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	157.3	156.3	156.9	175,926	0.3	0.18
ZBH18	T-Bond {Mar 18}	155.0	154.7	155.0	0	0.3	0.18
ZBM17	T-Bond {Jun 17}	157.9	157.2	157.6	553	0.0	0.02
ZBU17	T-Bond {Sep 17}	157.3	156.3	156.9	175,926	0.3	0.18
ZBZ17	T-Bond {Dec 17}	156.0	155.2	155.7	7	0.3	0.18
ZC	Corn	359.0	358.5	359.0	601,963	2.3	0.63
ZC.C	Corn Continuation	361.8	357.3	359.0	250,374	1.3	0.35
ZCH18	Corn {Mar 18}	389.0	385.0	387.0	20,890	2.0	0.52
ZCH19	Corn {Mar 19}	407.8	403.8	406.8	88	2.0	0.49
ZCK18	Corn {May 18}	395.0	391.3	393.0	3,457	1.8	0.45
ZCK19	Corn {May 19}	412.0	411.0	411.0	27	2.3	0.55
ZCN17	Corn {Jul 17}	361.8	357.3	359.0	250,374	1.3	0.35
ZCN18	Corn {Jul 18}	400.8	397.0	399.0	4,083	1.8	0.44
ZCN19	Corn {Jul 19}	416.5	415.3	415.3	117	2.8	0.67
ZCU17	Corn {Sep 17}	369.5	365.3	367.3	163,372	1.8	0.48
ZCU18	Corn {Sep 18}	397.5	394.0	395.0	332	1.5	0.38
ZCU19	Corn {Sep 19}	408.3	403.8	403.8	0	1.8	0.44
ZCZ17	Corn {Dec 17}	379.3	375.0	377.0	154,657	1.8	0.47
ZCZ18	Corn {Dec 18}	401.5	396.8	399.5	4,545	2.3	0.57
ZCZ19	Corn {Dec 19}	407.8	403.5	405.0	21	1.5	0.37
ZE.C	3-Year T-Note Continuation	106.2	106.2	106.2	0	0.0	0.00
ZEM17	3-Year T-Note {Jun 17}	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	118.4	118.3	118.4	410,446	0.0	0.02
ZF.C	5-Year T-Note Continuation	118.4	118.3	118.4	410,446	0.0	0.02
ZFM17	5-Year T-Note {Jun 17}	118.9	118.8	118.9	1,873	0.0	0.03
ZFU17	5-Year T-Note {Sep 17}	118.4	118.3	118.4	410,446	0.0	0.02
ZFZ17	5-Year T-Note {Dec 17}	118.1	118.0	118.1	0	0.0	0.02
ZK	Ethanol Futures	1.505	1.458	1.505	232	0.000	0.00
ZK.C	Ethanol Futures Continuation	1.470	1.460	1.470	0	0.010	0.68
ZKF18	Ethanol Futures {Jan 18}	1.445	1.436	1.445	0	0.009	0.63
ZKF19	Ethanol Futures {Jan 19}	1.457	1.448	1.457	0	0.009	0.62
ZKF20	Ethanol Futures {Jan 20}	1.457	1.448	1.457	0	0.009	0.62
ZKG18	Ethanol Futures {Feb 18}	1.445	1.436	1.445	0	0.009	0.63
ZKG19	Ethanol Futures {Feb 19}	1.457	1.448	1.457	0	0.009	0.62
ZKG20	Ethanol Futures {Feb 20}	1.457	1.448	1.457	0	0.009	0.62
ZKH18	Ethanol Futures {Mar 18}	1.445	1.436	1.445	0	0.009	0.63
ZKH19	Ethanol Futures {Mar 19}	1.457	1.448	1.457	0	0.009	0.62
ZKH20	Ethanol Futures {Mar 20}	1.457	1.448	1.457	0	0.009	0.62
ZKJ18	Ethanol Futures {Apr 18}	1.467	1.458	1.467	0	0.009	0.62
