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	161.6	160.1	160.9	290,131	0.4	0.24
ZBH20	T-Bond {Mar 20}	160.6	159.5	159.9	0	0.4	0.24
ZBM20	T-Bond {Jun 20}	159.9	159.5	159.9	0	0.4	0.24
ZBU19	T-Bond {Sep 19}	161.6	160.2	161.2	3,186	0.4	0.23
ZBZ19	T-Bond {Dec 19}	161.6	160.1	160.9	290,131	0.4	0.23
ZC	Corn	392.3	372.8	392.3	197,482	-2.0	0.51
ZC.C	Corn Continuation	374.5	369.5	370.8	117,069	-2.0	0.54
ZCH20	Corn {Mar 20}	386.0	381.0	381.8	39,032	-2.3	0.59
ZCH21	Corn {Mar 21}	414.5	411.8	412.3	96	-3.0	0.72
ZCK20	Corn {May 20}	393.3	388.8	389.5	14,243	-2.3	0.57
ZCK21	Corn {May 21}	419.0	418.0	418.0	73	-2.8	0.65
ZCN20	Corn {Jul 20}	399.0	394.8	395.3	13,154	-2.3	0.57
ZCN21	Corn {Jul 21}	423.5	421.3	421.5	125	-2.5	0.59
ZCN22	Corn {Jul 22}	431.5	429.5	429.5	0	-2.0	0.46
ZCU19	Corn {Sep 19}	358.5	355.5	355.5	152	1.0	0.28
ZCU20	Corn {Sep 20}	400.3	396.8	396.8	4,189	-3.0	0.75
ZCU21	Corn {Sep 21}	414.5	412.3	412.3	2	-2.3	0.54
ZCZ19	Corn {Dec 19}	374.5	369.5	370.8	117,069	-2.0	0.54
ZCZ20	Corn {Dec 20}	405.0	401.8	402.0	9,306	-3.0	0.74
ZCZ21	Corn {Dec 21}	415.3	413.0	413.5	191	-2.0	0.48
ZCZ22	Corn {Dec 22}	413.5	413.0	413.5	2	-1.0	0.24
ZE.C	3-Year T-Note Continuation	106.2	106.2	106.2	0	0.0	0.00
ZEH20	3-Year T-Note {Mar 20}	106.2	106.2	106.2	0	0.0	0.00
ZEU19	3-Year T-Note {Sep 19}	106.2	106.2	106.2	0	0.0	0.00
ZEZ19	3-Year T-Note {Dec 19}	106.2	106.2	106.2	0	0.0	0.00
ZF	5-Year T-Note	118.9	118.6	118.7	989,178	0.0	0.00
ZF.C	5-Year T-Note Continuation	118.9	118.6	118.7	989,178	0.0	0.00
ZFH20	5-Year T-Note {Mar 20}	118.6	118.6	118.6	0	0.0	0.01
ZFU19	5-Year T-Note {Sep 19}	118.5	118.2	118.3	3,932	0.1	0.05
ZFZ19	5-Year T-Note {Dec 19}	118.9	118.6	118.7	989,178	0.0	0.01
ZK	Ethanol Futures	1.420	1.315	1.315	130	0.030	2.33
ZK.C	Ethanol Futures Continuation	1.420	1.410	1.410	0	-0.010	0.70
ZKF20	Ethanol Futures {Jan 20}	1.376	1.368	1.368	0	-0.008	0.58
ZKF21	Ethanol Futures {Jan 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKF22	Ethanol Futures {Jan 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKG20	Ethanol Futures {Feb 20}	1.376	1.368	1.368	0	-0.008	0.58
ZKG21	Ethanol Futures {Feb 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKG22	Ethanol Futures {Feb 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKH20	Ethanol Futures {Mar 20}	1.376	1.368	1.368	0	-0.008	0.58
ZKH21	Ethanol Futures {Mar 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKH22	Ethanol Futures {Mar 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKJ20	Ethanol Futures {Apr 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKJ21	Ethanol Futures {Apr 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKJ22	Ethanol Futures {Apr 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKK20	Ethanol Futures {May 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKK21	Ethanol Futures {May 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKK22	