Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation154.1153.3154.1203,1930.30.22 
ZBH18T-Bond {Mar 18}152.9152.2152.91350.30.23 
ZBM18T-Bond {Jun 18}152.5152.1152.500.30.23 
ZBU17T-Bond {Sep 17}155.7155.2155.32,812-0.10.04 
ZBZ17T-Bond {Dec 17}154.1153.3154.1203,1930.30.22 
ZCCorn350.3330.0330.0206,017-0.50.15 
ZC.CCorn Continuation351.8348.5350.0142,217-0.50.14 
ZCH18Corn {Mar 18}365.3362.0363.830,990-0.50.14 
ZCH19Corn {Mar 19}405.5402.8403.8380-1.00.25 
ZCK18Corn {May 18}373.8370.5372.012,425-0.80.20 
ZCK19Corn {May 19}411.3408.8409.5141-1.30.30 
ZCN18Corn {Jul 18}380.8377.8378.512,162-1.30.33 
ZCN19Corn {Jul 19}415.8413.3414.0415-1.30.30 
ZCN20Corn {Jul 20}427.3426.0426.00-1.30.29 
ZCU18Corn {Sep 18}387.8385.0385.31,856-1.50.39 
ZCU19Corn {Sep 19}409.8409.3409.80-1.30.30 
ZCZ17Corn {Dec 17}351.8348.5350.0142,217-0.50.14 
ZCZ18Corn {Dec 18}396.8393.8394.55,364-1.30.32 
ZCZ19Corn {Dec 19}414.0412.3412.366-1.30.30 
ZCZ20Corn {Dec 20}415.0413.8413.81-1.30.30 
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 
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-Note117.4117.2117.3667,9490.00.00 
ZF.C5-Year T-Note Continuation117.4117.2117.3667,9490.00.00 
ZFH185-Year T-Note {Mar 18}117.2117.0117.11440.00.01 
ZFM185-Year T-Note {Jun 18}117.1117.1117.100.00.01 
ZFU175-Year T-Note {Sep 17}118.1117.9118.02,187-0.10.07 
ZFZ175-Year T-Note {Dec 17}117.4117.2117.3667,9490.00.00 
ZKEthanol Futures1.4571.3951.3955170.0000.00 
ZK.CEthanol Futures Continuation1.4071.4001.40550.0000.00 
ZKF18Ethanol Futures {Jan 18}1.4071.4001.40550.0050.36 
ZKF19Ethanol Futures {Jan 19}1.4521.4471.45200.0050.35 
ZKF20Ethanol Futures {Jan 20}1.4521.4471.45200.0050.35 
ZKG18Ethanol Futures {Feb 18}1.4161.4111.41600.0050.35 
ZKG19Ethanol Futures {Feb 19}1.4521.4471.45200.0050.35 
ZKG20Ethanol Futures {Feb 20}1.4521.4471.45200.0050.35 
ZKH18Ethanol Futures {Mar 18}1.4391.4341.43900.0050.35 
ZKH19Ethanol Futures {Mar 19}1.4521.4471.45200.0050.35 
ZKH20Ethanol Futures {Mar 20}1.4521.4471.45200.0050.35 
ZKJ18Ethanol Futures {Apr 18}1.4591.4541.45900.0050.34 
ZKJ19Ethanol Futures {Apr 19}1.4521.4471.45200.0050.35 
ZKJ20Ethanol Futures {Apr 20}1.4521.4471.45200.0050.35 
ZKK18Ethanol Futures {May 18}1.4621.4571.46200.0050.34 
ZKK19Ethanol Futures {May 19}1.4521.4471.45200.0050.35 
ZKK20Ethanol Futures {May 20}1.4521.4471.45200.0050.35 
ZKM18Ethanol Futures {Jun 18}1.4521.4471.45200.0050.35 