ZKJ19	Ethanol Futures {Apr 19}	1.457	1.448	1.457	0	0.009	0.62
ZKJ20	Ethanol Futures {Apr 20}	1.457	1.448	1.457	0	0.009	0.62
ZKK18	Ethanol Futures {May 18}	1.467	1.458	1.467	0	0.009	0.62
ZKK19	Ethanol Futures {May 19}	1.457	1.448	1.457	0	0.009	0.62
ZKK20	Ethanol Futures {May 20}	1.457	1.448	1.457	0	0.009	0.62
ZKM17	Ethanol Futures {Jun 17}	1.554	1.554	1.554	19	0.000	0.00
ZKM18	Ethanol Futures {Jun 18}	1.457	1.448	1.457	0	0.009	0.62
ZKM19	Ethanol Futures {Jun 19}	1.457	1.448	1.457	0	0.009	0.62
ZKM20	Ethanol Futures {Jun 20}	1.457	1.448	1.457	0	0.009	0.62
ZKN17	Ethanol Futures {Jul 17}	1.497	1.485	1.497	61	0.006	0.40
ZKN18	Ethanol Futures {Jul 18}	1.457	1.448	1.457	0	0.009	0.62
ZKN19	Ethanol Futures {Jul 19}	1.457	1.448	1.457	0	0.009	0.62
ZKQ17	Ethanol Futures {Aug 17}	1.501	1.486	1.501	169	0.006	0.40
ZKQ18	Ethanol Futures {Aug 18}	1.457	1.448	1.457	0	0.009	0.62
ZKQ19	Ethanol Futures {Aug 19}	1.457	1.448	1.457	0	0.009	0.62
ZKU17	Ethanol Futures {Sep 17}	1.499	1.483	1.499	2	0.006	0.40
ZKU18	Ethanol Futures {Sep 18}	1.457	1.448	1.457	0	0.009	0.62
ZKU19	Ethanol Futures {Sep 19}	1.457	1.448	1.457	0	0.009	0.62
ZKV17	Ethanol Futures {Oct 17}	1.495	1.495	1.495	0	0.009	0.61
ZKV18	Ethanol Futures {Oct 18}	1.457	1.448	1.457	0	0.009	0.62
ZKV19	Ethanol Futures {Oct 19}	1.457	1.448	1.457	0	0.009	0.62
ZKX17	Ethanol Futures {Nov 17}	1.478	1.469	1.478	0	0.009	0.61
ZKX18	Ethanol Futures {Nov 18}	1.457	1.448	1.457	0	0.009	0.62
ZKX19	Ethanol Futures {Nov 19}	1.457	1.448	1.457	0	0.009	0.62
ZKZ17	Ethanol Futures {Dec 17}	1.460	1.451	1.460	0	0.009	0.62
ZKZ18	Ethanol Futures {Dec 18}	1.457	1.448	1.457	0	0.009	0.62
ZKZ19	Ethanol Futures {Dec 19}	1.457	1.448	1.457	0	0.009	0.62
ZL	Soybean Oil	31.66	30.40	30.40	150,621	-0.09	0.30
ZL.C	Soybean Oil Continuation	31.80	31.50	31.52	55,390	-0.09	0.28
ZLF18	Soybean Oil {Jan 18}	32.45	32.11	32.14	3,981	-0.10	0.31
ZLF19	Soybean Oil {Jan 19}	32.40	32.38	32.38	0	-0.09	0.28
ZLH18	Soybean Oil {Mar 18}	32.58	32.24	32.29	2,601	-0.07	0.22
ZLH19	Soybean Oil {Mar 19}	32.58	32.50	32.50	0	-0.08	0.25
ZLK18	Soybean Oil {May 18}	32.67	32.33	32.38	1,344	-0.07	0.22
ZLK19	Soybean Oil {May 19}	32.67	32.60	32.60	0	-0.07	0.21
ZLN17	Soybean Oil {Jul 17}	31.80	31.50	31.52	55,390	-0.09	0.28
ZLN18	Soybean Oil {Jul 18}	32.74	32.42	32.46	487	-0.07	0.22
