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	179.3	178.4	178.9	201,678	-0.1	0.03
ZBH21	T-Bond {Mar 21}	177.5	177.4	177.4	0	-0.1	0.04
ZBM20	T-Bond {Jun 20}	179.2	177.7	179.1	303	0.1	0.07
ZBU20	T-Bond {Sep 20}	179.3	178.4	178.9	201,678	-0.1	0.03
ZBZ20	T-Bond {Dec 20}	177.4	177.1	177.4	1	-0.1	0.04
ZC	Corn	346.8	339.0	346.3	116,530	-5.8	1.63
ZC.C	Corn Continuation	354.8	347.5	354.3	159,589	1.8	0.50
ZCH21	Corn {Mar 21}	364.8	358.5	364.5	27,558	1.3	0.34
ZCH22	Corn {Mar 22}	386.0	381.3	385.8	140	2.0	0.52
ZCK21	Corn {May 21}	370.8	364.3	370.5	5,840	1.3	0.34
ZCK22	Corn {May 22}	390.8	387.3	390.8	4	2.3	0.58
ZCN20	Corn {Jul 20}	348.5	341.0	348.3	1,273	3.3	0.94
ZCN21	Corn {Jul 21}	375.0	369.0	375.0	6,986	1.8	0.47
ZCN22	Corn {Jul 22}	394.5	390.8	394.0	108	1.5	0.38
ZCN23	Corn {Jul 23}	399.8	397.5	399.8	7	2.3	0.57
ZCU20	Corn {Sep 20}	346.8	339.0	346.3	116,530	2.8	0.80
ZCU21	Corn {Sep 21}	370.8	365.5	370.8	1,254	2.3	0.61
ZCU22	Corn {Sep 22}	383.0	382.3	383.0	0	2.8	0.72
ZCZ20	Corn {Dec 20}	354.8	347.5	354.3	159,589	1.8	0.50
ZCZ21	Corn {Dec 21}	377.0	372.3	376.5	9,365	1.8	0.47
ZCZ22	Corn {Dec 22}	384.3	379.8	384.3	43	2.5	0.65
ZCZ23	Corn {Dec 23}	386.5	384.0	386.5	0	2.5	0.65
ZE.C	3-Year T-Note Continuation	116.7	116.7	116.7	0	0.0	0.00
ZEH21	3-Year T-Note {Mar 21}	116.8	116.8	116.8	0	0.0	0.00
ZEM20	3-Year T-Note {Jun 20}	116.7	116.7	116.7	0	0.0	0.00
ZEU20	3-Year T-Note {Sep 20}	116.7	116.7	116.7	0	0.0	0.00
ZEZ20	3-Year T-Note {Dec 20}	116.8	116.8	116.8	0	0.0	0.00
ZF	5-Year T-Note	125.7	125.6	125.7	418,117	0.0	0.02
ZF.C	5-Year T-Note Continuation	125.7	125.6	125.7	418,117	0.0	0.03
ZFH21	5-Year T-Note {Mar 21}	125.8	125.7	125.8	0	0.1	0.05
ZFM20	5-Year T-Note {Jun 20}	126.0	126.0	126.0	489	0.0	0.01
ZFU20	5-Year T-Note {Sep 20}	125.7	125.6	125.7	418,117	0.0	0.02
ZFZ20	5-Year T-Note {Dec 20}	125.8	125.7	125.8	62	0.1	0.05
ZK	Ethanol Futures	1.382	1.367	1.382	0	0.145	11.74
ZK.C	Ethanol Futures Continuation	1.380	1.370	1.380	0	0.010	0.73
ZKF21	Ethanol Futures {Jan 21}	1.382	1.367	1.382	0	0.015	1.10
ZKF22	Ethanol Futures {Jan 22}	1.394	1.379	1.394	0	0.015	1.09
ZKF23	Ethanol Futures {Jan 23}	1.394	1.379	1.394	0	0.015	1.09
ZKG21	Ethanol Futures {Feb 21}	1.382	1.367	1.382	0	0.015	1.10
ZKG22	Ethanol Futures {Feb 22}	1.394	1.379	1.394	0	0.015	1.09