ZKM19Ethanol Futures {Jun 19}1.4521.4471.45200.0050.35 
ZKM20Ethanol Futures {Jun 20}1.4521.4471.45200.0050.35 
ZKN18Ethanol Futures {Jul 18}1.4521.4471.45200.0050.35 
ZKN19Ethanol Futures {Jul 19}1.4521.4471.45200.0050.35 
ZKN20Ethanol Futures {Jul 20}1.4521.4471.45200.0050.35 
ZKQ18Ethanol Futures {Aug 18}1.4521.4471.45200.0050.35 
ZKQ19Ethanol Futures {Aug 19}1.4521.4471.45200.0050.35 
ZKQ20Ethanol Futures {Aug 20}1.4521.4471.45200.0050.35 
ZKU18Ethanol Futures {Sep 18}1.4521.4471.45200.0050.35 
ZKU19Ethanol Futures {Sep 19}1.4521.4471.45200.0050.35 
ZKU20Ethanol Futures {Sep 20}1.4521.4471.45200.0050.35 
ZKV17Ethanol Futures {Oct 17}1.4601.4451.46019-0.0201.35 
ZKV18Ethanol Futures {Oct 18}1.4521.4471.45200.0050.35 
ZKV19Ethanol Futures {Oct 19}1.4521.4471.45200.0050.35 
ZKV20Ethanol Futures {Oct 20}1.4521.4471.45200.0050.35 
ZKX17Ethanol Futures {Nov 17}1.4521.4161.4282330.0090.63 
ZKX18Ethanol Futures {Nov 18}1.4521.4471.45200.0050.35 
ZKX19Ethanol Futures {Nov 19}1.4521.4471.45200.0050.35 
ZKZ17Ethanol Futures {Dec 17}1.4351.4071.4152790.0050.35 
ZKZ18Ethanol Futures {Dec 18}1.4521.4471.45200.0050.35 
ZKZ19Ethanol Futures {Dec 19}1.4521.4471.45200.0050.35 
ZLSoybean Oil33.6632.2232.2261,4660.000.00 
ZL.CSoybean Oil Continuation33.7433.3533.5939,0320.000.00 
ZLF18Soybean Oil {Jan 18}33.8833.5233.749,269-0.010.03 
ZLF19Soybean Oil {Jan 19}34.1733.9334.0946-0.010.03 
ZLH18Soybean Oil {Mar 18}34.1233.7533.986,042-0.010.03 
ZLH19Soybean Oil {Mar 19}34.2234.0034.1418-0.010.03 
ZLK18Soybean Oil {May 18}34.3633.9834.213,049-0.010.03 
ZLK19Soybean Oil {May 19}34.3034.0934.2016-0.030.09 
ZLN18Soybean Oil {Jul 18}34.5234.1634.391,8650.000.00 
ZLN19Soybean Oil {Jul 19}34.3334.2134.2616-0.020.06 
ZLN20Soybean Oil {Jul 20}33.8433.8433.8400.000.00 
ZLQ18Soybean Oil {Aug 18}34.5034.1734.402660.000.00 
ZLQ19Soybean Oil {Aug 19}34.2734.2534.250-0.020.06 
ZLU18Soybean Oil {Sep 18}34.4334.1234.331140.010.03 
ZLU19Soybean Oil {Sep 19}34.2234.2034.206-0.020.06 
ZLV17Soybean Oil {Oct 17}33.5233.4933.494220.421.27 
ZLV18Soybean Oil {Oct 18}34.1933.8534.095130.010.03 
ZLV19Soybean Oil {Oct 19}34.1034.1034.1060.000.00 
ZLV20Soybean Oil {Oct 20}33.8433.8433.8400.000.00 
ZLZ17Soybean Oil {Dec 17}33.7433.3533.5939,0320.000.00 
ZLZ18Soybean Oil {Dec 18}34.1733.8734.071,1940.000.00 
ZLZ19Soybean Oil {Dec 19}33.9233.8433.84140.000.00 