Ethanol Futures {May 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKM20	Ethanol Futures {Jun 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKM21	Ethanol Futures {Jun 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKM22	Ethanol Futures {Jun 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKN20	Ethanol Futures {Jul 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKN21	Ethanol Futures {Jul 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKN22	Ethanol Futures {Jul 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKQ20	Ethanol Futures {Aug 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKQ21	Ethanol Futures {Aug 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKQ22	Ethanol Futures {Aug 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKU19	Ethanol Futures {Sep 19}	1.291	1.291	1.291	2	0.000	0.00
ZKU20	Ethanol Futures {Sep 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKU21	Ethanol Futures {Sep 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKU22	Ethanol Futures {Sep 22}	1.416	1.408	1.408	0	-0.008	0.56
ZKV19	Ethanol Futures {Oct 19}	1.378	1.362	1.362	74	-0.012	0.87
ZKV20	Ethanol Futures {Oct 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKV21	Ethanol Futures {Oct 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKX19	Ethanol Futures {Nov 19}	1.378	1.357	1.360	56	-0.008	0.58
ZKX20	Ethanol Futures {Nov 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKX21	Ethanol Futures {Nov 21}	1.416	1.408	1.408	0	-0.008	0.56
ZKZ19	Ethanol Futures {Dec 19}	1.376	1.368	1.368	0	-0.008	0.58
ZKZ20	Ethanol Futures {Dec 20}	1.420	1.412	1.412	0	-0.008	0.56
ZKZ21	Ethanol Futures {Dec 21}	1.416	1.408	1.408	0	-0.008	0.56
ZL	Soybean Oil	29.81	29.03	29.03	131,544	-0.53	1.79
ZL.C	Soybean Oil Continuation	29.97	29.38	29.40	75,166	-0.57	1.90
ZLF20	Soybean Oil {Jan 20}	30.19	29.62	29.64	24,811	-0.56	1.85
ZLF21	Soybean Oil {Jan 21}	31.61	31.12	31.12	0	-0.49	1.55
ZLH20	Soybean Oil {Mar 20}	30.45	29.91	29.93	10,065	-0.55	1.80
ZLH21	Soybean Oil {Mar 21}	31.91	31.41	31.41	0	-0.50	1.57
ZLK20	Soybean Oil {May 20}	30.77	30.22	30.23	2,954	-0.55	1.79
ZLK21	Soybean Oil {May 21}	32.21	31.71	31.71	0	-0.50	1.55
ZLN20	Soybean Oil {Jul 20}	30.90	30.51	30.53	3,097	-0.54	1.74
ZLN21	Soybean Oil {Jul 21}	32.52	32.02	32.02	0	-0.50	1.54
ZLN22	Soybean Oil {Jul 22}	32.77	32.28	32.28	0	-0.49	1.50
ZLQ20	Soybean Oil {Aug 20}	31.12	30.63	30.63	83	-0.52	1.67
ZLQ21	Soybean Oil {Aug 21}	32.61	32.11	32.11	0	-0.50	1.53
ZLU19	Soybean Oil {Sep 19}	28.99	28.94	28.94	61	-0.08	0.28
ZLU20	Soybean Oil {Sep 20}	31.04	30.69	30.69	33	-0.54	1.73
ZLU21	Soybean Oil {Sep 21}	32.67	32.17	32.17	0	-0.50	1.53
ZLV19	Soybean Oil {Oct 19}	29.81	29.25	29.28	14,260	-0.53	1.78
ZLV20	Soybean Oil {Oct 20}	31.27	30.73	30.73	35	-0.54	1.73
ZLV21	Soybean Oil {Oct 21}	32.62	32.12	32.12	0	-0.50	1.53
