Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation154.8153.9154.2224,1370.00.00 
ZBM17T-Bond {Jun 17}154.8153.9154.2224,1370.00.00 
ZBU17T-Bond {Sep 17}153.5152.8152.91750.00.00 
ZBZ17T-Bond {Dec 17}152.9152.9152.900.00.00 
ZCCorn365.3360.8363.8186,1387.01.96 
ZC.CCorn Continuation365.3360.8363.8186,138-0.50.14 
ZCH18Corn {Mar 18}393.0389.0391.83,011-0.50.13 
ZCH19Corn {Mar 19}404.3402.5404.350.00.00 
ZCK17Corn {May 17}358.8354.3357.0176,900-0.80.21 
ZCK18Corn {May 18}399.0395.3397.81,351-0.50.13 
ZCK19Corn {May 19}409.0409.0409.000.00.00 
ZCN17Corn {Jul 17}365.3360.8363.8186,138-0.50.14 
ZCN18Corn {Jul 18}403.3399.8402.31,722-0.80.19 
ZCN19Corn {Jul 19}413.0412.8413.000.30.06 
ZCU17Corn {Sep 17}372.8368.3371.032,891-0.80.20 
ZCU18Corn {Sep 18}396.8393.5396.5370.30.06 
ZCU19Corn {Sep 19}408.3408.0408.300.30.06 
ZCZ17Corn {Dec 17}383.5379.3382.039,168-0.50.13 
ZCZ18Corn {Dec 18}398.5394.8397.53540.30.06 
ZCZ19Corn {Dec 19}404.0402.0404.0180.30.06 
ZE.C3-Year T-Note Continuation106.2106.2106.200.00.00 
ZEH173-Year T-Note {Mar 17}106.2106.2106.200.00.00 
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-Note118.8118.6118.7725,5290.10.06 
ZF.C5-Year T-Note Continuation118.8118.6118.7725,5290.10.06 
ZFH175-Year T-Note {Mar 17}118.1117.9118.17,4510.10.11 
ZFM175-Year T-Note {Jun 17}118.8118.6118.7725,5290.10.06 
ZFU175-Year T-Note {Sep 17}118.2118.0118.14690.10.07 
ZFZ175-Year T-Note {Dec 17}118.1118.0118.100.10.07 
ZKEthanol Futures1.5601.5601.5601,6280.0000.00 
ZK.CEthanol Futures Continuation1.6081.5951.6037160.0030.19 
ZKF18Ethanol Futures {Jan 18}1.4901.4851.49000.0050.34 
ZKF19Ethanol Futures {Jan 19}1.4851.4801.48500.0050.34 
ZKF20Ethanol Futures {Jan 20}1.4851.4801.48500.0050.34 
ZKG18Ethanol Futures {Feb 18}1.4901.4851.49000.0050.34 
ZKG19Ethanol Futures {Feb 19}1.4851.4801.48500.0050.34 
ZKG20Ethanol Futures {Feb 20}1.4851.4801.48500.0050.34 
ZKH18Ethanol Futures {Mar 18}1.4901.4851.49000.0050.34 
ZKH19Ethanol Futures {Mar 19}1.4851.4801.48500.0050.34 
ZKH20Ethanol Futures {Mar 20}1.4851.4801.48500.0050.34 
ZKJ17Ethanol Futures {Apr 17}1.6551.6491.64980.0000.00 
ZKJ18Ethanol Futures {Apr 18}1.4951.4901.49500.0050.34 
ZKJ19Ethanol Futures {Apr 19}1.4851.4801.48500.0050.34 
ZKJ20Ethanol Futures {Apr 20}1.4851.4801.48500.0050.34 
ZKK17Ethanol Futures {May 17}1.6251.6101.6247430.0040.25 
ZKK18Ethanol Futures {May 18}1.4951.4901.49500.0050.34 
ZKK19Ethanol Futures {May 19}1.4851.4801.48500.0050.34 