ZLZ20Soybean Oil {Dec 20}33.8433.8433.8400.000.00 
ZMSoybean Meal324.0323.1323.170,943-3.41.04 
ZM.CSoybean Meal Continuation324.0321.2321.643,793-2.90.89 
ZMF18Soybean Meal {Jan 18}326.2323.4323.910,641-2.80.86 
ZMF19Soybean Meal {Jan 19}327.7327.1327.277-2.50.76 
ZMH18Soybean Meal {Mar 18}329.2326.5327.07,285-2.70.82 
ZMH19Soybean Meal {Mar 19}329.6328.4328.4124-2.70.82 
ZMK18Soybean Meal {May 18}331.2328.7329.33,030-2.60.78 
ZMK19Soybean Meal {May 19}332.8330.0330.021-2.80.84 
ZMN18Soybean Meal {Jul 18}333.4330.9331.42,964-2.60.78 
ZMN19Soybean Meal {Jul 19}334.8331.9331.9168-2.90.87 
ZMN20Soybean Meal {Jul 20}335.5332.8332.80-2.70.80 
ZMQ18Soybean Meal {Aug 18}332.6331.0331.6235-2.50.75 
ZMQ19Soybean Meal {Aug 19}335.0332.1332.10-2.90.87 
ZMU18Soybean Meal {Sep 18}331.3329.4330.3292-2.50.75 
ZMU19Soybean Meal {Sep 19}333.8330.8330.80-3.00.90 
ZMV17Soybean Meal {Oct 17}324.5322.6324.53211.80.56 
ZMV18Soybean Meal {Oct 18}327.3325.6326.2627-2.30.70 
ZMV19Soybean Meal {Oct 19}331.6328.9328.90-2.70.81 
ZMV20Soybean Meal {Oct 20}335.5332.8332.80-2.70.80 
ZMZ17Soybean Meal {Dec 17}324.0321.2321.643,793-2.90.89 
ZMZ18Soybean Meal {Dec 18}327.9326.2326.81,317-2.30.70 
ZMZ19Soybean Meal {Dec 19}332.3331.3331.3368-2.70.81 
ZMZ20Soybean Meal {Dec 20}337.7335.0335.01-2.70.80 
ZN.C10-Year T-Note Continuation125.5125.2125.41,140,7520.00.02 
ZNH1810-Year T-Note {Mar 18}125.2124.9125.12,8480.00.01 
ZNM1810-Year T-Note {Jun 18}125.0125.0125.000.00.01 
ZNU1710-Year T-Note {Sep 17}126.4126.3126.320,4280.10.05 
ZNZ1710-Year T-Note {Dec 17}125.5125.2125.41,140,7520.00.01 
ZOOats297.3259.8297.39795.01.71 
ZO.COats Continuation264.8259.3264.86415.32.02 
ZOH18Oats {Mar 18}267.3261.5266.52564.01.52 
ZOH19Oats {Mar 19}280.0277.8280.002.30.81 
ZOK18Oats {May 18}270.3267.5269.8822.81.03 
ZOK19Oats {May 19}280.0277.8280.002.30.81 
ZON18Oats {Jul 18}266.8263.5266.803.31.23 
ZON19Oats {Jul 19}280.0277.8280.002.30.81 
ZON20Oats {Jul 20}281.3279.0281.302.30.81 
ZOU18Oats {Sep 18}266.8263.5266.803.31.23 
ZOU19Oats {Sep 19}281.3279.0281.302.30.81 
ZOU20Oats {Sep 20}281.3279.0281.302.30.81 
ZOZ17Oats {Dec 17}264.8259.3264.86415.32.02 
ZOZ18Oats {Dec 18}280.0277.8280.002.30.81 
ZQ30-Day Fed Funds98.8598.8498.855,2100.000.00 
ZQ.C30-Day Fed Funds Continuation98.6598.6498.6534,9680.200.20 
ZQF1830-Day Fed Funds {Jan 18}98.6598.6498.6534,968-0.010.01 
ZQF1930-Day Fed Funds {Jan 19}98.3098.2798.2810,0540.000.00 