ZLV22	Soybean Oil {Oct 22}	32.77	32.28	32.28	0	-0.49	1.50
ZLZ19	Soybean Oil {Dec 19}	29.97	29.38	29.40	75,166	-0.57	1.90
ZLZ20	Soybean Oil {Dec 20}	31.24	30.88	30.89	1,040	-0.48	1.53
ZLZ21	Soybean Oil {Dec 21}	32.77	32.28	32.28	0	-0.49	1.50
ZLZ22	Soybean Oil {Dec 22}	32.77	32.28	32.28	0	-0.49	1.50
ZM	Soybean Meal	293.6	292.0	293.6	83,955	-1.1	0.37
ZM.C	Soybean Meal Continuation	297.4	294.4	295.0	41,602	-1.1	0.37
ZMF20	Soybean Meal {Jan 20}	298.9	296.3	296.7	8,962	-1.0	0.34
ZMF21	Soybean Meal {Jan 21}	317.7	315.3	315.3	0	-2.3	0.72
ZMH20	Soybean Meal {Mar 20}	302.2	299.5	299.9	7,223	-1.1	0.37
ZMH21	Soybean Meal {Mar 21}	318.6	316.3	316.3	0	-2.3	0.72
ZMK20	Soybean Meal {May 20}	306.4	303.6	304.0	3,480	-1.4	0.46
ZMK21	Soybean Meal {May 21}	319.7	317.9	317.9	0	-1.8	0.56
ZMN20	Soybean Meal {Jul 20}	311.0	308.2	308.6	4,157	-1.6	0.52
ZMN21	Soybean Meal {Jul 21}	322.3	320.0	320.0	0	-2.3	0.71
ZMN22	Soybean Meal {Jul 22}	321.3	319.0	319.0	0	-2.3	0.72
ZMQ20	Soybean Meal {Aug 20}	313.0	310.6	310.7	175	-1.6	0.51
ZMQ21	Soybean Meal {Aug 21}	322.3	320.0	320.0	0	-2.3	0.71
ZMU19	Soybean Meal {Sep 19}	299.3	296.9	298.2	141	2.1	0.71
ZMU20	Soybean Meal {Sep 20}	314.6	312.0	312.0	208	-1.8	0.57
ZMU21	Soybean Meal {Sep 21}	322.3	320.0	320.0	0	-2.3	0.71
ZMV19	Soybean Meal {Oct 19}	293.5	290.5	291.1	16,805	-1.1	0.38
ZMV20	Soybean Meal {Oct 20}	315.0	312.3	312.3	120	-2.0	0.64
ZMV21	Soybean Meal {Oct 21}	322.3	320.0	320.0	0	-2.3	0.71
ZMV22	Soybean Meal {Oct 22}	321.3	319.0	319.0	0	-2.3	0.72
ZMZ19	Soybean Meal {Dec 19}	297.4	294.4	295.0	41,602	-1.1	0.37
ZMZ20	Soybean Meal {Dec 20}	317.3	314.4	314.5	1,223	-2.2	0.69
ZMZ21	Soybean Meal {Dec 21}	321.3	319.0	319.0	0	-2.3	0.72
ZMZ22	Soybean Meal {Dec 22}	321.3	319.0	319.0	0	-2.3	0.72
ZN.C	10-Year T-Note Continuation	130.0	129.4	129.7	1,440,535	0.1	0.08
ZNH20	10-Year T-Note {Mar 20}	130.0	129.8	129.8	2	0.1	0.07
ZNM20	10-Year T-Note {Jun 20}	129.8	129.7	129.8	0	0.1	0.07
ZNU19	10-Year T-Note {Sep 19}	129.1	128.5	128.9	4,089	0.1	0.08
ZNZ19	10-Year T-Note {Dec 19}	130.0	129.4	129.7	1,440,535	0.1	0.07
ZO	Oats	304.8	276.3	304.8	966	-0.5	0.16
ZO.C	Oats Continuation	277.8	275.3	275.8	777	-1.0	0.36
ZOH20	Oats {Mar 20}	281.5	280.5	280.8	185	-0.5	0.18
ZOH21	Oats {Mar 21}	279.8	279.5	279.8	0	0.3	0.09
ZOK20	Oats {May 20}	280.5	280.0	280.0	4	-0.5	0.18
ZOK21	Oats {May 21}	279.8	279.5	279.8	0	0.3	0.09
ZON20	Oats {Jul 20}	280.8	280.5	280.5	0	-0.3	0.09
ZON21	Oats {Jul 21}	279.8	279.5	279.8	0	0.3	0.09
ZON22	Oats {Jul 22}	279.8	279.5	279.8	0	0.3	0.09
ZOU19	Oats {Sep 19}	290.3	290.3	290.3	0	0.0	0.00
ZOU20	Oats {Sep 20}	279.8	279.5	279.8	0	0.3	0.09
ZOU21	Oats {Sep 21}	279.8	279.5	279.8	0	0.3	0.09
ZOU22	Oats {Sep 22}	279.8	279.5	279.8	0	0.3	0.09
ZOZ19	Oats {Dec 19}	277.8	275.3	275.8	777	-1.0	0.36
ZOZ20	Oats {Dec 20}	279.8	279.5	279.8	0	0.3	0.09
ZQ	30-Day Fed Funds	98.15	98.12	98.14	161,306	0.02	0.02
