Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation145.1144.5144.5218,9990.00.00 
ZBH19T-Bond {Mar 19}143.1143.1143.100.00.00 
ZBU18T-Bond {Sep 18}145.1144.5144.5218,9990.00.00 
ZBZ18T-Bond {Dec 18}144.3143.7143.83,4100.00.00 
ZCCorn365.0359.3359.3236,698-1.00.28 
ZC.CCorn Continuation382.5376.0378.8109,870-1.00.26 
ZCH19Corn {Mar 19}394.0388.0390.822,509-0.80.19 
ZCH20Corn {Mar 20}416.3412.3414.8131-1.00.24 
ZCK19Corn {May 19}400.8395.0397.87,061-0.80.19 
ZCK20Corn {May 20}421.5418.0420.32-1.00.24 
ZCN19Corn {Jul 19}406.8400.5403.58,306-0.80.19 
ZCN20Corn {Jul 20}425.3422.0424.330-0.80.18 
ZCN21Corn {Jul 21}431.5430.5430.50-1.00.23 
ZCU18Corn {Sep 18}367.8361.8364.379,361-1.00.27 
ZCU19Corn {Sep 19}404.8399.3401.84,005-1.50.37 
ZCU20Corn {Sep 20}415.0414.3414.39-0.80.18 
ZCZ18Corn {Dec 18}382.5376.0378.8109,870-1.00.26 
ZCZ19Corn {Dec 19}407.0401.8404.55,355-1.30.31 
ZCZ20Corn {Dec 20}416.8414.0415.559-1.00.24 
ZCZ21Corn {Dec 21}419.8419.0419.80-0.50.12 
ZE.C3-Year T-Note Continuation106.2106.2106.200.00.00 
ZEH193-Year T-Note {Mar 19}106.2106.2106.200.00.00 
ZEU183-Year T-Note {Sep 18}106.2106.2106.200.00.00 
ZEZ183-Year T-Note {Dec 18}106.2106.2106.200.00.00 
ZF5-Year T-Note113.7113.6113.6693,6140.00.01 
ZF.C5-Year T-Note Continuation113.7113.6113.6693,6140.00.01 
ZFH195-Year T-Note {Mar 19}113.1113.1113.100.00.01 
ZFU185-Year T-Note {Sep 18}113.7113.6113.6693,6140.00.01 
ZFZ185-Year T-Note {Dec 18}113.5113.3113.338,8820.00.01 
ZKEthanol Futures1.3831.3401.340380-0.0151.11 
ZK.CEthanol Futures Continuation1.3801.3801.38000.0000.00 
ZKF19Ethanol Futures {Jan 19}1.3621.3561.3560-0.0060.44 
ZKF20Ethanol Futures {Jan 20}1.4311.4251.4250-0.0060.42 
ZKF21Ethanol Futures {Jan 21}1.4311.4251.4250-0.0060.42 
ZKG19Ethanol Futures {Feb 19}1.3671.3611.3610-0.0060.44 
ZKG20Ethanol Futures {Feb 20}1.4311.4251.4250-0.0060.42 
ZKG21Ethanol Futures {Feb 21}1.4311.4251.4250-0.0060.42 
ZKH19Ethanol Futures {Mar 19}1.3771.3711.3710-0.0060.44 
ZKH20Ethanol Futures {Mar 20}1.4311.4251.4250-0.0060.42 
ZKH21Ethanol Futures {Mar 21}1.4311.4251.4250-0.0060.42 
ZKJ19Ethanol Futures {Apr 19}1.3831.3771.3770-0.0060.43 
ZKJ20Ethanol Futures {Apr 20}1.4311.4251.4250-0.0060.42 
ZKJ21Ethanol Futures {Apr 21}1.4311.4251.4250-0.0060.42 
ZKK19Ethanol Futures {May 19}1.3881.3821.3820-0.0060.43 
ZKK20Ethanol Futures {May 20}1.4311.4251.4250-0.0060.42 
ZKK21Ethanol Futures {May 21}1.4311.4251.4250-0.0060.42 
ZKM19Ethanol Futures {Jun 19}1.4091.4031.4030-0.0060.43 
ZKM20Ethanol Futures {Jun 20}1.4311.4251.4250-0.0060.42 
ZKM21Ethanol Futures {Jun 21}1.4311.4251.4250-0.0060.42 
ZKN19Ethanol Futures {Jul 19}1.4311.4251.4250-0.0060.42 
ZKN20Ethanol Futures {Jul 20}1.4311.4251.4250-0.0060.42 
ZKN21Ethanol Futures {Jul 21}1.4311.4251.4250-0.0060.42 
ZKQ18Ethanol Futures {Aug 18}1.4311.4301.43040.0000.00 
ZKQ19Ethanol Futures {Aug 19}1.4311.4251.4250-0.0060.42 
ZKQ20Ethanol Futures {Aug 20}1.4311.4251.4250-0.0060.42 
