Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation154.1153.7153.8245,719-0.10.04 
ZBM17T-Bond {Jun 17}154.1153.7153.8245,719-0.10.04 
ZBU17T-Bond {Sep 17}152.8152.5152.512,829-0.10.04 
ZBZ17T-Bond {Dec 17}151.9151.8151.80-0.10.04 
ZCCorn375.5372.8375.5363,03126.07.44 
ZC.CCorn Continuation377.5371.8375.0201,6652.50.67 
ZCH18Corn {Mar 18}404.5399.5402.511,9912.50.63 
ZCH19Corn {Mar 19}416.0414.0415.3102.00.48 
ZCK17Corn {May 17}362.0360.0361.83401.30.35 
ZCK18Corn {May 18}410.3405.3408.08052.50.62 
ZCK19Corn {May 19}420.0419.0419.001.30.30 
ZCN17Corn {Jul 17}377.5371.8375.0201,6652.50.67 
ZCN18Corn {Jul 18}414.5409.3412.81,8252.50.61 
ZCN19Corn {Jul 19}424.3422.8422.851.30.30 
ZCU17Corn {Sep 17}384.8379.3382.558,8532.80.72 
ZCU18Corn {Sep 18}408.3406.0406.53521.50.37 
ZCU19Corn {Sep 19}415.0413.8415.001.30.30 
ZCZ17Corn {Dec 17}395.0389.5392.885,2952.50.64 
ZCZ18Corn {Dec 18}410.0406.0408.32,1752.30.55 
ZCZ19Corn {Dec 19}411.3410.5411.3550.80.18 
ZE.C3-Year T-Note Continuation106.2106.2106.200.00.00 
ZEM173-Year T-Note {Jun 17}106.2106.2106.200.00.00 
ZEU173-Year T-Note {Sep 17}106.2106.2106.200.00.00 
ZEZ173-Year T-Note {Dec 17}106.2106.2106.200.00.00 
ZF5-Year T-Note118.7118.6118.6655,219-0.10.06 
ZF.C5-Year T-Note Continuation118.7118.6118.6655,2190.00.02 
ZFM175-Year T-Note {Jun 17}118.7118.6118.6655,2190.00.02 
ZFU175-Year T-Note {Sep 17}118.2118.0118.1109,5800.00.01 
ZFZ175-Year T-Note {Dec 17}117.8117.8117.800.00.01 
ZKEthanol Futures1.5141.4201.4201,3230.0000.00 
ZK.CEthanol Futures Continuation1.5201.5001.500308-0.0050.33 
ZKF18Ethanol Futures {Jan 18}1.4921.4881.49200.0040.27 
ZKF19Ethanol Futures {Jan 19}1.4821.4781.48200.0040.27 
ZKF20Ethanol Futures {Jan 20}1.4821.4781.48200.0040.27 
ZKG18Ethanol Futures {Feb 18}1.4921.4881.49200.0040.27 
ZKG19Ethanol Futures {Feb 19}1.4821.4781.48200.0040.27 
ZKG20Ethanol Futures {Feb 20}1.4821.4781.48200.0040.27 
ZKH18Ethanol Futures {Mar 18}1.4921.4881.49200.0040.27 
ZKH19Ethanol Futures {Mar 19}1.4821.4781.48200.0040.27 
ZKH20Ethanol Futures {Mar 20}1.4821.4781.48200.0040.27 
ZKJ18Ethanol Futures {Apr 18}1.4921.4881.49200.0040.27 
ZKJ19Ethanol Futures {Apr 19}1.4821.4781.48200.0040.27 
ZKJ20Ethanol Futures {Apr 20}1.4821.4781.48200.0040.27 
ZKK17Ethanol Futures {May 17}1.5501.5001.535390.0000.00 
ZKK18Ethanol Futures {May 18}1.4921.4881.49200.0040.27 
ZKK19Ethanol Futures {May 19}1.4821.4781.48200.0040.27 
ZKK20Ethanol Futures {May 20}1.4821.4781.48200.0040.27 