ZKM17Ethanol Futures {Jun 17}1.6081.5951.6037160.0030.19 
ZKM18Ethanol Futures {Jun 18}1.4851.4801.48500.0050.34 
ZKM19Ethanol Futures {Jun 19}1.4851.4801.48500.0050.34 
ZKN17Ethanol Futures {Jul 17}1.5861.5711.5791460.0030.19 
ZKN18Ethanol Futures {Jul 18}1.4851.4801.48500.0050.34 
ZKN19Ethanol Futures {Jul 19}1.4851.4801.48500.0050.34 
ZKQ17Ethanol Futures {Aug 17}1.5631.5601.563230.0030.19 
ZKQ18Ethanol Futures {Aug 18}1.4851.4801.48500.0050.34 
ZKQ19Ethanol Futures {Aug 19}1.4851.4801.48500.0050.34 
ZKU17Ethanol Futures {Sep 17}1.5431.5401.54300.0030.19 
ZKU18Ethanol Futures {Sep 18}1.4851.4801.48500.0050.34 
ZKU19Ethanol Futures {Sep 19}1.4851.4801.48500.0050.34 
ZKV17Ethanol Futures {Oct 17}1.5301.5301.53000.0050.33 
ZKV18Ethanol Futures {Oct 18}1.4851.4801.48500.0050.34 
ZKV19Ethanol Futures {Oct 19}1.4851.4801.48500.0050.34 
ZKX17Ethanol Futures {Nov 17}1.5101.5051.51000.0050.33 
ZKX18Ethanol Futures {Nov 18}1.4851.4801.48500.0050.34 
ZKX19Ethanol Futures {Nov 19}1.4851.4801.48500.0050.34 
ZKZ17Ethanol Futures {Dec 17}1.4901.4851.49000.0050.34 
ZKZ18Ethanol Futures {Dec 18}1.4851.4801.48500.0050.34 
ZKZ19Ethanol Futures {Dec 19}1.4851.4801.48500.0050.34 
ZLSoybean Oil32.2731.8732.1656,3252.117.02 
ZL.CSoybean Oil Continuation32.2731.8732.1656,3250.040.12 
ZLF18Soybean Oil {Jan 18}32.7632.4532.66872-0.010.03 
ZLF19Soybean Oil {Jan 19}33.1933.1033.100-0.090.27 
ZLH18Soybean Oil {Mar 18}32.9432.6032.83491-0.020.06 
ZLH19Soybean Oil {Mar 19}33.1933.1033.100-0.090.27 
ZLK17Soybean Oil {May 17}32.0931.6731.9445,1360.020.06 
ZLK18Soybean Oil {May 18}33.0932.7632.99291-0.030.09 
ZLK19Soybean Oil {May 19}33.1933.1033.100-0.090.27 
ZLN17Soybean Oil {Jul 17}32.2731.8732.1656,3250.040.12 
ZLN18Soybean Oil {Jul 18}33.2532.9333.14147-0.030.09 
ZLN19Soybean Oil {Jul 19}33.1933.1033.100-0.090.27 
ZLN20Soybean Oil {Jul 20}33.1733.0833.080-0.090.27 
ZLQ17Soybean Oil {Aug 17}32.3731.9832.265,0020.030.09 
ZLQ18Soybean Oil {Aug 18}33.2632.9533.153-0.040.12 
ZLQ19Soybean Oil {Aug 19}33.1933.1033.100-0.090.27 
ZLU17Soybean Oil {Sep 17}32.4532.0832.354,4700.010.03 
ZLU18Soybean Oil {Sep 18}33.2532.9433.139-0.050.15 
ZLU19Soybean Oil {Sep 19}33.1933.1033.100-0.090.27 
ZLV17Soybean Oil {Oct 17}32.4632.1232.381,7460.000.00 
ZLV18Soybean Oil {Oct 18}33.1232.8032.9817-0.060.18 
ZLV19Soybean Oil {Oct 19}33.1733.0833.080-0.090.27 
ZLV20Soybean Oil {Oct 20}33.1733.0833.080-0.090.27 
ZLZ17Soybean Oil {Dec 17}32.6432.2832.5412,3260.010.03 
