Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation151.2149.9150.8320,606-0.30.19 
ZBH17T-Bond {Mar 17}151.2149.9150.8320,606-0.30.19 
ZBM17T-Bond {Jun 17}149.8148.7149.588-0.30.19 
ZBU17T-Bond {Sep 17}149.8149.5149.50-0.30.19 
ZCCorn370.0365.0369.8167,4280.00.00 
ZC.CCorn Continuation370.0365.0369.8167,4283.50.96 
ZCH17Corn {Mar 17}370.0365.0369.8167,4283.50.96 
ZCH18Corn {Mar 18}403.0399.3402.81,3882.30.56 
ZCH19Corn {Mar 19}413.0410.5413.001.80.43 
ZCK17Corn {May 17}376.8371.8376.344,7783.00.80 
ZCK18Corn {May 18}406.8403.0406.51412.30.56 
ZCK19Corn {May 19}420.0411.5418.001.80.42 
ZCN17Corn {Jul 17}383.3378.3383.034,5123.00.79 
ZCN18Corn {Jul 18}409.8406.3409.39742.30.55 
ZCN19Corn {Jul 19}421.5418.3421.521.80.42 
ZCU17Corn {Sep 17}389.3385.0389.311,5872.80.71 
ZCU18Corn {Sep 18}403.5400.8403.501.80.44 
ZCU19Corn {Sep 19}422.5417.3419.001.80.42 
ZCZ17Corn {Dec 17}396.3392.0395.823,0222.30.57 
ZCZ18Corn {Dec 18}406.8403.5406.04572.00.50 
ZCZ19Corn {Dec 19}409.3407.0409.300.80.18 
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 
ZEZ163-Year T-Note {Dec 16}106.2106.2106.200.00.00 
ZF5-Year T-Note117.7117.3117.7974,0570.10.11 
ZF.C5-Year T-Note Continuation117.7117.3117.7974,0570.10.11 
ZFH175-Year T-Note {Mar 17}117.7117.3117.7974,0570.10.11 
ZFM175-Year T-Note {Jun 17}117.3117.1117.33,4720.10.11 
ZFU175-Year T-Note {Sep 17}117.3117.2117.300.10.11 
ZFZ165-Year T-Note {Dec 16}118.3118.1118.34,4190.10.13 
ZKEthanol Futures1.4991.4791.4907810.1158.36 
ZK.CEthanol Futures Continuation1.5001.4801.4907810.0151.02 
ZKF17Ethanol Futures {Jan 17}1.5071.5071.5076-0.0634.01 
ZKF18Ethanol Futures {Jan 18}1.4791.4651.47900.0140.96 
ZKF19Ethanol Futures {Jan 19}1.4391.4251.43900.0140.98 
ZKF20Ethanol Futures {Jan 20}1.4391.4251.43900.0140.98 
ZKG17Ethanol Futures {Feb 17}1.4991.4791.4907810.0151.02 
ZKG18Ethanol Futures {Feb 18}1.4791.4651.47900.0140.96 
ZKG19Ethanol Futures {Feb 19}1.4391.4251.43900.0140.98 
ZKH17Ethanol Futures {Mar 17}1.5261.5081.5186810.0161.07 
ZKH18Ethanol Futures {Mar 18}1.4791.4651.47900.0140.96 
ZKH19Ethanol Futures {Mar 19}1.4391.4251.43900.0140.98 
ZKJ17Ethanol Futures {Apr 17}1.5511.5351.542550.0140.92 
ZKJ18Ethanol Futures {Apr 18}1.4791.4651.47900.0140.96 
ZKJ19Ethanol Futures {Apr 19}1.4391.4251.43900.0140.98 
ZKK17Ethanol Futures {May 17}1.5601.5501.556390.0140.91 
ZKK18Ethanol Futures {May 18}1.4791.4651.47900.0140.96 
ZKK19Ethanol Futures {May 19}1.4391.4251.43900.0140.98 
ZKM17Ethanol Futures {Jun 17}1.5591.5521.559180.0140.91 