ZLN19	Soybean Oil {Jul 19}	32.67	32.67	32.67	0	0.00	0.00
ZLN20	Soybean Oil {Jul 20}	32.65	32.65	32.65	0	0.00	0.00
ZLQ17	Soybean Oil {Aug 17}	31.92	31.62	31.65	29,501	-0.08	0.25
ZLQ18	Soybean Oil {Aug 18}	32.73	32.44	32.46	126	-0.07	0.22
ZLQ19	Soybean Oil {Aug 19}	32.67	32.67	32.67	0	0.00	0.00
ZLU17	Soybean Oil {Sep 17}	32.03	31.75	31.78	9,284	-0.07	0.22
ZLU18	Soybean Oil {Sep 18}	32.70	32.43	32.44	28	-0.07	0.22
ZLU19	Soybean Oil {Sep 19}	32.67	32.67	32.67	0	0.00	0.00
ZLV17	Soybean Oil {Oct 17}	32.11	31.79	31.84	4,348	-0.08	0.25
ZLV18	Soybean Oil {Oct 18}	32.53	32.27	32.29	3	-0.08	0.25
ZLV19	Soybean Oil {Oct 19}	32.65	32.65	32.65	0	0.00	0.00
ZLV20	Soybean Oil {Oct 20}	32.65	32.65	32.65	0	0.00	0.00
ZLZ17	Soybean Oil {Dec 17}	32.30	31.95	31.99	43,448	-0.10	0.31
ZLZ18	Soybean Oil {Dec 18}	32.55	32.20	32.29	80	-0.09	0.28
ZLZ19	Soybean Oil {Dec 19}	32.65	32.65	32.65	0	0.00	0.00
ZLZ20	Soybean Oil {Dec 20}	32.65	32.65	32.65	0	0.00	0.00
ZM	Soybean Meal	296.1	293.2	296.1	163,529	0.5	0.17
ZM.C	Soybean Meal Continuation	295.8	292.4	294.1	63,304	0.5	0.17
ZMF18	Soybean Meal {Jan 18}	300.6	297.7	299.1	4,500	0.8	0.27
ZMF19	Soybean Meal {Jan 19}	304.8	303.8	304.8	0	2.2	0.73
ZMH18	Soybean Meal {Mar 18}	302.9	299.8	301.4	4,866	1.1	0.37
ZMH19	Soybean Meal {Mar 19}	308.0	305.0	305.5	0	3.2	1.06
ZMK18	Soybean Meal {May 18}	304.0	301.2	302.7	1,722	1.2	0.40
ZMK19	Soybean Meal {May 19}	310.5	306.5	306.5	0	3.1	1.02
ZMN17	Soybean Meal {Jul 17}	295.8	292.4	294.1	63,304	0.5	0.17
ZMN18	Soybean Meal {Jul 18}	305.7	302.9	304.4	3,011	1.2	0.40
ZMN19	Soybean Meal {Jul 19}	310.0	306.9	306.9	0	1.7	0.56
ZMN20	Soybean Meal {Jul 20}	306.3	305.5	306.3	0	0.8	0.26
ZMQ17	Soybean Meal {Aug 17}	297.6	294.4	296.0	21,597	0.9	0.30
ZMQ18	Soybean Meal {Aug 18}	306.1	303.3	304.8	487	1.2	0.40
ZMQ19	Soybean Meal {Aug 19}	311.0	307.4	307.4	0	1.7	0.56
ZMU17	Soybean Meal {Sep 17}	298.4	295.2	296.8	13,309	0.9	0.30
ZMU18	Soybean Meal {Sep 18}	305.9	303.2	304.6	244	1.3	0.43
ZMU19	Soybean Meal {Sep 19}	311.0	307.5	307.5	0	1.9	0.62
ZMV17	Soybean Meal {Oct 17}	298.4	295.5	297.0	5,132	0.9	0.30
ZMV18	Soybean Meal {Oct 18}	304.6	302.6	303.5	140	1.7	0.56
ZMV19	Soybean Meal {Oct 19}	306.7	304.5	306.7	0	2.2	0.72
ZMV20	Soybean Meal {Oct 20}	306.3	305.5	306.3	0	0.8	0.26