ZLZ18Soybean Oil {Dec 18}33.1532.8133.0129-0.050.15 
ZLZ19Soybean Oil {Dec 19}33.1733.0833.080-0.090.27 
ZLZ20Soybean Oil {Dec 20}33.1733.0833.080-0.090.27 
ZMSoybean Meal314.9311.4313.666,79811.23.70 
ZM.CSoybean Meal Continuation314.9311.4313.666,7981.70.55 
ZMF18Soybean Meal {Jan 18}316.6313.3315.89802.40.77 
ZMF19Soybean Meal {Jan 19}310.1308.5310.101.60.52 
ZMH18Soybean Meal {Mar 18}316.8313.6316.14192.10.67 
ZMH19Soybean Meal {Mar 19}310.1308.5310.101.60.52 
ZMK17Soybean Meal {May 17}310.7307.3309.656,3991.70.55 
ZMK18Soybean Meal {May 18}317.6314.2316.71312.10.67 
ZMK19Soybean Meal {May 19}310.1308.5310.101.60.52 
ZMN17Soybean Meal {Jul 17}314.9311.4313.666,7981.70.55 
ZMN18Soybean Meal {Jul 18}319.1316.1318.31042.00.63 
ZMN19Soybean Meal {Jul 19}310.1308.5310.101.60.52 
ZMN20Soybean Meal {Jul 20}310.8309.2310.801.60.52 
ZMQ17Soybean Meal {Aug 17}315.8312.5314.74,9861.80.58 
ZMQ18Soybean Meal {Aug 18}318.4315.7317.8232.10.67 
ZMQ19Soybean Meal {Aug 19}311.3309.8311.301.50.48 
ZMU17Soybean Meal {Sep 17}316.2312.8315.43,4662.30.73 
ZMU18Soybean Meal {Sep 18}316.5314.3316.1231.80.57 
ZMU19Soybean Meal {Sep 19}311.5309.9311.501.60.52 
ZMV17Soybean Meal {Oct 17}315.6311.7314.71,6912.50.80 
ZMV18Soybean Meal {Oct 18}311.1308.9311.1162.10.68 
ZMV19Soybean Meal {Oct 19}310.8309.2310.801.60.52 
ZMV20Soybean Meal {Oct 20}310.8309.2310.801.60.52 
ZMZ17Soybean Meal {Dec 17}316.7312.8315.813,6712.50.80 
ZMZ18Soybean Meal {Dec 18}311.2308.9310.9412.00.65 
ZMZ19Soybean Meal {Dec 19}310.8309.2310.801.60.52 
ZMZ20Soybean Meal {Dec 20}310.8309.2310.801.60.52 
ZN.C10-Year T-Note Continuation126.3125.9126.11,205,7930.10.08 
ZNM1710-Year T-Note {Jun 17}126.3125.9126.11,205,7930.10.09 
ZNU1710-Year T-Note {Sep 17}126.0125.6125.81,2660.10.09 
ZNZ1710-Year T-Note {Dec 17}125.8125.6125.800.10.09 
ZOOats217.8215.0216.3384-69.024.19 
ZO.COats Continuation217.8215.0216.3384-1.80.80 
ZOH18Oats {Mar 18}225.5223.5223.53-2.00.89 
ZOH19Oats {Mar 19}225.5223.5223.50-2.00.89 
ZOK17Oats {May 17}219.5215.5217.5308-4.31.92 
ZOK18Oats {May 18}225.5223.5223.50-2.00.89 
ZON17Oats {Jul 17}217.8215.0216.3384-1.80.80 
ZON18Oats {Jul 18}225.5223.5223.50-2.00.89 
ZON19Oats {Jul 19}225.5223.5223.50-2.00.89 
ZOU17Oats {Sep 17}214.5213.5214.52-1.80.81 
ZOU18Oats {Sep 18}225.5223.5223.50-2.00.89 
ZOU19Oats {Sep 19}226.8224.8224.80-2.00.88 
ZOZ17Oats {Dec 17}216.3215.0216.031-1.30.58 
ZOZ18Oats {Dec 18}225.5223.5223.50-2.00.89 
ZQ30-Day Fed Funds99.1099.1099.109,4320.000.00 