ZKM17Ethanol Futures {Jun 17}1.4971.4681.470546-0.0130.88 
ZKM18Ethanol Futures {Jun 18}1.4821.4781.48200.0040.27 
ZKM19Ethanol Futures {Jun 19}1.4821.4781.48200.0040.27 
ZKN17Ethanol Futures {Jul 17}1.5171.4971.499308-0.0060.40 
ZKN18Ethanol Futures {Jul 18}1.4821.4781.48200.0040.27 
ZKN19Ethanol Futures {Jul 19}1.4821.4781.48200.0040.27 
ZKQ17Ethanol Futures {Aug 17}1.5241.5101.51093-0.0050.33 
ZKQ18Ethanol Futures {Aug 18}1.4821.4781.48200.0040.27 
ZKQ19Ethanol Futures {Aug 19}1.4821.4781.48200.0040.27 
ZKU17Ethanol Futures {Sep 17}1.5201.5091.510660.0010.07 
ZKU18Ethanol Futures {Sep 18}1.4821.4781.48200.0040.27 
ZKU19Ethanol Futures {Sep 19}1.4821.4781.48200.0040.27 
ZKV17Ethanol Futures {Oct 17}1.5061.5051.506700.0010.07 
ZKV18Ethanol Futures {Oct 18}1.4821.4781.48200.0040.27 
ZKV19Ethanol Futures {Oct 19}1.4821.4781.48200.0040.27 
ZKX17Ethanol Futures {Nov 17}1.4981.4941.498400.0040.27 
ZKX18Ethanol Futures {Nov 18}1.4821.4781.48200.0040.27 
ZKX19Ethanol Futures {Nov 19}1.4821.4781.48200.0040.27 
ZKZ17Ethanol Futures {Dec 17}1.4971.4881.4922000.0040.27 
ZKZ18Ethanol Futures {Dec 18}1.4821.4781.48200.0040.27 
ZKZ19Ethanol Futures {Dec 19}1.4821.4781.48200.0040.27 
ZLSoybean Oil33.1331.0731.0781,157-0.100.32 
ZL.CSoybean Oil Continuation33.4432.9032.9449,608-0.100.30 
ZLF18Soybean Oil {Jan 18}33.9933.5033.551,651-0.060.18 
ZLF19Soybean Oil {Jan 19}33.7633.7033.700-0.060.18 
ZLH18Soybean Oil {Mar 18}34.1233.6233.691,260-0.050.15 
ZLH19Soybean Oil {Mar 19}33.8733.8133.810-0.060.18 
ZLK17Soybean Oil {May 17}32.8632.2732.6390.361.12 
ZLK18Soybean Oil {May 18}34.2533.7833.83596-0.060.18 
ZLK19Soybean Oil {May 19}34.3633.9133.910-0.060.18 
ZLN17Soybean Oil {Jul 17}33.4432.9032.9449,608-0.100.30 
ZLN18Soybean Oil {Jul 18}34.3633.9133.95313-0.050.15 
ZLN19Soybean Oil {Jul 19}33.9733.9133.910-0.060.18 
ZLN20Soybean Oil {Jul 20}33.9533.8933.890-0.060.18 
ZLQ17Soybean Oil {Aug 17}33.5333.0033.045,400-0.090.27 
ZLQ18Soybean Oil {Aug 18}34.2933.8633.8883-0.050.15 
ZLQ19Soybean Oil {Aug 19}33.9733.9133.910-0.060.18 
ZLU17Soybean Oil {Sep 17}33.6433.1233.164,134-0.080.24 
ZLU18Soybean Oil {Sep 18}34.1433.7933.8065-0.050.15 
ZLU19Soybean Oil {Sep 19}33.9733.9133.910-0.060.18 
ZLV17Soybean Oil {Oct 17}33.7033.2033.241,619-0.070.21 
ZLV18Soybean Oil {Oct 18}33.9933.5933.6131-0.050.15 
ZLV19Soybean Oil {Oct 19}33.9533.8933.890-0.060.18 
ZLV20Soybean Oil {Oct 20}33.9533.8933.890-0.060.18 
ZLZ17Soybean Oil {Dec 17}33.9033.3933.4515,866-0.050.15 
ZLZ18Soybean Oil {Dec 18}33.9833.5533.60531-0.060.18 