ZMZ17	Soybean Meal {Dec 17}	299.6	296.4	298.0	44,843	0.8	0.27
ZMZ18	Soybean Meal {Dec 18}	306.0	303.1	304.1	374	1.7	0.56
ZMZ19	Soybean Meal {Dec 19}	306.3	305.5	306.3	0	0.8	0.26
ZMZ20	Soybean Meal {Dec 20}	306.3	305.5	306.3	0	0.8	0.26
ZN.C	10-Year T-Note Continuation	126.9	126.6	126.8	714,183	0.1	0.04
ZNH18	10-Year T-Note {Mar 18}	126.1	126.1	126.1	0	0.0	0.04
ZNM17	10-Year T-Note {Jun 17}	127.0	126.7	126.8	7,918	-0.1	0.06
ZNU17	10-Year T-Note {Sep 17}	126.9	126.6	126.8	714,183	0.0	0.04
ZNZ17	10-Year T-Note {Dec 17}	126.6	126.4	126.5	6	0.0	0.04
ZO	Oats	286.3	253.0	286.3	2,334	-4.8	1.63
ZO.C	Oats Continuation	258.8	249.0	249.8	1,390	-4.8	1.87
ZOH18	Oats {Mar 18}	259.8	257.0	258.0	46	0.0	0.00
ZOH19	Oats {Mar 19}	258.0	258.0	258.0	0	0.0	0.00
ZOK18	Oats {May 18}	258.0	258.0	258.0	0	0.0	0.00
ZOK19	Oats {May 19}	258.0	258.0	258.0	0	0.0	0.00
ZON17	Oats {Jul 17}	258.8	249.0	249.8	1,390	-4.8	1.87
ZON18	Oats {Jul 18}	258.0	258.0	258.0	0	0.0	0.00
ZON19	Oats {Jul 19}	258.0	258.0	258.0	0	0.0	0.00
ZOU17	Oats {Sep 17}	264.8	251.3	251.3	369	-9.0	3.46
ZOU18	Oats {Sep 18}	258.0	258.0	258.0	0	0.0	0.00
ZOU19	Oats {Sep 19}	259.3	259.3	259.3	0	0.0	0.00
ZOZ17	Oats {Dec 17}	267.8	256.0	256.8	529	-3.8	1.44
ZOZ18	Oats {Dec 18}	258.0	258.0	258.0	0	0.0	0.00
ZQ	30-Day Fed Funds	98.85	98.85	98.85	25,611	0.00	0.00
ZQ.C	30-Day Fed Funds Continuation	98.85	98.85	98.85	25,611	0.00	0.00
ZQF18	30-Day Fed Funds {Jan 18}	98.73	98.72	98.72	10,823	-0.01	0.01
ZQF19	30-Day Fed Funds {Jan 19}	98.51	98.50	98.51	456	-0.01	0.01
ZQF20	30-Day Fed Funds {Jan 20}	98.35	98.34	98.34	0	-0.01	0.01
ZQG18	30-Day Fed Funds {Feb 18}	98.72	98.72	98.72	2,838	-0.01	0.01
ZQG19	30-Day Fed Funds {Feb 19}	98.51	98.50	98.51	91	-0.01	0.01
ZQG20	30-Day Fed Funds {Feb 20}	98.36	98.34	98.34	0	-0.01	0.01
ZQH18	30-Day Fed Funds {Mar 18}	98.71	98.70	98.71	589	-0.01	0.01
ZQH19	30-Day Fed Funds {Mar 19}	98.50	98.49	98.49	0	-0.01	0.01
ZQH20	30-Day Fed Funds {Mar 20}	98.34	98.33	98.33	0	-0.01	0.01
ZQJ18	30-Day Fed Funds {Apr 18}	98.68	98.67	98.68	2,522	0.00	0.00
ZQJ19	30-Day Fed Funds {Apr 19}	98.48	98.47	98.48	0	-0.01	0.01
ZQJ20	30-Day Fed Funds {Apr 20}	98.33	98.32	98.32	0	-0.01	0.01
ZQK17	30-Day Fed Funds {May 17}	99.10	99.09	99.10	3,499	0.00	0.00
