	12.09	0	-0.05	0.37
ZRX17	Rough Rice {Nov 17}	12.56	12.39	12.41	764	-0.07	0.52
ZS	Soybeans	924.0	904.0	904.0	157,302	6.0	0.67
ZS.C	Soybeans Continuation	935.0	925.8	933.0	107,449	7.8	0.84
ZSF18	Soybeans {Jan 18}	943.3	934.0	941.3	12,318	7.8	0.83
ZSF19	Soybeans {Jan 19}	956.8	949.5	955.0	0	5.5	0.58
ZSH18	Soybeans {Mar 18}	951.3	942.8	949.5	7,220	8.0	0.85
ZSH19	Soybeans {Mar 19}	958.5	951.8	957.3	0	5.5	0.58
ZSK18	Soybeans {May 18}	958.8	950.3	956.8	3,834	7.8	0.82
ZSK19	Soybeans {May 19}	957.8	951.5	956.8	0	5.3	0.55
ZSN18	Soybeans {Jul 18}	965.3	956.8	963.0	4,859	7.8	0.81
ZSN19	Soybeans {Jul 19}	962.8	956.8	962.3	0	5.5	0.57
ZSN20	Soybeans {Jul 20}	958.8	954.3	958.8	0	4.5	0.47
ZSQ17	Soybeans {Aug 17}	926.5	925.0	925.5	109	-10.0	1.07
ZSQ18	Soybeans {Aug 18}	965.0	959.0	963.8	92	7.5	0.78
ZSQ19	Soybeans {Aug 19}	960.0	954.5	960.0	0	5.5	0.58
ZSU17	Soybeans {Sep 17}	931.8	922.0	930.3	17,676	8.5	0.92
ZSU18	Soybeans {Sep 18}	958.0	950.8	956.3	26	6.5	0.68
ZSU19	Soybeans {Sep 19}	954.3	948.8	954.3	0	5.5	0.58
ZSX17	Soybeans {Nov 17}	935.0	925.8	933.0	107,449	7.8	0.84
ZSX18	Soybeans {Nov 18}	952.8	944.5	950.3	3,828	5.5	0.58
ZSX19	Soybeans {Nov 19}	944.8	941.8	944.8	0	4.5	0.48
ZSX20	Soybeans {Nov 20}	939.3	934.8	939.3	0	4.5	0.48
ZT	2-Year T-Note	108.3	108.2	108.2	260,156	0.0	0.02
ZT.C	2-Year T-Note Continuation	108.3	108.2	108.2	260,156	0.0	0.02
ZTH18	2-Year T-Note {Mar 18}	108.1	108.1	108.1	0	0.0	0.02
ZTU17	2-Year T-Note {Sep 17}	108.3	108.2	108.2	260,156	0.0	0.02
ZTZ17	2-Year T-Note {Dec 17}	108.1	108.1	108.1	52,412	0.0	0.02
ZW	Wheat	419.5	411.5	411.5	186,308	-5.0	1.20
ZW.C	Wheat Continuation	449.8	438.8	440.8	84,580	-6.3	1.40
ZWH18	Wheat {Mar 18}	472.0	462.0	463.8	17,264	-5.8	1.22
ZWH19	Wheat {Mar 19}	537.8	536.5	537.8	80	-2.5	0.46
ZWH20	Wheat {Mar 20}	547.5	546.3	546.3	0	-1.3	0.23
ZWK18	Wheat {May 18}	487.5	478.0	479.3	5,388	-5.3	1.08
ZWK19	Wheat {May 19}	539.3	536.8	536.8	11	-2.5	0.46
ZWK20	Wheat {May 20}	547.5	546.3	546.3	0	-1.3	0.23
ZWN18	Wheat {Jul 18}	499.8	491.5	492.8	5,657	-3.8	0.76
ZWN19	Wheat {Jul 19}	526.5	525.3	525.3	43	-1.3	0.24
ZWN20	Wheat {Jul 20}	547.5	546.3	546.3	0	-1.3	0.23
ZWU17	Wheat {Sep 17}	422.3	412.3	414.0	72,242	-5.3	1.25
ZWU18	Wheat {Sep 18}	513.8	507.5	508.3	437	-2.8	0.54
ZWU19	Wheat {Sep 19}	528.5	527.3	527.3	0	-1.3	0.24
ZWZ17	Wheat {Dec 17}	449.8	438.8	440.8	84,580	-6.3	1.40
ZWZ18	Wheat {Dec 18}	532.0	525.0	526.5	606	-2.8	0.52
ZWZ19	Wheat {Dec 19}	547.5	546.3	546.3	0	-1.3	0.23

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.158.253.134
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,238	16	0.26
DJI	21,738	-13	0.06
SP500	2,433	2	0.10
DAX	12,165	-38	0.31
FTSE	7,324	-64	0.86
NI225	19,470	-232	1.18
CAC40	5,114	-33	0.64
GLD	1,289	5	0.38
BDI	1,200	49	4.26
HSI	27,048	-297	1.08