ZLZ19Soybean Oil {Dec 19}33.9533.8933.890-0.060.18 
ZLZ20Soybean Oil {Dec 20}33.9533.8933.890-0.060.18 
ZMSoybean Meal307.0304.8304.891,8952.30.76 
ZM.CSoybean Meal Continuation309.2307.0307.854,6010.80.26 
ZMF18Soybean Meal {Jan 18}312.8310.7312.58331.80.58 
ZMF19Soybean Meal {Jan 19}311.6309.6311.6252.00.65 
ZMH18Soybean Meal {Mar 18}313.4311.2312.91,1011.90.61 
ZMH19Soybean Meal {Mar 19}311.6309.6311.602.00.65 
ZMK17Soybean Meal {May 17}314.5309.7309.7386-1.40.45 
ZMK18Soybean Meal {May 18}313.9312.2313.48581.80.58 
ZMK19Soybean Meal {May 19}311.6309.6311.602.00.65 
ZMN17Soybean Meal {Jul 17}309.2307.0307.854,6010.80.26 
ZMN18Soybean Meal {Jul 18}315.4313.6314.91,1891.80.57 
ZMN19Soybean Meal {Jul 19}311.6309.6311.602.00.65 
ZMN20Soybean Meal {Jul 20}312.1310.1312.102.00.64 
ZMQ17Soybean Meal {Aug 17}310.4308.4309.010,1060.80.26 
ZMQ18Soybean Meal {Aug 18}315.1313.4314.53221.70.54 
ZMQ19Soybean Meal {Aug 19}312.7310.7312.702.00.64 
ZMU17Soybean Meal {Sep 17}311.4309.2310.33,7311.10.36 
ZMU18Soybean Meal {Sep 18}314.4312.9313.82811.80.58 
ZMU19Soybean Meal {Sep 19}312.9310.9312.902.00.64 
ZMV17Soybean Meal {Oct 17}311.0309.2310.41,6171.40.45 
ZMV18Soybean Meal {Oct 18}312.4310.8311.52551.70.55 
ZMV19Soybean Meal {Oct 19}312.1310.1312.102.00.64 
ZMV20Soybean Meal {Oct 20}312.1310.1312.102.00.64 
ZMZ17Soybean Meal {Dec 17}312.6310.4312.116,0991.70.55 
ZMZ18Soybean Meal {Dec 18}312.3310.3311.58771.90.61 
ZMZ19Soybean Meal {Dec 19}312.1310.1312.102.00.64 
ZMZ20Soybean Meal {Dec 20}312.1310.1312.102.00.64 
ZN.C10-Year T-Note Continuation126.3126.1126.11,226,277-0.10.05 
ZNM1710-Year T-Note {Jun 17}126.3126.0126.11,226,277-0.10.05 
ZNU1710-Year T-Note {Sep 17}126.0125.8125.8126,790-0.10.05 
ZNZ1710-Year T-Note {Dec 17}125.6125.5125.50-0.10.05 
ZOOats295.8243.0295.84761.50.51 
ZO.COats Continuation247.8236.3246.84385.02.07 
ZOH18Oats {Mar 18}228.3227.0228.323.81.67 
ZOH19Oats {Mar 19}228.3224.5228.303.81.67 
ZOK17Oats {May 17}251.0247.0247.00-3.31.30 
ZOK18Oats {May 18}228.3224.5228.303.81.67 
ZOK19Oats {May 19}228.3224.5228.303.81.67 
ZON17Oats {Jul 17}247.8236.3246.84385.02.07 
ZON18Oats {Jul 18}228.3224.5228.303.81.67 
ZON19Oats {Jul 19}228.3224.5228.303.81.67 
ZOU17Oats {Sep 17}234.8231.5234.346.02.63 
ZOU18Oats {Sep 18}228.3224.5228.303.81.67 
ZOU19Oats {Sep 19}229.5225.8229.503.81.66 
ZOZ17Oats {Dec 17}227.8225.8226.5324.52.03 
ZOZ18Oats {Dec 18}228.3224.5228.303.81.67 
ZQ30-Day Fed Funds99.0098.9998.995,741-0.010.01 