ZQK18	30-Day Fed Funds {May 18}	98.68	98.67	98.67	415	-0.01	0.01
ZQK19	30-Day Fed Funds {May 19}	98.48	98.47	98.47	0	-0.01	0.01
ZQK20	30-Day Fed Funds {May 20}	98.32	98.31	98.31	0	-0.02	0.02
ZQM17	30-Day Fed Funds {Jun 17}	98.96	98.96	98.96	637	0.00	0.00
ZQM18	30-Day Fed Funds {Jun 18}	98.65	98.64	98.65	197	-0.01	0.01
ZQM19	30-Day Fed Funds {Jun 19}	98.46	98.46	98.46	0	-0.01	0.01
ZQN17	30-Day Fed Funds {Jul 17}	98.85	98.85	98.85	25,611	0.00	0.00
ZQN18	30-Day Fed Funds {Jul 18}	98.63	98.62	98.63	1,733	-0.01	0.01
ZQN19	30-Day Fed Funds {Jul 19}	98.45	98.44	98.44	0	-0.01	0.01
ZQQ17	30-Day Fed Funds {Aug 17}	98.85	98.84	98.85	19,352	0.00	0.00
ZQQ18	30-Day Fed Funds {Aug 18}	98.63	98.62	98.62	324	-0.01	0.01
ZQQ19	30-Day Fed Funds {Aug 19}	98.44	98.43	98.43	0	-0.01	0.01
ZQU17	30-Day Fed Funds {Sep 17}	98.84	98.83	98.84	1,158	0.00	0.00
ZQU18	30-Day Fed Funds {Sep 18}	98.63	98.62	98.62	364	-0.01	0.01
ZQU19	30-Day Fed Funds {Sep 19}	98.43	98.42	98.42	0	-0.01	0.01
ZQV17	30-Day Fed Funds {Oct 17}	98.81	98.81	98.81	16,656	-0.01	0.01
ZQV18	30-Day Fed Funds {Oct 18}	98.58	98.56	98.57	694	-0.01	0.01
ZQV19	30-Day Fed Funds {Oct 19}	98.40	98.39	98.39	0	-0.01	0.01
ZQX17	30-Day Fed Funds {Nov 17}	98.80	98.80	98.80	3,565	-0.01	0.01
ZQX18	30-Day Fed Funds {Nov 18}	98.57	98.56	98.56	267	-0.01	0.01
ZQX19	30-Day Fed Funds {Nov 19}	98.40	98.40	98.40	0	-0.01	0.01
ZQZ17	30-Day Fed Funds {Dec 17}	98.76	98.76	98.76	3,729	-0.01	0.01
ZQZ18	30-Day Fed Funds {Dec 18}	98.55	98.54	98.54	849	-0.01	0.01
ZQZ19	30-Day Fed Funds {Dec 19}	98.39	98.37	98.37	1	-0.01	0.01
ZR.C	Rough Rice Continuation	11.28	11.10	11.18	735	-0.08	0.71
ZRF18	Rough Rice {Jan 18}	11.96	11.91	11.91	0	-0.05	0.42
ZRH18	Rough Rice {Mar 18}	12.15	12.11	12.11	3	-0.05	0.37
ZRK18	Rough Rice {May 18}	12.17	12.12	12.12	0	-0.05	0.37
ZRN17	Rough Rice {Jul 17}	11.28	11.10	11.18	735	-0.08	0.67
ZRN18	Rough Rice {Jul 18}	12.17	12.12	12.12	0	-0.05	0.37
ZRU17	Rough Rice {Sep 17}	11.57	11.39	11.47	602	-0.05	0.39
ZRX17	Rough Rice {Nov 17}	11.82	11.66	11.72	55	-0.05	0.38
ZS	Soybeans	904.0	881.0	881.0	337,540	2.5	0.28
ZS.C	Soybeans Continuation	912.3	903.8	906.8	142,320	2.3	0.25
ZSF18	Soybeans {Jan 18}	926.3	918.0	921.8	11,439	2.8	0.30
ZSF19	Soybeans {Jan 19}	935.5	932.5	934.3	0	1.8	0.19
ZSH18	Soybeans {Mar 18}	932.8	925.0	928.5	4,969	2.8	0.30
