Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation143.6142.7143.1373,9410.40.31 
ZBH18T-Bond {Mar 18}143.6142.7143.1373,9410.40.31 
ZBM18T-Bond {Jun 18}142.6141.7142.159,7830.40.31 
ZBU18T-Bond {Sep 18}141.1141.0141.100.40.31 
ZCCorn366.8365.5366.8564,0011.00.27 
ZC.CCorn Continuation367.0364.3366.8266,6551.00.27 
ZCH18Corn {Mar 18}367.0364.3366.8266,6551.00.27 
ZCH19Corn {Mar 19}405.0403.0405.02,3470.80.19 
ZCH20Corn {Mar 20}417.3416.8417.3130.50.12 
ZCK18Corn {May 18}375.3372.5374.8190,6070.80.20 
ZCK19Corn {May 19}409.5407.8409.55010.80.18 
ZCK20Corn {May 20}421.3420.8421.300.50.12 
ZCN18Corn {Jul 18}382.8380.3382.569,4010.80.20 
ZCN19Corn {Jul 19}414.0412.3413.86170.80.18 
ZCN20Corn {Jul 20}425.8425.0425.801.00.24 
ZCN21Corn {Jul 21}423.0422.5423.000.50.12 
ZCU18Corn {Sep 18}389.5387.3389.512,5450.80.19 
ZCU19Corn {Sep 19}409.3408.5408.590.50.12 
ZCU20Corn {Sep 20}422.5421.5422.501.00.24 
ZCZ18Corn {Dec 18}397.5395.3397.321,0360.80.19 
ZCZ19Corn {Dec 19}411.3409.8411.32580.80.18 
ZCZ20Corn {Dec 20}414.8413.8414.8120.50.12 
ZCZ21Corn {Dec 21}419.0418.5419.000.50.12 
ZE.C3-Year T-Note Continuation106.2106.2106.200.00.00 
ZEH183-Year T-Note {Mar 18}106.2106.2106.200.00.00 
ZEM183-Year T-Note {Jun 18}106.2106.2106.200.00.00 
ZEU183-Year T-Note {Sep 18}106.2106.2106.200.00.00 
ZF5-Year T-Note114.3114.0114.21,735,8060.10.11 
ZF.C5-Year T-Note Continuation114.3114.0114.21,735,8060.10.12 
ZFH185-Year T-Note {Mar 18}114.3114.0114.21,735,8060.10.12 
ZFM185-Year T-Note {Jun 18}114.0113.7113.9851,1660.10.12 
ZFU185-Year T-Note {Sep 18}113.9113.8113.900.10.12 
ZKEthanol Futures1.4991.3651.3656650.0000.00 
ZK.CEthanol Futures Continuation1.4891.4701.4873180.0100.68 
ZKF19Ethanol Futures {Jan 19}1.4531.4431.45300.0100.69 
ZKF20Ethanol Futures {Jan 20}1.4531.4431.45300.0100.69 
ZKF21Ethanol Futures {Jan 21}1.4531.4431.45300.0100.69 
ZKG18Ethanol Futures {Feb 18}1.4631.4401.463310.0000.00 
ZKG19Ethanol Futures {Feb 19}1.4531.4431.45300.0100.69 
ZKG20Ethanol Futures {Feb 20}1.4531.4431.45300.0100.69 
ZKG21Ethanol Futures {Feb 21}1.4531.4431.45300.0100.69 
ZKH18Ethanol Futures {Mar 18}1.4891.4701.4873180.0100.68 
ZKH19Ethanol Futures {Mar 19}1.4531.4431.45300.0100.69 
ZKH20Ethanol Futures {Mar 20}1.4531.4431.45300.0100.69 
ZKJ18Ethanol Futures {Apr 18}1.4991.4791.4992540.0100.67 
ZKJ19Ethanol Futures {Apr 19}1.4531.4431.45300.0100.69 
ZKJ20Ethanol Futures {Apr 20}1.4531.4431.45300.0100.69 
ZKK18Ethanol Futures {May 18}1.5051.4991.505430.0100.67 
ZKK19Ethanol Futures {May 19}1.4531.4431.45300.0100.69 