ZQ.C30-Day Fed Funds Continuation98.9998.9798.9841,3040.020.02 
ZQF1830-Day Fed Funds {Jan 18}98.8298.7998.8141,0720.020.02 
ZQF1930-Day Fed Funds {Jan 19}98.4998.4898.48790.030.03 
ZQF2030-Day Fed Funds {Jan 20}98.2598.2298.2400.020.02 
ZQG1830-Day Fed Funds {Feb 18}98.8198.7998.8012,0070.020.02 
ZQG1930-Day Fed Funds {Feb 19}98.4998.4798.481270.030.03 
ZQG2030-Day Fed Funds {Feb 20}98.2698.2398.2500.020.02 
ZQH1730-Day Fed Funds {Mar 17}99.2299.2199.222210.000.00 
ZQH1830-Day Fed Funds {Mar 18}98.7998.7798.781,5230.020.02 
ZQH1930-Day Fed Funds {Mar 19}98.4598.4398.4500.020.02 
ZQH2030-Day Fed Funds {Mar 20}98.2398.2098.2200.020.02 
ZQJ1730-Day Fed Funds {Apr 17}99.1199.1199.119140.000.00 
ZQJ1830-Day Fed Funds {Apr 18}98.7598.7398.741,6610.020.02 
ZQJ1930-Day Fed Funds {Apr 19}98.4498.4198.4400.030.03 
ZQK1730-Day Fed Funds {May 17}99.1099.1099.109,4320.000.00 
ZQK1830-Day Fed Funds {May 18}98.7498.7298.732,4390.020.02 
ZQK1930-Day Fed Funds {May 19}98.4398.4098.4200.030.03 
ZQM1730-Day Fed Funds {Jun 17}99.0499.0399.0411,4700.010.01 
ZQM1830-Day Fed Funds {Jun 18}98.7198.6898.708030.020.02 
ZQM1930-Day Fed Funds {Jun 19}98.4098.3798.3900.020.02 
ZQN1730-Day Fed Funds {Jul 17}98.9998.9798.9841,3040.020.02 
ZQN1830-Day Fed Funds {Jul 18}98.6898.6598.669250.020.02 
ZQN1930-Day Fed Funds {Jul 19}98.3998.3698.3700.020.02 
ZQQ1730-Day Fed Funds {Aug 17}98.9798.9598.9623,5480.020.02 
ZQQ1830-Day Fed Funds {Aug 18}98.6698.6398.642840.020.02 
ZQQ1930-Day Fed Funds {Aug 19}98.3798.3498.3600.020.02 
ZQU1730-Day Fed Funds {Sep 17}98.9498.9298.9310,6480.020.02 
ZQU1830-Day Fed Funds {Sep 18}98.6298.6098.613730.020.02 
ZQU1930-Day Fed Funds {Sep 19}98.3598.3298.3400.030.03 
ZQV1730-Day Fed Funds {Oct 17}98.8898.8698.8732,2700.020.02 
ZQV1830-Day Fed Funds {Oct 18}98.5898.5698.571770.020.02 
ZQV1930-Day Fed Funds {Oct 19}98.3298.2998.3100.020.02 
ZQX1730-Day Fed Funds {Nov 17}98.8798.8598.8711,0520.020.02 
ZQX1830-Day Fed Funds {Nov 18}98.5798.5598.56120.020.02 
ZQX1930-Day Fed Funds {Nov 19}98.3298.2998.3100.020.02 
ZQZ1730-Day Fed Funds {Dec 17}98.8598.8398.845,8710.020.02 
ZQZ1830-Day Fed Funds {Dec 18}98.5398.5298.5320.030.03 
ZQZ1930-Day Fed Funds {Dec 19}98.2998.2698.2800.020.02 
ZR.CRough Rice Continuation9.8509.7409.770703-0.0800.81 
ZRF18Rough Rice {Jan 18}10.7310.6510.650-0.080.75 
ZRH18Rough Rice {Mar 18}10.8910.8110.810-0.080.73 
ZRK17Rough Rice {May 17}9.8509.7409.770703-0.0800.81 
ZRK18Rough Rice {May 18}10.8910.8110.810-0.080.73 