ZQF2030-Day Fed Funds {Jan 20}98.1598.1398.140-0.020.02 
ZQG1830-Day Fed Funds {Feb 18}98.6498.6398.639,111-0.010.01 
ZQG1930-Day Fed Funds {Feb 19}98.2998.2798.272,844-0.010.01 
ZQG2030-Day Fed Funds {Feb 20}98.1598.1398.130-0.020.02 
ZQH1830-Day Fed Funds {Mar 18}98.6198.5998.604,7200.000.00 
ZQH1930-Day Fed Funds {Mar 19}98.2898.2698.26219-0.010.01 
ZQH2030-Day Fed Funds {Mar 20}98.1498.1298.130-0.020.02 
ZQJ1830-Day Fed Funds {Apr 18}98.5498.5298.5312,8620.000.00 
ZQJ1930-Day Fed Funds {Apr 19}98.2698.2398.24979-0.010.01 
ZQJ2030-Day Fed Funds {Apr 20}98.1398.1198.120-0.020.02 
ZQK1830-Day Fed Funds {May 18}98.5398.5198.5211,2470.000.00 
ZQK1930-Day Fed Funds {May 19}98.2598.2298.23358-0.010.01 
ZQK2030-Day Fed Funds {May 20}98.1498.1298.120-0.020.02 
ZQM1830-Day Fed Funds {Jun 18}98.4898.4698.474,462-0.010.01 
ZQM1930-Day Fed Funds {Jun 19}98.2498.2298.229-0.020.02 
ZQM2030-Day Fed Funds {Jun 20}98.1398.1198.110-0.020.02 
ZQN1830-Day Fed Funds {Jul 18}98.4498.4398.4314,0780.000.00 
ZQN1930-Day Fed Funds {Jul 19}98.2198.1998.2050-0.010.01 
ZQN2030-Day Fed Funds {Jul 20}98.1298.1098.110-0.010.01 
ZQQ1830-Day Fed Funds {Aug 18}98.4398.4198.426,456-0.010.01 
ZQQ1930-Day Fed Funds {Aug 19}98.2098.1998.2014-0.020.02 
ZQQ2030-Day Fed Funds {Aug 20}98.1198.0998.100-0.010.01 
ZQU1730-Day Fed Funds {Sep 17}98.8598.8598.851,6860.000.00 
ZQU1830-Day Fed Funds {Sep 18}98.4398.4298.421,1990.000.00 
ZQU1930-Day Fed Funds {Sep 19}98.2098.1898.190-0.010.01 
ZQU2030-Day Fed Funds {Sep 20}98.1198.0998.100-0.010.01 
ZQV1730-Day Fed Funds {Oct 17}98.8598.8598.851,0350.000.00 
ZQV1830-Day Fed Funds {Oct 18}98.3798.3598.355,5590.000.00 
ZQV1930-Day Fed Funds {Oct 19}98.1998.1798.180-0.020.02 
ZQX1730-Day Fed Funds {Nov 17}98.8598.8498.855,2100.000.00 
ZQX1830-Day Fed Funds {Nov 18}98.3698.3398.345,729-0.010.01 
ZQX1930-Day Fed Funds {Nov 19}98.1998.1798.170-0.020.02 
ZQZ1730-Day Fed Funds {Dec 17}98.7498.7398.737,590-0.010.01 
ZQZ1830-Day Fed Funds {Dec 18}98.3398.3198.321,676-0.010.01 
ZQZ1930-Day Fed Funds {Dec 19}98.1798.1598.160-0.020.02 
ZR.CRough Rice Continuation12.1512.1212.138550.010.08 
ZRF18Rough Rice {Jan 18}12.4512.4212.436710.000.00 
ZRH18Rough Rice {Mar 18}12.6512.6512.6540.010.04 
ZRK18Rough Rice {May 18}12.8612.8412.8600.020.12 
ZRN18Rough Rice {Jul 18}13.0112.9312.930-0.080.58 
ZRU18Rough Rice {Sep 18}11.7811.7011.700-0.080.64 