ZQ.C	30-Day Fed Funds Continuation	98.15	98.12	98.14	161,306	0.02	0.02
ZQF20	30-Day Fed Funds {Jan 20}	98.38	98.36	98.37	135,384	-0.02	0.02
ZQF21	30-Day Fed Funds {Jan 21}	98.77	98.70	98.73	283	-0.05	0.05
ZQF22	30-Day Fed Funds {Jan 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQG20	30-Day Fed Funds {Feb 20}	98.45	98.42	98.42	42,165	-0.04	0.04
ZQG21	30-Day Fed Funds {Feb 21}	98.80	98.73	98.75	51	-0.05	0.05
ZQG22	30-Day Fed Funds {Feb 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQH20	30-Day Fed Funds {Mar 20}	98.48	98.44	98.45	13,785	-0.05	0.05
ZQH21	30-Day Fed Funds {Mar 21}	98.81	98.74	98.76	0	-0.05	0.05
ZQH22	30-Day Fed Funds {Mar 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQJ20	30-Day Fed Funds {Apr 20}	98.53	98.48	98.49	21,183	-0.05	0.05
ZQJ21	30-Day Fed Funds {Apr 21}	98.82	98.74	98.77	0	-0.05	0.05
ZQJ22	30-Day Fed Funds {Apr 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQK20	30-Day Fed Funds {May 20}	98.57	98.52	98.53	10,465	-0.06	0.06
ZQK21	30-Day Fed Funds {May 21}	98.82	98.75	98.77	0	-0.05	0.05
ZQK22	30-Day Fed Funds {May 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQM20	30-Day Fed Funds {Jun 20}	98.59	98.54	98.55	8,200	-0.06	0.06
ZQM21	30-Day Fed Funds {Jun 21}	98.81	98.76	98.76	0	-0.05	0.05
ZQM22	30-Day Fed Funds {Jun 22}	98.83	98.78	98.78	0	-0.05	0.05
ZQN20	30-Day Fed Funds {Jul 20}	98.61	98.56	98.58	10,469	-0.05	0.05
ZQN21	30-Day Fed Funds {Jul 21}	98.83	98.78	98.78	0	-0.05	0.05
ZQN22	30-Day Fed Funds {Jul 22}	98.82	98.77	98.77	0	-0.05	0.05
ZQQ19	30-Day Fed Funds {Aug 19}	97.88	97.87	97.87	1,289	0.00	0.00
ZQQ20	30-Day Fed Funds {Aug 20}	98.65	98.59	98.61	6,536	-0.05	0.05
ZQQ21	30-Day Fed Funds {Aug 21}	98.83	98.78	98.78	0	-0.05	0.05
ZQQ22	30-Day Fed Funds {Aug 22}	98.82	98.77	98.77	0	-0.05	0.05
ZQU19	30-Day Fed Funds {Sep 19}	97.96	97.95	97.96	80,870	0.01	0.01
ZQU20	30-Day Fed Funds {Sep 20}	98.67	98.60	98.63	1,874	-0.05	0.05
ZQU21	30-Day Fed Funds {Sep 21}	98.83	98.78	98.78	0	-0.05	0.05
ZQV19	30-Day Fed Funds {Oct 19}	98.15	98.12	98.14	161,306	0.02	0.02
ZQV20	30-Day Fed Funds {Oct 20}	98.70	98.63	98.65	6,187	-0.05	0.05
ZQV21	30-Day Fed Funds {Oct 21}	98.83	98.78	98.78	0	-0.05	0.05
ZQX19	30-Day Fed Funds {Nov 19}	98.26	98.22	98.24	118,376	0.01	0.01
ZQX20	30-Day Fed Funds {Nov 20}	98.72	98.65	98.68	2,233	-0.05	0.05
ZQX21	30-Day Fed Funds {Nov 21}	98.83	98.78	98.78	0	-0.05	0.05
ZQZ19	30-Day Fed Funds {Dec 19}	98.31	98.28	98.30	70,159	-0.01	0.01
ZQZ20	30-Day Fed Funds {Dec 20}	98.75	98.68	98.71	726	-0.05	0.05
ZQZ21	30-Day Fed Funds {Dec 21}	98.83	98.78	98.78	0	-0.05	0.05
ZR.C	Rough Rice Continuation	12.35	12.25	12.32	675	-0.05	0.36
ZRF20	Rough Rice {Jan 20}	12.52	12.46	12.51	79	-0.05	0.40
ZRH20	Rough Rice {Mar 20}	12.67	12.67	12.67	40	-0.02	0.12
ZRK20	Rough Rice {May 20}	12.73	12.73	12.73	1	0.00	0.00