ZKM18Ethanol Futures {Jun 18}1.4391.4251.43900.0140.98 
ZKM19Ethanol Futures {Jun 19}1.4391.4251.43900.0140.98 
ZKN17Ethanol Futures {Jul 17}1.5601.5551.559200.0140.91 
ZKN18Ethanol Futures {Jul 18}1.4391.4251.43900.0140.98 
ZKN19Ethanol Futures {Jul 19}1.4391.4251.43900.0140.98 
ZKQ17Ethanol Futures {Aug 17}1.5571.5501.557490.0140.91 
ZKQ18Ethanol Futures {Aug 18}1.4391.4251.43900.0140.98 
ZKQ19Ethanol Futures {Aug 19}1.4391.4251.43900.0140.98 
ZKU17Ethanol Futures {Sep 17}1.5501.5351.54900.0140.91 
ZKU18Ethanol Futures {Sep 18}1.4391.4251.43900.0140.98 
ZKU19Ethanol Futures {Sep 19}1.4391.4251.43900.0140.98 
ZKV17Ethanol Futures {Oct 17}1.5191.5051.51900.0140.93 
ZKV18Ethanol Futures {Oct 18}1.4391.4251.43900.0140.98 
ZKV19Ethanol Futures {Oct 19}1.4391.4251.43900.0140.98 
ZKX17Ethanol Futures {Nov 17}1.5191.5051.51900.0140.93 
ZKX18Ethanol Futures {Nov 18}1.4391.4251.43900.0140.98 
ZKX19Ethanol Futures {Nov 19}1.4391.4251.43900.0140.98 
ZKZ17Ethanol Futures {Dec 17}1.4791.4651.47900.0140.96 
ZKZ18Ethanol Futures {Dec 18}1.4391.4251.43900.0140.98 
ZKZ19Ethanol Futures {Dec 19}1.4391.4251.43900.0140.98 
ZLSoybean Oil35.5535.1135.1543,8121.213.57 
ZL.CSoybean Oil Continuation35.5535.1135.1543,812-0.290.82 
ZLF17Soybean Oil {Jan 17}35.8535.3735.3795-0.481.34 
ZLF18Soybean Oil {Jan 18}35.2935.0035.1478-0.080.23 
ZLF19Soybean Oil {Jan 19}34.2634.2234.220-0.040.12 
ZLH17Soybean Oil {Mar 17}35.5535.1135.1543,812-0.290.82 
ZLH18Soybean Oil {Mar 18}35.1434.9035.04359-0.110.31 
ZLH19Soybean Oil {Mar 19}34.2634.2234.220-0.040.12 
ZLK17Soybean Oil {May 17}35.7935.3535.3914,630-0.290.81 
ZLK18Soybean Oil {May 18}35.1034.8735.01229-0.120.34 
ZLK19Soybean Oil {May 19}34.2634.2234.220-0.040.12 
ZLN17Soybean Oil {Jul 17}35.9935.5935.6312,823-0.270.75 
ZLN18Soybean Oil {Jul 18}35.0534.9235.0262-0.100.28 
ZLN19Soybean Oil {Jul 19}34.2634.2234.220-0.040.12 
ZLN20Soybean Oil {Jul 20}34.2634.2234.220-0.040.12 
ZLQ17Soybean Oil {Aug 17}35.7935.5335.582,273-0.200.56 
ZLQ18Soybean Oil {Aug 18}35.0534.9634.9620-0.090.26 
ZLQ19Soybean Oil {Aug 19}34.2634.2234.220-0.040.12 
ZLU17Soybean Oil {Sep 17}35.6135.3635.451,592-0.150.42 
ZLU18Soybean Oil {Sep 18}34.9234.8434.8431-0.080.23 
ZLU19Soybean Oil {Sep 19}34.2634.2234.220-0.040.12 
ZLV17Soybean Oil {Oct 17}35.3035.0235.141,752-0.100.28 
ZLV18Soybean Oil {Oct 18}34.6534.4334.4327-0.070.20 
ZLV19Soybean Oil {Oct 19}34.2634.2234.220-0.040.12 
ZLV20Soybean Oil {Oct 20}34.2634.2234.220-0.040.12 
ZLZ17Soybean Oil {Dec 17}35.3935.0335.166,616-0.110.31 