ZRN17Rough Rice {Jul 17}10.1210.0210.05535-0.070.69 
ZRU17Rough Rice {Sep 17}10.3010.3010.3096-0.090.82 
ZRX17Rough Rice {Nov 17}10.5510.4710.470-0.080.76 
ZSSoybeans962.5954.5960.8119,02946.35.06 
ZS.CSoybeans Continuation962.5954.5960.8119,0294.00.42 
ZSF18Soybeans {Jan 18}967.3959.5966.31,8235.30.55 
ZSF19Soybeans {Jan 19}953.0947.8953.005.30.55 
ZSH18Soybeans {Mar 18}970.5963.3969.57275.00.52 
ZSH19Soybeans {Mar 19}953.0948.0953.005.00.53 
ZSK17Soybeans {May 17}952.8944.8951.0115,8854.30.45 
ZSK18Soybeans {May 18}975.0968.0974.33815.00.52 
ZSK19Soybeans {May 19}953.5949.5953.504.00.42 
ZSN17Soybeans {Jul 17}962.5954.5960.8119,0294.00.42 
ZSN18Soybeans {Jul 18}980.8973.8980.34035.30.54 
ZSN19Soybeans {Jul 19}956.8952.0956.804.80.50 
ZSN20Soybeans {Jul 20}957.5952.3957.505.30.55 
ZSQ17Soybeans {Aug 17}963.5956.0962.07,9163.80.39 
ZSQ18Soybeans {Aug 18}976.3971.3976.335.00.51 
ZSQ19Soybeans {Aug 19}955.5950.8955.504.80.50 
ZSU17Soybeans {Sep 17}961.8953.8960.32,0205.30.55 
ZSU18Soybeans {Sep 18}963.3959.3963.304.00.42 
ZSU19Soybeans {Sep 19}952.3947.5952.304.80.50 
ZSX17Soybeans {Nov 17}960.8952.0959.529,9445.80.60 
ZSX18Soybeans {Nov 18}950.3942.5949.5875.50.58 
ZSX19Soybeans {Nov 19}943.3938.0943.305.30.56 
ZSX20Soybeans {Nov 20}938.0932.8938.005.30.56 
ZT2-Year T-Note108.5108.4108.4255,3240.00.03 
ZT.C2-Year T-Note Continuation108.5108.4108.4255,3240.00.03 
ZTH172-Year T-Note {Mar 17}108.5108.4108.5260.00.04 
ZTM172-Year T-Note {Jun 17}108.5108.4108.4255,3240.00.03 
ZTU172-Year T-Note {Sep 17}108.3108.3108.33220.00.04 
ZTZ172-Year T-Note {Dec 17}108.3108.2108.300.00.04 
ZWWheat424.0416.3421.0103,04321.55.38 
ZW.CWheat Continuation424.0416.3421.0103,043-0.80.18 
ZWH18Wheat {Mar 18}480.8474.0478.32,1450.50.10 
ZWH19Wheat {Mar 19}522.0517.0522.060.30.05 
ZWK17Wheat {May 17}408.0400.0405.072,667-1.30.31 
ZWK18Wheat {May 18}491.0484.8488.86260.50.10 
ZWK19Wheat {May 19}524.5524.5524.510.00.00 
ZWN17Wheat {Jul 17}424.0416.3421.0103,043-0.80.18 
ZWN18Wheat {Jul 18}495.8489.3493.31320.50.10 
ZWN19Wheat {Jul 19}522.0522.0522.020.00.00 
ZWU17Wheat {Sep 17}438.8431.3435.524,603-1.00.23 
ZWU18Wheat {Sep 18}503.3502.0503.300.50.10 
ZWZ17Wheat {Dec 17}462.0455.0459.321,536-0.30.05 
ZWZ18Wheat {Dec 18}516.8510.5514.8100.30.05 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.30.143
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,6211901.03
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI24,042-150.06