ZRN20	Rough Rice {Jul 20}	12.79	12.65	12.79	0	0.06	0.43
ZRU19	Rough Rice {Sep 19}	11.97	11.86	11.97	3	0.04	0.29
ZRU20	Rough Rice {Sep 20}	12.30	12.30	12.30	0	0.00	0.00
ZRX19	Rough Rice {Nov 19}	12.35	12.25	12.32	675	-0.05	0.40
ZRX20	Rough Rice {Nov 20}	12.30	12.30	12.30	0	0.00	0.00
ZS	Soybean	893.0	839.5	839.5	167,980	-10.5	1.24
ZS.C	Soybean Continuation	893.5	880.8	882.8	88,652	-10.3	1.15
ZSF20	Soybean {Jan 20}	906.3	894.0	896.5	27,161	-9.5	1.05
ZSF21	Soybean {Jan 21}	953.0	946.0	947.5	142	-7.0	0.73
ZSH20	Soybean {Mar 20}	918.5	906.8	908.8	28,256	-9.5	1.03
ZSH21	Soybean {Mar 21}	957.0	947.8	950.0	212	-6.8	0.71
ZSK20	Soybean {May 20}	928.8	917.3	919.3	8,823	-9.5	1.02
ZSK21	Soybean {May 21}	959.5	952.5	953.8	11	-7.0	0.73
ZSN20	Soybean {Jul 20}	937.5	926.8	928.8	10,101	-8.8	0.93
ZSN21	Soybean {Jul 21}	967.3	959.5	960.5	50	-6.8	0.70
ZSN22	Soybean {Jul 22}	948.0	941.3	941.3	0	-6.8	0.71
ZSQ20	Soybean {Aug 20}	940.3	930.8	932.5	167	-8.3	0.88
ZSQ21	Soybean {Aug 21}	967.0	960.5	960.5	0	-6.5	0.67
ZSU19	Soybean {Sep 19}	890.3	884.8	884.8	198	1.8	0.20
ZSU20	Soybean {Sep 20}	940.5	932.0	933.8	286	-7.8	0.82
ZSU21	Soybean {Sep 21}	957.0	950.5	950.5	0	-6.5	0.68
ZSX19	Soybean {Nov 19}	893.5	880.8	882.8	88,652	-10.3	1.15
ZSX20	Soybean {Nov 20}	947.3	938.0	940.3	4,061	-7.0	0.74
ZSX21	Soybean {Nov 21}	944.3	937.5	937.5	58	-6.8	0.71
ZSX22	Soybean {Nov 22}	936.3	929.5	929.5	0	-6.8	0.72
ZT	2-Year T-Note	107.7	107.6	107.6	780,394	0.0	0.01
ZT.C	2-Year T-Note Continuation	107.7	107.6	107.6	780,394	0.0	0.01
ZTH20	2-Year T-Note {Mar 20}	107.8	107.8	107.8	0	0.0	0.01
ZTU19	2-Year T-Note {Sep 19}	107.4	107.4	107.4	15,134	0.0	0.02
ZTZ19	2-Year T-Note {Dec 19}	107.7	107.6	107.6	780,394	0.0	0.01
ZW	Wheat	490.0	486.5	490.0	71,559	0.0	0.00
ZW.C	Wheat Continuation	491.3	483.5	484.3	49,573	-3.8	0.77
ZWH20	Wheat {Mar 20}	497.3	490.3	491.0	12,690	-3.3	0.66
ZWH21	Wheat {Mar 21}	533.0	528.8	529.8	104	-1.8	0.33
ZWH22	Wheat {Mar 22}	551.5	549.0	549.0	0	-2.5	0.45
ZWK20	Wheat {May 20}	501.3	495.0	495.8	4,871	-3.0	0.60
ZWK21	Wheat {May 21}	535.0	533.3	533.3	2	-1.8	0.33
ZWK22	Wheat {May 22}	551.5	549.0	549.0	0	-2.5	0.45
ZWN20	Wheat {Jul 20}	504.3	498.8	499.8	3,428	-2.5	0.50
ZWN21	Wheat {Jul 21}	534.3	532.0	532.0	2	-2.3	0.42
ZWN22	Wheat {Jul 22}	551.5	549.0	549.0	0	-2.5	0.45
ZWU19	Wheat {Sep 19}	489.0	482.0	485.8	12	0.0	0.00
ZWU20	Wheat {Sep 20}	511.5	506.3	507.3	627	-2.5	0.49
ZWU21	Wheat {Sep 21}	534.3	532.0	532.0	0	-2.3	0.42
ZWZ19	Wheat {Dec 19}	491.3	483.5	484.3	49,573	-3.8	0.77
ZWZ20	Wheat {Dec 20}	523.8	518.5	520.0	262	-2.0	0.38
ZWZ21	Wheat {Dec 21}	550.0	550.0	550.0	0	-2.5	0.45

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.176.189
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,118	-65	0.80
DJI	26,935	-160	0.59
SP500	2,992	-15	0.49
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	1,508	18	1.19
BDI	1,200	49	4.26
HSI	30,063	-253	0.83