ZLZ18Soybean Oil {Dec 18}34.3133.6834.220-0.040.12 
ZLZ19Soybean Oil {Dec 19}34.2634.2234.220-0.040.12 
ZLZ20Soybean Oil {Dec 20}34.2634.2234.220-0.040.12 
ZMSoybean Meal351.0344.6348.751,7461.50.43 
ZM.CSoybean Meal Continuation351.0344.6348.751,7460.50.14 
ZMF17Soybean Meal {Jan 17}332.5322.1332.54538.32.56 
ZMF18Soybean Meal {Jan 18}335.2333.2334.2830.00.00 
ZMF19Soybean Meal {Jan 19}328.4323.3323.30-5.11.55 
ZMH17Soybean Meal {Mar 17}351.0344.6348.751,7460.50.14 
ZMH18Soybean Meal {Mar 18}332.6328.9331.7392-0.10.03 
ZMH19Soybean Meal {Mar 19}328.4323.3323.30-5.11.55 
ZMK17Soybean Meal {May 17}352.8346.6351.020,4620.70.20 
ZMK18Soybean Meal {May 18}331.9328.3331.43070.10.03 
ZMK19Soybean Meal {May 19}328.4323.3323.30-5.11.55 
ZMN17Soybean Meal {Jul 17}352.9347.0351.914,5311.10.31 
ZMN18Soybean Meal {Jul 18}331.9330.7331.4200.00.00 
ZMN19Soybean Meal {Jul 19}328.4323.3323.30-5.11.55 
ZMN20Soybean Meal {Jul 20}328.4323.3323.30-5.11.55 
ZMQ17Soybean Meal {Aug 17}349.4344.3348.72,3881.10.32 
ZMQ18Soybean Meal {Aug 18}330.0330.0330.000.00.00 
ZMQ19Soybean Meal {Aug 19}328.4323.3323.30-5.11.55 
ZMU17Soybean Meal {Sep 17}344.7340.0344.21,9220.60.17 
ZMU18Soybean Meal {Sep 18}328.8328.4328.480.00.00 
ZMU19Soybean Meal {Sep 19}328.4323.3323.30-5.11.55 
ZMV17Soybean Meal {Oct 17}337.0332.5336.02,2850.00.00 
ZMV18Soybean Meal {Oct 18}319.9317.4319.728-0.20.06 
ZMV19Soybean Meal {Oct 19}328.4323.3323.30-5.11.55 
ZMV20Soybean Meal {Oct 20}328.4323.3323.30-5.11.55 
ZMZ17Soybean Meal {Dec 17}337.1332.5335.96,537-0.10.03 
ZMZ18Soybean Meal {Dec 18}320.0318.8319.943-0.10.03 
ZMZ19Soybean Meal {Dec 19}328.4323.3323.30-5.11.55 
ZMZ20Soybean Meal {Dec 20}328.4323.3323.30-5.11.55 
ZN.C10-Year T-Note Continuation124.3123.8124.21,809,5710.00.04 
ZNH1710-Year T-Note {Mar 17}124.3123.8124.21,809,5710.00.04 
ZNM1710-Year T-Note {Jun 17}123.7123.3123.64,6450.00.04 
ZNU1710-Year T-Note {Sep 17}124.2124.2124.200.00.04 
ZOOats264.5255.0262.8576-25.38.77 
ZO.COats Continuation264.5255.0262.85764.81.84 
ZOH17Oats {Mar 17}264.5255.0262.85764.81.84 
ZOH18Oats {Mar 18}239.8237.0239.802.81.16 
ZOK17Oats {May 17}253.5245.0251.04662.30.90 
ZOK18Oats {May 18}239.8237.0239.802.81.16 
ZON17Oats {Jul 17}250.5241.5247.3544.51.85 
ZON18Oats {Jul 18}239.8237.0239.802.81.16 
ZON19Oats {Jul 19}239.8237.0239.802.81.16 
ZOU17Oats {Sep 17}245.0242.5242.502.81.15 
ZOU18Oats {Sep 18}239.8237.0239.802.81.16 
ZOU19Oats {Sep 19}239.8237.0239.802.81.16 
ZOZ17Oats {Dec 17}241.3239.8239.802.81.16 
ZOZ18Oats {Dec 18}239.8237.0239.802.81.16 