ZKG23	Ethanol Futures {Feb 23}	1.394	1.379	1.394	0	0.015	1.09
ZKH21	Ethanol Futures {Mar 21}	1.382	1.367	1.382	0	0.015	1.10
ZKH22	Ethanol Futures {Mar 22}	1.394	1.379	1.394	0	0.015	1.09
ZKH23	Ethanol Futures {Mar 23}	1.394	1.379	1.394	0	0.015	1.09
ZKJ21	Ethanol Futures {Apr 21}	1.427	1.412	1.427	0	0.015	1.06
ZKJ22	Ethanol Futures {Apr 22}	1.394	1.379	1.394	0	0.015	1.09
ZKJ23	Ethanol Futures {Apr 23}	1.394	1.379	1.394	0	0.015	1.09
ZKK21	Ethanol Futures {May 21}	1.447	1.432	1.447	0	0.015	1.05
ZKK22	Ethanol Futures {May 22}	1.394	1.379	1.394	0	0.015	1.09
ZKK23	Ethanol Futures {May 23}	1.394	1.379	1.394	0	0.015	1.09
ZKM21	Ethanol Futures {Jun 21}	1.464	1.449	1.464	0	0.015	1.04
ZKM22	Ethanol Futures {Jun 22}	1.394	1.379	1.394	0	0.015	1.09
ZKM23	Ethanol Futures {Jun 23}	1.394	1.379	1.394	0	0.015	1.09
ZKN20	Ethanol Futures {Jul 20}	1.310	1.310	1.310	0	0.000	0.00
ZKN21	Ethanol Futures {Jul 21}	1.464	1.449	1.464	0	0.015	1.04
ZKN22	Ethanol Futures {Jul 22}	1.394	1.379	1.394	0	0.015	1.09
ZKQ20	Ethanol Futures {Aug 20}	1.370	1.345	1.360	4	0.015	1.12
ZKQ21	Ethanol Futures {Aug 21}	1.464	1.449	1.464	0	0.015	1.04
ZKQ22	Ethanol Futures {Aug 22}	1.394	1.379	1.394	0	0.015	1.09
ZKU20	Ethanol Futures {Sep 20}	1.350	1.335	1.350	0	0.015	1.12
ZKU21	Ethanol Futures {Sep 21}	1.464	1.449	1.464	0	0.015	1.04
ZKU22	Ethanol Futures {Sep 22}	1.394	1.379	1.394	0	0.015	1.09
ZKV20	Ethanol Futures {Oct 20}	1.350	1.335	1.350	0	0.015	1.12
ZKV21	Ethanol Futures {Oct 21}	1.464	1.449	1.464	0	0.015	1.04
ZKV22	Ethanol Futures {Oct 22}	1.394	1.379	1.394	0	0.015	1.09
ZKX20	Ethanol Futures {Nov 20}	1.351	1.336	1.351	0	0.015	1.12
ZKX21	Ethanol Futures {Nov 21}	1.464	1.449	1.464	0	0.015	1.04
ZKX22	Ethanol Futures {Nov 22}	1.394	1.379	1.394	0	0.015	1.09
ZKZ20	Ethanol Futures {Dec 20}	1.386	1.371	1.386	0	0.015	1.09
ZKZ21	Ethanol Futures {Dec 21}	1.464	1.449	1.464	0	0.015	1.04
ZKZ22	Ethanol Futures {Dec 22}	1.394	1.379	1.394	0	0.015	1.09
ZL	Soybean Oil	28.93	28.39	28.55	22,034	0.55	1.96
ZL.C	Soybean Oil Continuation	29.60	29.05	29.21	50,828	-0.35	1.18
ZLF21	Soybean Oil {Jan 21}	29.81	29.29	29.46	6,212	-0.32	1.07
ZLF22	Soybean Oil {Jan 22}	30.45	30.19	30.24	0	-0.21	0.69
ZLH21	Soybean Oil {Mar 21}	29.95	29.45	29.64	4,865	-0.28	0.94
ZLH22	Soybean Oil {Mar 22}	30.66	30.43	30.45	72	-0.21	0.68
ZLK21	Soybean Oil {May 21}	30.09	29.60	29.79	3,280	-0.27	0.90