ZKK20Ethanol Futures {May 20}1.4531.4431.45300.0100.69 
ZKM18Ethanol Futures {Jun 18}1.5031.4991.503500.0100.67 
ZKM19Ethanol Futures {Jun 19}1.4531.4431.45300.0100.69 
ZKM20Ethanol Futures {Jun 20}1.4531.4431.45300.0100.69 
ZKN18Ethanol Futures {Jul 18}1.5011.4911.50100.0100.67 
ZKN19Ethanol Futures {Jul 19}1.4531.4431.45300.0100.69 
ZKN20Ethanol Futures {Jul 20}1.4531.4431.45300.0100.69 
ZKQ18Ethanol Futures {Aug 18}1.4961.4861.49600.0100.67 
ZKQ19Ethanol Futures {Aug 19}1.4531.4431.45300.0100.69 
ZKQ20Ethanol Futures {Aug 20}1.4531.4431.45300.0100.69 
ZKU18Ethanol Futures {Sep 18}1.4951.4851.49500.0100.67 
ZKU19Ethanol Futures {Sep 19}1.4531.4431.45300.0100.69 
ZKU20Ethanol Futures {Sep 20}1.4531.4431.45300.0100.69 
ZKV18Ethanol Futures {Oct 18}1.4891.4791.48900.0100.68 
ZKV19Ethanol Futures {Oct 19}1.4531.4431.45300.0100.69 
ZKV20Ethanol Futures {Oct 20}1.4531.4431.45300.0100.69 
ZKX18Ethanol Futures {Nov 18}1.4731.4631.47300.0100.68 
ZKX19Ethanol Futures {Nov 19}1.4531.4431.45300.0100.69 
ZKX20Ethanol Futures {Nov 20}1.4531.4431.45300.0100.69 
ZKZ18Ethanol Futures {Dec 18}1.4681.4581.46800.0100.69 
ZKZ19Ethanol Futures {Dec 19}1.4531.4431.45300.0100.69 
ZKZ20Ethanol Futures {Dec 20}1.4531.4431.45300.0100.69 
ZLSoybean Oil32.0930.3930.39213,392-0.030.10 
ZL.CSoybean Oil Continuation32.3932.1032.2588,866-0.030.09 
ZLF19Soybean Oil {Jan 19}33.1832.9333.041,274-0.050.15 
ZLF20Soybean Oil {Jan 20}33.4933.4533.450-0.040.12 
ZLH18Soybean Oil {Mar 18}32.1831.9032.0468,368-0.030.09 
ZLH19Soybean Oil {Mar 19}33.3133.0833.18908-0.030.09 
ZLH20Soybean Oil {Mar 20}33.7033.6733.670-0.030.09 
ZLK18Soybean Oil {May 18}32.3932.1032.2588,866-0.030.09 
ZLK19Soybean Oil {May 19}33.4233.1733.29394-0.040.12 
ZLK20Soybean Oil {May 20}33.7233.6633.660-0.060.18 
ZLN18Soybean Oil {Jul 18}32.5532.2632.4134,859-0.040.12 
ZLN19Soybean Oil {Jul 19}33.5533.3733.43302-0.050.15 
ZLN20Soybean Oil {Jul 20}33.8633.8033.800-0.060.18 
ZLN21Soybean Oil {Jul 21}33.7633.7033.700-0.060.18 
ZLQ18Soybean Oil {Aug 18}32.6332.3532.495,479-0.050.15 
ZLQ19Soybean Oil {Aug 19}33.4633.4133.41188-0.050.15 
ZLQ20Soybean Oil {Aug 20}33.8533.7933.790-0.060.18 
ZLU18Soybean Oil {Sep 18}32.7232.4732.582,349-0.060.18 
ZLU19Soybean Oil {Sep 19}33.4533.3933.3981-0.060.18 
ZLU20Soybean Oil {Sep 20}33.8533.7933.790-0.060.18 
ZLV18Soybean Oil {Oct 18}32.8132.5532.67891-0.060.18 
ZLV19Soybean Oil {Oct 19}33.3933.3233.3212-0.010.03 
ZLV20Soybean Oil {Oct 20}33.8533.7933.790-0.060.18 
ZLV21Soybean Oil {Oct 21}33.7633.7033.700-0.060.18 