ZQ.C30-Day Fed Funds Continuation98.9198.9098.9164,797-0.010.01 
ZQF1830-Day Fed Funds {Jan 18}98.7698.7498.7520,275-0.020.02 
ZQF1930-Day Fed Funds {Jan 19}98.4698.4498.460-0.010.01 
ZQF2030-Day Fed Funds {Jan 20}98.2498.2398.230-0.010.01 
ZQG1830-Day Fed Funds {Feb 18}98.7598.7398.744,459-0.010.01 
ZQG1930-Day Fed Funds {Feb 19}98.4698.4598.45147-0.010.01 
ZQG2030-Day Fed Funds {Feb 20}98.2598.2498.240-0.010.01 
ZQH1830-Day Fed Funds {Mar 18}98.7398.7298.731,418-0.010.01 
ZQH1930-Day Fed Funds {Mar 19}98.4498.4398.430-0.010.01 
ZQH2030-Day Fed Funds {Mar 20}98.2398.2298.220-0.010.01 
ZQJ1730-Day Fed Funds {Apr 17}99.1199.1099.119,0430.000.00 
ZQJ1830-Day Fed Funds {Apr 18}98.7098.6898.693,638-0.010.01 
ZQJ1930-Day Fed Funds {Apr 19}98.4298.4198.410-0.010.01 
ZQJ2030-Day Fed Funds {Apr 20}98.2198.2098.200-0.010.01 
ZQK1730-Day Fed Funds {May 17}99.1099.0999.101,6430.000.00 
ZQK1830-Day Fed Funds {May 18}98.6998.6898.691,941-0.010.01 
ZQK1930-Day Fed Funds {May 19}98.4298.4198.410-0.010.01 
ZQM1730-Day Fed Funds {Jun 17}99.0098.9998.995,741-0.010.01 
ZQM1830-Day Fed Funds {Jun 18}98.6598.6498.651,229-0.010.01 
ZQM1930-Day Fed Funds {Jun 19}98.3998.3898.380-0.010.01 
ZQN1730-Day Fed Funds {Jul 17}98.9198.9098.9164,797-0.010.01 
ZQN1830-Day Fed Funds {Jul 18}98.6298.6098.611,929-0.010.01 
ZQN1930-Day Fed Funds {Jul 19}98.3798.3698.360-0.010.01 
ZQQ1730-Day Fed Funds {Aug 17}98.9098.8998.8911,399-0.010.01 
ZQQ1830-Day Fed Funds {Aug 18}98.6198.6098.61788-0.010.01 
ZQQ1930-Day Fed Funds {Aug 19}98.3698.3598.350-0.010.01 
ZQU1730-Day Fed Funds {Sep 17}98.8798.8698.864,632-0.020.02 
ZQU1830-Day Fed Funds {Sep 18}98.6198.6098.61182-0.010.01 
ZQU1930-Day Fed Funds {Sep 19}98.3398.3398.330-0.010.01 
ZQV1730-Day Fed Funds {Oct 17}98.8198.8098.8022,555-0.020.02 
ZQV1830-Day Fed Funds {Oct 18}98.5498.5398.54274-0.010.01 
ZQV1930-Day Fed Funds {Oct 19}98.3198.3098.300-0.010.01 
ZQX1730-Day Fed Funds {Nov 17}98.8198.7998.8016,123-0.010.01 
ZQX1830-Day Fed Funds {Nov 18}98.5398.5298.53272-0.010.01 
ZQX1930-Day Fed Funds {Nov 19}98.3198.3098.300-0.010.01 
ZQZ1730-Day Fed Funds {Dec 17}98.7898.7798.772,269-0.020.02 
ZQZ1830-Day Fed Funds {Dec 18}98.5198.5098.510-0.010.01 
ZQZ1930-Day Fed Funds {Dec 19}98.2998.2798.270-0.010.01 
ZR.CRough Rice Continuation11.0810.8011.066810.232.12 
ZRF18Rough Rice {Jan 18}11.5911.4311.5900.161.36 
ZRH18Rough Rice {Mar 18}11.6111.6011.6000.070.61 
ZRK17Rough Rice {May 17}10.4210.2210.2360-0.191.78 
ZRK18Rough Rice {May 18}11.6111.5411.6100.070.61 