ZLK22	Soybean Oil {May 22}	30.65	30.53	30.65	0	-0.21	0.68
ZLN20	Soybean Oil {Jul 20}	28.82	28.41	28.46	150	-0.30	1.04
ZLN21	Soybean Oil {Jul 21}	30.25	29.76	29.94	2,148	-0.27	0.89
ZLN22	Soybean Oil {Jul 22}	31.15	30.83	30.94	80	-0.21	0.67
ZLN23	Soybean Oil {Jul 23}	31.59	31.39	31.39	0	-0.20	0.63
ZLQ20	Soybean Oil {Aug 20}	28.93	28.39	28.55	22,034	-0.32	1.11
ZLQ21	Soybean Oil {Aug 21}	30.28	29.84	29.99	80	-0.26	0.86
ZLQ22	Soybean Oil {Aug 22}	31.18	30.98	30.98	0	-0.20	0.64
ZLU20	Soybean Oil {Sep 20}	29.08	28.56	28.71	10,976	-0.33	1.14
ZLU21	Soybean Oil {Sep 21}	30.28	29.86	30.02	103	-0.23	0.76
ZLU22	Soybean Oil {Sep 22}	30.98	30.78	30.78	0	-0.20	0.65
ZLV20	Soybean Oil {Oct 20}	29.27	28.73	28.88	9,791	-0.34	1.16
ZLV21	Soybean Oil {Oct 21}	30.18	29.79	29.93	100	-0.23	0.76
ZLV22	Soybean Oil {Oct 22}	30.98	30.78	30.78	0	-0.20	0.65
ZLV23	Soybean Oil {Oct 23}	31.59	31.39	31.39	0	-0.20	0.63
ZLZ20	Soybean Oil {Dec 20}	29.60	29.05	29.21	50,828	-0.35	1.18
ZLZ21	Soybean Oil {Dec 21}	30.28	29.92	30.05	419	-0.21	0.69
ZLZ22	Soybean Oil {Dec 22}	31.59	31.39	31.39	0	-0.20	0.63
ZLZ23	Soybean Oil {Dec 23}	31.59	31.39	31.39	0	-0.20	0.63
ZM	Soybean Meal	296.1	293.2	293.8	20,041	-2.2	0.74
ZM.C	Soybean Meal Continuation	304.6	300.6	301.8	41,049	-1.3	0.43
ZMF21	Soybean Meal {Jan 21}	306.1	302.3	303.4	7,178	-1.3	0.43
ZMF22	Soybean Meal {Jan 22}	305.2	303.0	304.1	17	1.1	0.36
ZMH21	Soybean Meal {Mar 21}	305.6	301.4	303.2	4,299	-0.5	0.16
ZMH22	Soybean Meal {Mar 22}	304.3	302.5	303.4	94	0.9	0.30
ZMK21	Soybean Meal {May 21}	304.8	300.5	302.8	2,577	0.4	0.13
ZMK22	Soybean Meal {May 22}	303.5	302.9	303.5	0	0.9	0.30
ZMN20	Soybean Meal {Jul 20}	293.1	291.5	291.6	532	-1.7	0.58
ZMN21	Soybean Meal {Jul 21}	306.4	302.3	304.4	2,088	0.2	0.07
ZMN22	Soybean Meal {Jul 22}	304.4	303.5	304.4	0	0.9	0.30
ZMN23	Soybean Meal {Jul 23}	307.0	306.1	307.0	0	0.9	0.29
ZMQ20	Soybean Meal {Aug 20}	296.1	293.2	293.8	20,041	-1.7	0.58
ZMQ21	Soybean Meal {Aug 21}	306.8	303.2	305.0	223	0.3	0.10
ZMQ22	Soybean Meal {Aug 22}	306.4	305.5	306.4	0	0.9	0.29
ZMU20	Soybean Meal {Sep 20}	298.6	295.4	296.3	8,574	-1.5	0.50
ZMU21	Soybean Meal {Sep 21}	305.8	302.6	304.4	186	0.4	0.13
ZMU22	Soybean Meal {Sep 22}	307.0	306.1	307.0	0	0.9	0.29
ZMV20	Soybean Meal {Oct 20}	300.6	297.0	298.3	4,657	-1.2	0.40