ZLZ18Soybean Oil {Dec 18}33.0332.7632.879,207-0.060.18 
ZLZ19Soybean Oil {Dec 19}33.5133.3333.37214-0.020.06 
ZLZ20Soybean Oil {Dec 20}33.7633.7033.700-0.060.18 
ZLZ21Soybean Oil {Dec 21}33.7633.7033.700-0.060.18 
ZMSoybean Meal380.4378.0380.4179,985-2.10.55 
ZM.CSoybean Meal Continuation381.5378.0379.681,295-1.40.37 
ZMF19Soybean Meal {Jan 19}360.8358.3359.6405-0.30.08 
ZMF20Soybean Meal {Jan 20}347.5346.6346.60-0.90.26 
ZMH18Soybean Meal {Mar 18}378.6375.1376.941,844-1.10.29 
ZMH19Soybean Meal {Mar 19}357.1354.8354.91,108-1.30.36 
ZMH20Soybean Meal {Mar 20}348.5347.6347.60-0.90.26 
ZMK18Soybean Meal {May 18}381.5378.0379.681,295-1.40.37 
ZMK19Soybean Meal {May 19}356.1353.6354.0795-1.60.45 
ZMK20Soybean Meal {May 20}348.5347.6347.60-0.90.26 
ZMN18Soybean Meal {Jul 18}380.8377.4379.130,353-0.70.18 
ZMN19Soybean Meal {Jul 19}356.7354.8354.8362-1.60.45 
ZMN20Soybean Meal {Jul 20}350.0349.1349.10-0.90.26 
ZMN21Soybean Meal {Jul 21}346.8345.9345.90-0.90.26 
ZMQ18Soybean Meal {Aug 18}376.1372.4374.67,349-0.20.05 
ZMQ19Soybean Meal {Aug 19}355.1353.4353.411-1.70.48 
ZMQ20Soybean Meal {Aug 20}350.0349.1349.10-0.90.26 
ZMU18Soybean Meal {Sep 18}371.8368.1370.63,3730.20.05 
ZMU19Soybean Meal {Sep 19}352.5350.9350.96-1.60.45 
ZMU20Soybean Meal {Sep 20}350.0349.1349.10-0.90.26 
ZMV18Soybean Meal {Oct 18}365.4362.3364.41,5410.10.03 
ZMV19Soybean Meal {Oct 19}346.2339.3346.29-1.30.37 
ZMV20Soybean Meal {Oct 20}350.0349.1349.10-0.90.26 
ZMV21Soybean Meal {Oct 21}346.8345.9345.90-0.90.26 
ZMZ18Soybean Meal {Dec 18}363.9360.3362.711,189-0.10.03 
ZMZ19Soybean Meal {Dec 19}346.3345.4345.9345-0.90.26 
ZMZ20Soybean Meal {Dec 20}346.8345.9345.90-0.90.26 
ZMZ21Soybean Meal {Dec 21}346.8345.9345.90-0.90.26 
ZN.C10-Year T-Note Continuation120.5120.1120.42,154,0490.20.18 
ZNH1810-Year T-Note {Mar 18}120.5120.1120.42,154,0490.20.18 
ZNM1810-Year T-Note {Jun 18}119.9119.5119.8640,0110.20.20 
ZNU1810-Year T-Note {Sep 18}119.4119.1119.400.20.20 
ZOOats288.8258.0288.89971.00.35 
ZO.COats Continuation264.8258.0260.85831.30.48 
ZOH18Oats {Mar 18}264.5256.8257.8379-0.50.19 
ZOH19Oats {Mar 19}258.3255.0258.303.31.27 
ZOK18Oats {May 18}264.8258.0260.85831.30.48 
ZOK19Oats {May 19}258.3255.0258.303.31.27 
ZON18Oats {Jul 18}263.0256.5260.8272.30.87 
ZON19Oats {Jul 19}263.3260.0263.303.31.25 
ZON20Oats {Jul 20}263.0259.8263.003.31.25 
ZOU18Oats {Sep 18}257.0256.8257.002.30.88 
ZOU19Oats {Sep 19}264.5261.3264.503.31.24 
ZOU20Oats {Sep 20}263.0259.8263.003.31.25 
ZOZ18Oats {Dec 18}258.0256.5258.083.31.28 
ZOZ19Oats {Dec 19}264.5261.3264.503.31.24 