ZSH19	Soybeans {Mar 19}	933.8	932.0	933.8	0	1.8	0.19
ZSK18	Soybeans {May 18}	939.3	932.0	935.0	2,207	3.0	0.32
ZSK19	Soybeans {May 19}	936.0	934.3	936.0	0	1.8	0.19
ZSN17	Soybeans {Jul 17}	912.3	903.8	906.8	142,320	2.3	0.25
ZSN18	Soybeans {Jul 18}	945.5	938.3	941.0	1,974	2.5	0.27
ZSN19	Soybeans {Jul 19}	939.8	938.0	939.8	0	1.8	0.19
ZSN20	Soybeans {Jul 20}	937.5	935.5	937.5	0	2.0	0.21
ZSQ17	Soybeans {Aug 17}	916.3	908.3	911.3	37,740	2.8	0.30
ZSQ18	Soybeans {Aug 18}	943.5	939.0	940.3	209	2.3	0.24
ZSQ19	Soybeans {Aug 19}	922.3	920.5	922.3	0	1.8	0.19
ZSU17	Soybeans {Sep 17}	916.8	909.0	912.5	17,981	3.5	0.39
ZSU18	Soybeans {Sep 18}	933.8	932.8	932.8	0	2.8	0.30
ZSU19	Soybeans {Sep 19}	917.8	916.0	917.8	0	1.8	0.19
ZSX17	Soybeans {Nov 17}	918.5	910.0	913.8	117,916	2.8	0.30
ZSX18	Soybeans {Nov 18}	934.0	927.0	929.3	785	2.0	0.22
ZSX19	Soybeans {Nov 19}	922.3	920.3	922.3	0	2.0	0.22
ZSX20	Soybeans {Nov 20}	922.0	920.0	922.0	0	2.0	0.22
ZT	2-Year T-Note	108.2	108.1	108.2	172,057	0.0	0.01
ZT.C	2-Year T-Note Continuation	108.2	108.1	108.2	172,057	0.0	0.01
ZTM17	2-Year T-Note {Jun 17}	108.3	108.3	108.3	809	0.0	0.01
ZTU17	2-Year T-Note {Sep 17}	108.2	108.1	108.2	172,057	0.0	0.01
ZTZ17	2-Year T-Note {Dec 17}	108.2	108.1	108.2	0	0.0	0.01
ZW	Wheat	464.5	458.0	464.5	143,216	-8.5	1.80
ZW.C	Wheat Continuation	474.3	463.5	465.5	59,823	-8.0	1.69
ZWH18	Wheat {Mar 18}	512.5	503.3	504.5	3,872	-7.3	1.42
ZWH19	Wheat {Mar 19}	555.0	554.0	554.5	2	-4.3	0.76
ZWK18	Wheat {May 18}	523.5	514.8	515.8	1,015	-7.5	1.43
ZWK19	Wheat {May 19}	565.8	561.0	561.0	2	-4.8	0.84
ZWN17	Wheat {Jul 17}	460.8	449.3	450.0	58,267	-9.8	2.12
ZWN18	Wheat {Jul 18}	528.0	520.0	521.0	1,867	-7.0	1.33
ZWN19	Wheat {Jul 19}	555.0	550.3	550.3	0	-4.8	0.86
ZWU17	Wheat {Sep 17}	474.3	463.5	465.5	59,823	-8.0	1.69
ZWU18	Wheat {Sep 18}	536.8	530.5	530.5	59	-6.3	1.16
ZWZ17	Wheat {Dec 17}	496.3	486.3	488.0	18,197	-7.3	1.46
ZWZ18	Wheat {Dec 18}	546.8	543.3	544.8	112	-6.0	1.09

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.83.207
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,247	-18	0.29
DJI	21,410	15	0.07
SP500	2,439	1	0.03
DAX	12,720	-51	0.40
FTSE	7,443	-4	0.05
NI225	20,225	72	0.36
CAC40	5,272	-24	0.45
GLD	1,244	-13	1.01
BDI	1,200	49	4.26
HSI	25,840	-32	0.12