ZQ30-Day Fed Funds99.3599.3499.3410,9620.000.00 
ZQ.C30-Day Fed Funds Continuation99.3099.2899.2956,4250.020.02 
ZQF1730-Day Fed Funds {Jan 17}99.3599.3599.355,5040.000.00 
ZQF1830-Day Fed Funds {Jan 18}98.8498.8098.8312,5310.020.02 
ZQF1930-Day Fed Funds {Jan 19}98.3598.3098.35270.030.03 
ZQG1730-Day Fed Funds {Feb 17}99.3599.3499.3410,9620.000.00 
ZQG1830-Day Fed Funds {Feb 18}98.8198.7798.806,9090.020.02 
ZQG1930-Day Fed Funds {Feb 19}98.4598.3298.3400.020.02 
ZQH1730-Day Fed Funds {Mar 17}99.3299.3099.3112,6960.010.01 
ZQH1830-Day Fed Funds {Mar 18}98.7898.7498.789450.020.02 
ZQH1930-Day Fed Funds {Mar 19}98.3198.2998.3100.020.02 
ZQJ1730-Day Fed Funds {Apr 17}99.3099.2899.2956,4250.020.02 
ZQJ1830-Day Fed Funds {Apr 18}98.7398.6898.721,0050.030.03 
ZQJ1930-Day Fed Funds {Apr 19}98.2898.2698.2800.020.02 
ZQK1730-Day Fed Funds {May 17}99.2499.2299.2434,8860.010.01 
ZQK1830-Day Fed Funds {May 18}98.6998.6498.681260.030.03 
ZQK1930-Day Fed Funds {May 19}98.2698.2498.2600.020.02 
ZQM1730-Day Fed Funds {Jun 17}99.1799.1599.176,4660.010.01 
ZQM1830-Day Fed Funds {Jun 18}98.6398.5998.63770.030.03 
ZQM1930-Day Fed Funds {Jun 19}98.3098.2198.2400.030.03 
ZQN1730-Day Fed Funds {Jul 17}99.1299.0999.1118,8650.010.01 
ZQN1830-Day Fed Funds {Jul 18}98.6098.5698.6090.030.03 
ZQN1930-Day Fed Funds {Jul 19}98.2098.1898.2000.020.02 
ZQQ1730-Day Fed Funds {Aug 17}99.0899.0699.089,6210.010.01 
ZQQ1830-Day Fed Funds {Aug 18}98.5798.5398.5760.030.03 
ZQQ1930-Day Fed Funds {Aug 19}98.1998.1798.1900.020.02 
ZQU1730-Day Fed Funds {Sep 17}99.0599.0399.054,4090.010.01 
ZQU1830-Day Fed Funds {Sep 18}98.5298.4998.5200.030.03 
ZQU1930-Day Fed Funds {Sep 19}98.1698.1498.1600.020.02 
ZQV1730-Day Fed Funds {Oct 17}98.9998.9698.988,2800.010.01 
ZQV1830-Day Fed Funds {Oct 18}98.4898.4698.4800.030.03 
ZQV1930-Day Fed Funds {Oct 19}98.1398.1198.1300.020.02 
ZQX1730-Day Fed Funds {Nov 17}98.9598.9298.944,8430.020.02 
ZQX1830-Day Fed Funds {Nov 18}98.4598.4298.4500.030.03 
ZQX1930-Day Fed Funds {Nov 19}98.1198.1098.1100.010.01 
ZQZ1630-Day Fed Funds {Dec 16}99.4799.4699.471010.000.00 
ZQZ1730-Day Fed Funds {Dec 17}98.8998.8598.884,4130.020.02 
ZQZ1830-Day Fed Funds {Dec 18}98.4698.3898.4100.030.03 
ZQZ1930-Day Fed Funds {Dec 19}98.0998.0798.0900.020.02 
ZR.CRough Rice Continuation9.8709.7909.820304-0.0200.20 
ZRF17Rough Rice {Jan 17}9.7709.6509.65035-0.1201.23 
ZRF18Rough Rice {Jan 18}10.5510.5310.530-0.020.14 
ZRH17Rough Rice {Mar 17}9.8659.7859.820304-0.0150.15 