ZQ30-Day Fed Funds98.5198.5198.5132,5300.000.00 
ZQ.C30-Day Fed Funds Continuation98.3398.3298.32109,2680.000.00 
ZQF1830-Day Fed Funds {Jan 18}98.5998.5998.591,6590.000.00 
ZQF1930-Day Fed Funds {Jan 19}97.8897.8797.8848,9860.010.01 
ZQF2030-Day Fed Funds {Jan 20}97.5197.4897.49560.010.01 
ZQF2130-Day Fed Funds {Jan 21}97.4597.4197.4400.030.03 
ZQG1830-Day Fed Funds {Feb 18}98.5898.5898.5816,4540.000.00 
ZQG1930-Day Fed Funds {Feb 19}97.8597.8497.858,3150.010.01 
ZQG2030-Day Fed Funds {Feb 20}97.5097.4997.5000.020.02 
ZQH1830-Day Fed Funds {Mar 18}98.5198.5198.5132,5300.000.00 
ZQH1930-Day Fed Funds {Mar 19}97.8397.8297.831,0550.010.01 
ZQH2030-Day Fed Funds {Mar 20}97.4897.4897.4800.020.02 
ZQJ1830-Day Fed Funds {Apr 18}98.3598.3598.35107,1880.000.00 
ZQJ1930-Day Fed Funds {Apr 19}97.7897.7697.779,6560.020.02 
ZQJ2030-Day Fed Funds {Apr 20}97.4797.4797.4700.020.02 
ZQK1830-Day Fed Funds {May 18}98.3398.3298.32109,2680.000.00 
ZQK1930-Day Fed Funds {May 19}97.7597.7397.742,0130.010.01 
ZQK2030-Day Fed Funds {May 20}97.4997.4797.4800.020.02 
ZQM1830-Day Fed Funds {Jun 18}98.2498.2298.2318,0880.010.01 
ZQM1930-Day Fed Funds {Jun 19}97.7297.7097.711,6560.010.01 
ZQM2030-Day Fed Funds {Jun 20}97.4797.4597.4700.030.03 
ZQN1830-Day Fed Funds {Jul 18}98.1698.1598.1641,7770.010.01 
ZQN1930-Day Fed Funds {Jul 19}97.6697.6497.653,6380.010.01 
ZQN2030-Day Fed Funds {Jul 20}97.4797.4497.4700.030.03 
ZQQ1830-Day Fed Funds {Aug 18}98.1398.1198.1229,3000.010.01 
ZQQ1930-Day Fed Funds {Aug 19}97.6497.6297.634160.010.01 
ZQQ2030-Day Fed Funds {Aug 20}97.4697.4497.4600.030.03 
ZQU1830-Day Fed Funds {Sep 18}98.1298.1198.119,7000.000.00 
ZQU1930-Day Fed Funds {Sep 19}97.6397.6197.622360.010.01 
ZQU2030-Day Fed Funds {Sep 20}97.4697.4397.4600.030.03 
ZQV1830-Day Fed Funds {Oct 18}98.0197.9997.9948,8780.000.00 
ZQV1930-Day Fed Funds {Oct 19}97.5997.5797.582590.010.01 
ZQV2030-Day Fed Funds {Oct 20}97.4697.4297.4600.040.04 
ZQX1830-Day Fed Funds {Nov 18}97.9897.9697.9725,9370.000.00 
ZQX1930-Day Fed Funds {Nov 19}97.5797.5597.56320.010.01 
ZQX2030-Day Fed Funds {Nov 20}97.4697.4397.4600.040.04 
ZQZ1830-Day Fed Funds {Dec 18}97.9497.9297.9316,0490.010.01 
ZQZ1930-Day Fed Funds {Dec 19}97.5497.5297.53330.010.01 
ZQZ2030-Day Fed Funds {Dec 20}97.4497.4397.4420.040.04 
ZR.CRough Rice Continuation12.0511.9012.025530.060.50 
ZRF19Rough Rice {Jan 19}11.6011.5611.6000.050.39 
ZRH18Rough Rice {Mar 18}12.0511.9012.025530.060.50 
ZRH19Rough Rice {Mar 19}11.6011.5611.6000.050.39 
ZRK18Rough Rice {May 18}12.2812.1312.265260.100.82 