ZRX17Rough Rice {Nov 17}12.1512.1212.138550.010.08 
ZRX18Rough Rice {Nov 18}11.7611.6811.680-0.080.64 
ZSSoybeans990.0943.0943.0277,440-5.00.53 
ZS.CSoybeans Continuation990.5982.5984.8165,302-6.30.63 
ZSF18Soybeans {Jan 18}1000.8992.8995.374,274-6.30.62 
ZSF19Soybeans {Jan 19}1,0091,0041,00680-50.45 
ZSH18Soybeans {Mar 18}1,0101,0031,00520,993-60.57 
ZSH19Soybeans {Mar 19}1,0091,0071,00761-50.49 
ZSK18Soybeans {May 18}1,0191,0121,0145,847-60.56 
ZSK19Soybeans {May 19}1,0171,0111,0111-50.52 
ZSN18Soybeans {Jul 18}1,0271,0201,0225,734-60.54 
ZSN19Soybeans {Jul 19}1,0191,0161,0165-50.49 
ZSN20Soybeans {Jul 20}1,0141,0111,0110-40.37 
ZSQ18Soybeans {Aug 18}1,0251,0211,023273-50.49 
ZSQ19Soybeans {Aug 19}1,0191,0141,0140-50.49 
ZSU18Soybeans {Sep 18}1,0131,0091,011212-50.47 
ZSU19Soybeans {Sep 19}1,0121,0071,0070-50.49 
ZSX17Soybeans {Nov 17}990.5982.5984.8165,302-6.30.63 
ZSX18Soybeans {Nov 18}1004.0997.81000.04,615-4.80.47 
ZSX19Soybeans {Nov 19}998.5996.3996.543-3.80.37 
ZSX20Soybeans {Nov 20}989.3985.5985.50-3.80.38 
ZT2-Year T-Note107.7107.7107.7308,4450.00.00 
ZT.C2-Year T-Note Continuation107.7107.7107.7308,4450.00.00 
ZTH182-Year T-Note {Mar 18}107.5107.5107.56580.00.00 
ZTM182-Year T-Note {Jun 18}107.5107.5107.500.00.00 
ZTU172-Year T-Note {Sep 17}108.1108.1108.11,5880.00.04 
ZTZ172-Year T-Note {Dec 17}107.7107.7107.7308,4450.00.00 
ZWWheat436.5421.5421.570,322-2.00.47 
ZW.CWheat Continuation440.8433.5434.846,504-1.80.40 
ZWH18Wheat {Mar 18}459.3452.5453.811,496-1.30.27 
ZWH19Wheat {Mar 19}531.8526.5527.0256-0.80.14 
ZWH20Wheat {Mar 20}552.3551.8551.80-0.50.09 
ZWK18Wheat {May 18}472.5466.5467.54,834-0.80.16 
ZWK19Wheat {May 19}532.8532.0532.02-0.80.14 
ZWK20Wheat {May 20}552.3551.8551.80-0.50.09 
ZWN18Wheat {Jul 18}486.0479.8481.04,652-0.50.10 
ZWN19Wheat {Jul 19}532.0528.5529.524-0.50.09 
ZWN20Wheat {Jul 20}552.3551.8551.80-0.50.09 
ZWU18Wheat {Sep 18}501.5495.5496.51,441-0.80.15 
ZWU19Wheat {Sep 19}534.8534.3534.30-0.50.09 
ZWZ17Wheat {Dec 17}440.8433.5434.846,504-1.80.40 
ZWZ18Wheat {Dec 18}519.3513.5514.51,113-0.50.10 
ZWZ19Wheat {Dec 19}551.3550.8550.80-0.50.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.131.189
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,62400.01
DJI22,997400.18
SP5002,55920.07
DAX12,995-90.07
FTSE7,516-110.14
NI22521,369330.15
CAC405,361-20.03
GLD1,285-100.77
BDI1,200494.26
HSI28,650-480.17