ZRH18Rough Rice {Mar 18}10.5510.5310.530-0.020.14 
ZRK17Rough Rice {May 17}10.0710.0210.0671-0.020.15 
ZRN17Rough Rice {Jul 17}10.3510.2810.2820-0.020.15 
ZRU17Rough Rice {Sep 17}10.4510.4310.430-0.020.14 
ZRX17Rough Rice {Nov 17}10.5510.5310.530-0.020.14 
ZSSoybeans1,0711,0601,068108,397262.50 
ZS.CSoybeans Continuation1,0711,0601,068108,397-30.26 
ZSF17Soybeans {Jan 17}1,0431,0261,043813111.02 
ZSF18Soybeans {Jan 18}1,0331,0241,031702-10.05 
ZSF19Soybeans {Jan 19}983.0979.3983.003.80.38 
ZSH17Soybeans {Mar 17}1,0711,0601,068108,397-30.26 
ZSH18Soybeans {Mar 18}1,0281,0211,026826-20.19 
ZSH19Soybeans {Mar 19}983.0979.3983.003.80.38 
ZSK17Soybeans {May 17}1,0801,0681,07645,910-30.23 
ZSK18Soybeans {May 18}1,0271,0211,026275-20.17 
ZSK19Soybeans {May 19}985.8982.0985.803.80.38 
ZSN17Soybeans {Jul 17}1,0851,0741,08231,397-20.16 
ZSN18Soybeans {Jul 18}1,0261,0251,02662-10.12 
ZSN19Soybeans {Jul 19}985.3981.5985.303.80.38 
ZSN20Soybeans {Jul 20}967.5963.8967.503.80.39 
ZSQ17Soybeans {Aug 17}1,0791,0701,0762,457-20.14 
ZSQ18Soybeans {Aug 18}1,0211,0161,0180-10.12 
ZSQ19Soybeans {Aug 19}985.3981.5985.303.80.38 
ZSU17Soybeans {Sep 17}1,0551,0461,0531,208-10.07 
ZSU18Soybeans {Sep 18}998.3992.0998.30-1.30.13 
ZSU19Soybeans {Sep 19}985.3981.5985.303.80.38 
ZSX17Soybeans {Nov 17}1,0311,0211,02920,305-10.10 
ZSX18Soybeans {Nov 18}980.0973.5979.51343.80.38 
ZSX19Soybeans {Nov 19}967.5963.8967.503.80.39 
ZSX20Soybeans {Nov 20}959.5955.8959.503.80.39 
ZT2-Year T-Note108.4108.3108.4298,3760.10.06 
ZT.C2-Year T-Note Continuation108.4108.3108.4298,3760.10.07 
ZTH172-Year T-Note {Mar 17}108.4108.3108.4298,3760.10.06 
ZTM172-Year T-Note {Jun 17}108.1108.1108.100.00.04 
ZTU172-Year T-Note {Sep 17}108.1108.1108.100.00.04 
ZTZ162-Year T-Note {Dec 16}108.7108.7108.71090.00.02 
ZWWheat428.8421.5428.364,37514.33.44 
ZW.CWheat Continuation428.8421.5428.364,3754.81.12 
ZWH17Wheat {Mar 17}428.8421.5428.364,3754.81.12 
ZWH18Wheat {Mar 18}504.8500.8504.86782.30.45 
ZWH19Wheat {Mar 19}550.5540.5546.300.80.14 
ZWK17Wheat {May 17}443.5437.0443.319,7354.00.91 
ZWK18Wheat {May 18}513.3508.8513.31063.00.59 
ZWK19Wheat {May 19}552.5551.8552.500.80.14 
ZWN17Wheat {Jul 17}459.0452.8458.516,1143.30.71 
ZWN18Wheat {Jul 18}512.3507.8512.31481.30.24 
ZWN19Wheat {Jul 19}544.5543.0544.52-5.00.91 
ZWU17Wheat {Sep 17}473.5468.5473.36,2962.50.53 
ZWU18Wheat {Sep 18}522.8521.0522.81001.80.34 
ZWZ17Wheat {Dec 17}492.5487.0492.06,3212.30.46 
ZWZ18Wheat {Dec 18}536.0529.0536.001.00.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71