ZRN18Rough Rice {Jul 18}12.4812.3812.48440.110.85 
ZRU18Rough Rice {Sep 18}11.7511.7211.7400.050.38 
ZRX18Rough Rice {Nov 18}11.6011.5611.6000.050.39 
ZSSoybeans1034.0995.0995.0384,880-2.00.20 
ZS.CSoybeans Continuation1,0481,0381,043144,25090.87 
ZSF19Soybeans {Jan 19}1,0331,0261,0312,094-10.05 
ZSF20Soybeans {Jan 20}1,0051,0041,0040-10.10 
ZSH18Soybeans {Mar 18}1,0371,0271,032133,023-20.22 
ZSH19Soybeans {Mar 19}1,0291,0231,0271,681-10.12 
ZSH20Soybeans {Mar 20}1,0061,0051,0050-10.10 
ZSK18Soybeans {May 18}1,0481,0381,043144,250-20.22 
ZSK19Soybeans {May 19}1,0301,0241,026273-30.24 
ZSK20Soybeans {May 20}1,0131,0121,0120-10.10 
ZSN18Soybeans {Jul 18}1,0581,0481,05353,383-30.24 
ZSN19Soybeans {Jul 19}1,0331,0281,031694-10.12 
ZSN20Soybeans {Jul 20}1,0161,0151,0152-10.07 
ZSN21Soybeans {Jul 21}984.3983.3983.30-1.00.10 
ZSQ18Soybeans {Aug 18}1,0581,0491,0535,636-30.24 
ZSQ19Soybeans {Aug 19}1,0281,0261,0260-20.15 
ZSQ20Soybeans {Aug 20}1,0091,0081,0080-10.07 
ZSU18Soybeans {Sep 18}1,0421,0351,0391,592-20.14 
ZSU19Soybeans {Sep 19}1,0141,0131,0130-20.15 
ZSU20Soybeans {Sep 20}1,0061,0051,0050-10.10 
ZSX18Soybeans {Nov 18}1,0301,0221,02841,84500.02 
ZSX19Soybeans {Nov 19}1001.0995.8999.3404-0.80.08 
ZSX20Soybeans {Nov 20}984.3983.3983.33-1.00.10 
ZSX21Soybeans {Nov 21}984.3983.3983.30-1.00.10 
ZT2-Year T-Note106.5106.5106.5884,1000.00.04 
ZT.C2-Year T-Note Continuation106.5106.5106.5884,1000.00.04 
ZTH182-Year T-Note {Mar 18}106.5106.5106.5884,1000.00.04 
ZTM182-Year T-Note {Jun 18}106.3106.2106.3403,1040.00.03 
ZTU182-Year T-Note {Sep 18}106.3106.2106.300.00.03 
ZWWheat458.5447.8458.5184,1723.00.66 
ZW.CWheat Continuation452.0444.8451.376,8934.00.89 
ZWH18Wheat {Mar 18}452.0444.8451.376,8934.00.89 
ZWH19Wheat {Mar 19}532.5525.3531.87153.50.66 
ZWH20Wheat {Mar 20}566.0562.3566.003.80.67 
ZWK18Wheat {May 18}465.0457.0464.369,2994.81.03 
ZWK19Wheat {May 19}536.8532.3536.8923.80.70 
ZWK20Wheat {May 20}562.0558.3562.003.80.67 
ZWN18Wheat {Jul 18}479.5471.0479.025,6634.30.90 
ZWN19Wheat {Jul 19}537.3529.3536.0824.00.75 
ZWN20Wheat {Jul 20}542.3538.5542.303.80.70 
ZWU18Wheat {Sep 18}495.5488.5495.36,3724.00.81 
ZWU19Wheat {Sep 19}542.3538.3542.3184.00.74 
ZWZ18Wheat {Dec 18}517.0509.5516.35,0203.80.73 
ZWZ19Wheat {Dec 19}556.8553.3556.8183.80.68 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.30.26
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,210-80.11
DJI24,9621650.66
SP5002,70430.10
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33390.67
BDI1,200494.26
HSI28,5943491.23