ZRN17Rough Rice {Jul 17}11.0810.8011.066810.232.08 
ZRN18Rough Rice {Jul 18}11.6111.5411.6100.070.61 
ZRU17Rough Rice {Sep 17}11.3411.0711.312430.232.03 
ZRX17Rough Rice {Nov 17}11.5211.4511.521400.211.86 
ZSSoybeans953.0928.0928.0166,9623.50.38 
ZS.CSoybeans Continuation961.0953.0956.5101,7233.50.37 
ZSF18Soybeans {Jan 18}966.8960.0963.31,7844.30.44 
ZSF19Soybeans {Jan 19}956.5954.3956.532.30.24 
ZSH18Soybeans {Mar 18}970.0964.0965.83,3293.30.34 
ZSH19Soybeans {Mar 19}954.3954.3954.300.00.00 
ZSK17Soybeans {May 17}954.0953.5954.0489-2.00.21 
ZSK18Soybeans {May 18}973.8969.3969.81,2533.30.34 
ZSK19Soybeans {May 19}956.0954.0954.00-2.00.21 
ZSN17Soybeans {Jul 17}961.0953.0956.5101,7233.50.37 
ZSN18Soybeans {Jul 18}980.5974.3976.07772.80.28 
ZSN19Soybeans {Jul 19}960.0959.8959.80-0.30.03 
ZSN20Soybeans {Jul 20}958.0956.3958.001.80.18 
ZSQ17Soybeans {Aug 17}962.8954.3958.315,5764.00.42 
ZSQ18Soybeans {Aug 18}975.3973.8973.8783.00.31 
ZSQ19Soybeans {Aug 19}957.0954.8954.80-2.30.24 
ZSU17Soybeans {Sep 17}960.5951.8956.05,4133.50.37 
ZSU18Soybeans {Sep 18}961.3955.3961.306.00.63 
ZSU19Soybeans {Sep 19}953.8944.5944.50-9.30.97 
ZSX17Soybeans {Nov 17}959.8951.8956.335,7494.50.47 
ZSX18Soybeans {Nov 18}957.0951.5952.01,2772.30.24 
ZSX19Soybeans {Nov 19}945.8942.3945.803.50.37 
ZSX20Soybeans {Nov 20}942.0941.3942.000.80.08 
ZT2-Year T-Note108.4108.3108.3416,6500.00.01 
ZT.C2-Year T-Note Continuation108.4108.3108.3416,6500.00.00 
ZTM172-Year T-Note {Jun 17}108.4108.3108.3416,6500.00.00 
ZTU172-Year T-Note {Sep 17}108.2108.2108.219,0220.00.00 
ZTZ172-Year T-Note {Dec 17}108.2108.2108.200.00.00 
ZWWheat437.0422.5422.574,290-0.50.12 
ZW.CWheat Continuation442.5434.0434.354,650-1.00.23 
ZWH18Wheat {Mar 18}494.3487.5487.81,1940.30.05 
ZWH19Wheat {Mar 19}541.0540.8540.80-0.30.05 
ZWK17Wheat {May 17}445.3416.3425.013-1.00.23 
ZWK18Wheat {May 18}505.5499.3499.32750.30.05 
ZWK19Wheat {May 19}543.0543.0543.000.00.00 
ZWN17Wheat {Jul 17}442.5434.0434.354,650-1.00.23 
ZWN18Wheat {Jul 18}515.0508.3508.36530.00.00 
ZWN19Wheat {Jul 19}540.5538.0540.500.00.00 
ZWU17Wheat {Sep 17}455.5448.0448.010,492-0.50.11 
ZWU18Wheat {Sep 18}525.8519.8519.800.50.10 
ZWZ17Wheat {Dec 17}476.5469.5469.86,9580.00.00 
ZWZ18Wheat {Dec 18}538.3532.5532.5680.00.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.24.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,678590.46
FTSE7,513170.23
NI22519,613-650.33
CAC405,360370.70
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05