ZMV21	Soybean Meal {Oct 21}	304.2	301.0	302.8	120	1.0	0.33
ZMV22	Soybean Meal {Oct 22}	307.5	306.6	307.5	0	0.9	0.29
ZMV23	Soybean Meal {Oct 23}	307.0	306.1	307.0	0	0.9	0.29
ZMZ20	Soybean Meal {Dec 20}	304.6	300.6	301.8	41,049	-1.3	0.43
ZMZ21	Soybean Meal {Dec 21}	305.1	302.0	303.7	824	1.1	0.36
ZMZ22	Soybean Meal {Dec 22}	307.0	306.1	307.0	0	0.9	0.29
ZMZ23	Soybean Meal {Dec 23}	307.0	306.1	307.0	0	0.9	0.29
ZN.C	10-Year T-Note Continuation	139.3	139.0	139.2	795,282	0.0	0.01
ZNH21	10-Year T-Note {Mar 21}	139.1	139.1	139.1	0	-0.1	0.04
ZNM20	10-Year T-Note {Jun 20}	139.2	138.8	139.2	1,086	0.0	0.03
ZNU20	10-Year T-Note {Sep 20}	139.3	139.0	139.2	795,282	0.0	0.01
ZNZ20	10-Year T-Note {Dec 20}	139.1	139.0	139.1	0	-0.1	0.04
ZO	Oats	289.5	282.3	288.8	102	-48.3	14.32
ZO.C	Oats Continuation	283.0	278.5	282.8	273	3.8	1.34
ZOH21	Oats {Mar 21}	283.3	282.3	283.3	6	2.5	0.89
ZOH22	Oats {Mar 22}	275.5	275.0	275.5	0	0.5	0.18
ZOK21	Oats {May 21}	283.3	282.8	283.3	0	0.5	0.18
ZOK22	Oats {May 22}	275.5	275.0	275.5	0	0.5	0.18
ZON20	Oats {Jul 20}	345.0	343.5	343.5	27	5.8	1.70
ZON21	Oats {Jul 21}	283.3	282.8	283.3	0	0.5	0.18
ZON22	Oats {Jul 22}	275.5	275.0	275.5	0	0.5	0.18
ZOU20	Oats {Sep 20}	289.5	282.3	288.8	102	7.3	2.58
ZOU21	Oats {Sep 21}	281.0	280.5	281.0	0	0.5	0.18
ZOU22	Oats {Sep 22}	275.5	275.0	275.5	0	0.5	0.18
ZOZ20	Oats {Dec 20}	283.0	278.5	282.8	273	3.8	1.34
ZOZ21	Oats {Dec 21}	275.5	275.0	275.5	0	0.5	0.18
ZQ	30-Day Fed Funds	99.93	99.93	99.93	13,580	0.00	0.00
ZQ.C	30-Day Fed Funds Continuation	99.92	99.92	99.92	16,393	-0.04	0.04
ZQF21	30-Day Fed Funds {Jan 21}	99.98	99.97	99.97	8,025	0.00	0.00
ZQF22	30-Day Fed Funds {Jan 22}	100.0	100.0	100.0	745	0.0	0.01
ZQF23	30-Day Fed Funds {Jan 23}	100.0	100.0	100.0	0	0.0	0.01
ZQG21	30-Day Fed Funds {Feb 21}	99.98	99.98	99.98	1,838	0.01	0.01
ZQG22	30-Day Fed Funds {Feb 22}	100.0	100.0	100.0	83	0.0	0.01
ZQG23	30-Day Fed Funds {Feb 23}	100.0	100.0	100.0	0	0.0	0.01
ZQH21	30-Day Fed Funds {Mar 21}	99.99	99.98	99.99	2,472	0.01	0.01
ZQH22	30-Day Fed Funds {Mar 22}	100.0	100.0	100.0	10	0.0	0.01
ZQH23	30-Day Fed Funds {Mar 23}	100.0	100.0	100.0	0	0.0	0.01
ZQJ21	30-Day Fed Funds {Apr 21}	99.99	99.98	99.99	4,050	0.01	0.01
ZQJ22	30-Day Fed Funds {Apr 22}	100.0	100.0	100.0	5	0.0	0.01
ZQJ23	30-Day Fed Funds {Apr 23}	100.0	100.0	100.0	0	0.0	0.01
ZQK21	30-Day Fed Funds {May 21}	100.00	99.99	100.00	1,943	0.01	0.01
ZQK22	30-Day Fed Funds {May 22}	100.0	100.0	100.0	0	0.0	0.01
ZQK23	30-Day Fed Funds {May 23}	100.0	100.0	100.0	0	0.0	0.01
ZQM20	30-Day Fed Funds {Jun 20}	99.92	99.92	99.92	1,818	0.00	0.00
ZQM21	30-Day Fed Funds {Jun 21}	100.0	100.0	100.0	7,468	0.0	0.01
ZQM22	30-Day Fed Funds {Jun 22}	100.0	100.0	100.0	0	0.0	0.01
ZQM23	30-Day Fed Funds {Jun 23}	100.0	100.0	100.0	0	0.0	0.01
ZQN20	30-Day Fed Funds {Jul 20}	99.92	99.92	99.92	16,393	0.00	0.00
ZQN21	30-Day Fed Funds {Jul 21}	100.0	100.0	100.0	2,959	0.0	0.00
ZQN22	30-Day Fed Funds {Jul 22}	100.0	100.0	100.0	0	0.0	0.01
ZQQ20	30-Day Fed Funds {Aug 20}	99.93	99.93	99.93	13,580	0.00	0.00
ZQQ21	30-Day Fed Funds {Aug 21}	100.0	100.0	100.0	579	0.0	0.00
ZQQ22	30-Day Fed Funds {Aug 22}	100.0	100.0	100.0	0	0.0	0.01
ZQU20	30-Day Fed Funds {Sep 20}	99.94	99.93	99.94	5,347	0.01	0.01
ZQU21	30-Day Fed Funds {Sep 21}	100.0	100.0	100.0	71	0.0	0.00
ZQU22	30-Day Fed Funds {Sep 22}	100.0	100.0	100.0	0	0.0	0.01
ZQV20	30-Day Fed Funds {Oct 20}	99.95	99.95	99.95	4,104	0.01	0.01
ZQV21	30-Day Fed Funds {Oct 21}	100.0	100.0	100.0	1,261	0.0	0.00
ZQV22	30-Day Fed Funds {Oct 22}	100.0	100.0	100.0	0	0.0	0.01
ZQX20	30-Day Fed Funds {Nov 20}	99.96	99.95	99.96	4,044	0.01	0.01
ZQX21	30-Day Fed Funds {Nov 21}	100.0	100.0	100.0	266	0.0	0.00
ZQX22	30-Day Fed Funds {Nov 22}	100.0	100.0	100.0	0	0.0	0.01
ZQZ20	30-Day Fed Funds {Dec 20}	99.97	99.96	99.96	5,037	0.00	0.00
ZQZ21	30-Day Fed Funds {Dec 21}	100.0	100.0	100.0	106	0.0	0.00
ZQZ22	30-Day Fed Funds {Dec 22}	100.0	100.0	100.0	0	0.0	0.01
ZR.C	Rough Rice Continuation	12.32	12.08	12.10	219	-0.21	1.67
ZRF21	Rough Rice {Jan 21}	12.13	12.00	12.00	0	-0.13	1.07
ZRH21	Rough Rice {Mar 21}	12.23	12.10	12.10	0	-0.13	1.06
ZRK21	Rough Rice {May 21}	12.36	12.15	12.15	0	-0.22	1.74
ZRN20	Rough Rice {Jul 20}	16.52	16.32	16.32	10	-0.21	1.24
ZRN21	Rough Rice {Jul 21}	12.36	12.20	12.20	0	-0.16	1.29
ZRU20	Rough Rice {Sep 20}	12.32	12.08	12.10	219	-0.21	1.67
ZRX20	Rough Rice {Nov 20}	11.92	11.83	11.84	17	-0.14	1.17
ZS	Soybean	896.8	890.0	892.5	29,368	16.5	1.88
ZS.C	Soybean Continuation	902.3	895.0	897.3	95,607	-5.3	0.58
ZSF21	Soybean {Jan 21}	907.0	899.8	902.8	12,413	-4.5	0.50
ZSF22	Soybean {Jan 22}	898.8	895.3	897.8	1	1.5	0.17
ZSH21	Soybean {Mar 21}	903.0	895.5	899.3	11,824	-2.5	0.28
ZSH22	Soybean {Mar 22}	894.3	889.0	892.3	112	1.3	0.14
ZSK21	Soybean {May 21}	902.0	894.0	898.3	5,241	-1.0	0.11
ZSK22	Soybean {May 22}	894.8	893.3	894.5	0	1.3	0.14
ZSN20	Soybean {Jul 20}	898.8	891.3	894.8	285	-0.5	0.06
ZSN21	Soybean {Jul 21}	907.5	899.5	904.0	3,531	-0.5	0.06
ZSN22	Soybean {Jul 22}	901.3	900.0	901.3	0	1.3	0.14
ZSN23	Soybean {Jul 23}	914.3	913.3	914.3	0	1.0	0.11
ZSQ20	Soybean {Aug 20}	896.8	890.0	892.5	29,368	-4.3	0.47
ZSQ21	Soybean {Aug 21}	907.8	900.3	904.5	35	-0.3	0.03
ZSQ22	Soybean {Aug 22}	901.3	900.3	901.3	0	1.0	0.11
ZSU20	Soybean {Sep 20}	896.0	889.5	890.8	12,975	-5.8	0.64
ZSU21	Soybean {Sep 21}	900.0	896.0	898.3	60	1.0	0.11
ZSU22	Soybean {Sep 22}	899.0	898.0	899.0	0	1.0	0.11
ZSX20	Soybean {Nov 20}	902.3	895.0	897.3	95,607	-5.3	0.58
ZSX21	Soybean {Nov 21}	896.8	888.5	894.5	1,287	1.8	0.20
ZSX22	Soybean {Nov 22}	894.3	893.3	894.3	1	1.0	0.11
ZSX23	Soybean {Nov 23}	902.5	901.5	902.5	0	1.0	0.11
ZT	2-Year T-Note	110.4	110.4	110.4	182,126	0.0	0.02
ZT.C	2-Year T-Note Continuation	110.4	110.4	110.4	182,126	0.0	0.02
ZTH21	2-Year T-Note {Mar 21}	110.4	110.4	110.4	0	0.0	0.02
ZTM20	2-Year T-Note {Jun 20}	110.3	110.3	110.3	8,723	0.0	0.01
ZTU20	2-Year T-Note {Sep 20}	110.4	110.4	110.4	182,126	0.0	0.02
ZTZ20	2-Year T-Note {Dec 20}	110.4	110.4	110.4	0	0.0	0.02
ZW	Wheat	517.5	494.8	516.5	62,851	14.5	2.89
ZW.C	Wheat Continuation	517.5	494.8	516.5	62,851	21.3	4.29
ZWH21	Wheat {Mar 21}	528.8	508.5	527.8	10,209	18.3	3.58
ZWH22	Wheat {Mar 22}	557.3	541.8	557.3	55	15.3	2.81
ZWK21	Wheat {May 21}	532.8	513.8	531.8	3,900	17.3	3.35
ZWK22	Wheat {May 22}	559.0	543.8	559.0	0	15.3	2.80
ZWN20	Wheat {Jul 20}	517.5	492.3	517.5	99	25.3	5.13
ZWN21	Wheat {Jul 21}	531.0	514.0	530.5	2,061	15.8	3.06
ZWN22	Wheat {Jul 22}	554.5	540.0	554.5	0	14.5	2.69
ZWU20	Wheat {Sep 20}	517.5	494.8	516.5	62,851	21.3	4.29
ZWU21	Wheat {Sep 21}	538.5	522.3	538.0	160	15.3	2.92
ZWZ20	Wheat {Dec 20}	523.0	501.5	521.8	22,246	19.8	3.93
ZWZ21	Wheat {Dec 21}	550.0	534.3	549.5	562	14.5	2.71

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.236.59.63
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,493	149	1.44
DJI	26,067	177	0.68
SP500	3,170	25	0.78
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,808	14	0.78
BDI	1,200	49	4.26
HSI	30,063	-253	0.83