ZKQ21Ethanol Futures {Aug 21}1.4311.4251.4250-0.0060.42 
ZKU18Ethanol Futures {Sep 18}1.3681.3491.361161-0.0060.44 
ZKU19Ethanol Futures {Sep 19}1.4311.4251.4250-0.0060.42 
ZKU20Ethanol Futures {Sep 20}1.4311.4251.4250-0.0060.42 
ZKV18Ethanol Futures {Oct 18}1.3681.3531.362142-0.0060.44 
ZKV19Ethanol Futures {Oct 19}1.4311.4251.4250-0.0060.42 
ZKV20Ethanol Futures {Oct 20}1.4311.4251.4250-0.0060.42 
ZKX18Ethanol Futures {Nov 18}1.3601.3551.35976-0.0060.44 
ZKX19Ethanol Futures {Nov 19}1.4311.4251.4250-0.0060.42 
ZKX20Ethanol Futures {Nov 20}1.4311.4251.4250-0.0060.42 
ZKZ18Ethanol Futures {Dec 18}1.3621.3561.3561-0.0060.44 
ZKZ19Ethanol Futures {Dec 19}1.4311.4251.4250-0.0060.42 
ZKZ20Ethanol Futures {Dec 20}1.4311.4251.4250-0.0060.42 
ZLSoybean Oil28.1527.7327.7371,8220.080.29 
ZL.CSoybean Oil Continuation28.7428.3828.5637,6060.080.28 
ZLF19Soybean Oil {Jan 19}28.9828.6328.805,8290.070.24 
ZLF20Soybean Oil {Jan 20}30.7030.4530.57160.060.20 
ZLH19Soybean Oil {Mar 19}29.2828.9429.104,7080.070.24 
ZLH20Soybean Oil {Mar 20}31.0130.7830.8840.060.19 
ZLK19Soybean Oil {May 19}29.5629.2129.392,4630.070.24 
ZLK20Soybean Oil {May 20}31.3131.1131.1900.050.16 
ZLN19Soybean Oil {Jul 19}29.8429.5329.682,0600.070.24 
ZLN20Soybean Oil {Jul 20}31.6331.4331.5220.080.25 
ZLN21Soybean Oil {Jul 21}32.0431.9732.0400.070.22 
ZLQ18Soybean Oil {Aug 18}28.0928.0628.0942-0.150.53 
ZLQ19Soybean Oil {Aug 19}30.0029.7029.849780.070.24 
ZLQ20Soybean Oil {Aug 20}31.6731.6131.6700.060.19 
ZLU18Soybean Oil {Sep 18}28.4028.0728.2312,4760.080.28 
ZLU19Soybean Oil {Sep 19}30.0829.9129.981010.060.20 
ZLU20Soybean Oil {Sep 20}31.7331.6831.7300.050.16 
ZLV18Soybean Oil {Oct 18}28.5328.1828.365,2050.080.28 
ZLV19Soybean Oil {Oct 19}30.2329.9430.08470.050.17 
ZLV20Soybean Oil {Oct 20}31.7231.6931.7200.030.09 
ZLV21Soybean Oil {Oct 21}32.0431.9732.0400.070.22 
ZLZ18Soybean Oil {Dec 18}28.7428.3828.5637,6060.080.28 
ZLZ19Soybean Oil {Dec 19}30.4630.1430.313250.070.23 
ZLZ20Soybean Oil {Dec 20}32.0431.9732.0420.070.22 
ZLZ21Soybean Oil {Dec 21}32.0431.9732.0400.070.22 
ZMSoybean Meal340.1334.5340.180,120-4.51.31 
ZM.CSoybean Meal Continuation338.4331.4332.442,531-4.61.36 
ZMF19Soybean Meal {Jan 19}337.3330.9332.05,275-4.11.22 
ZMF20Soybean Meal {Jan 20}325.5323.7324.25-4.61.40 
ZMH19Soybean Meal {Mar 19}334.3327.9329.15,734-3.81.14 
ZMH20Soybean Meal {Mar 20}325.4323.9324.40-4.41.34 
ZMK19Soybean Meal {May 19}331.4324.9326.33,412-3.71.12 
ZMK20Soybean Meal {May 20}327.0325.8326.10-4.31.30 
ZMN19Soybean Meal {Jul 19}332.8326.3327.41,907-4.01.21 
ZMN20Soybean Meal {Jul 20}333.0327.7328.30-4.71.41 
ZMN21Soybean Meal {Jul 21}332.5327.8327.80-4.71.41 
ZMQ18Soybean Meal {Aug 18}335.0327.8335.02737.22.20 
ZMQ19Soybean Meal {Aug 19}332.7326.6327.585-3.91.18 
ZMQ20Soybean Meal {Aug 20}329.6324.9324.90-4.71.43 
ZMU18Soybean Meal {Sep 18}336.0329.4330.114,324-4.51.34 
ZMU19Soybean Meal {Sep 19}331.8326.1326.7101-3.81.15 
ZMU20Soybean Meal {Sep 20}329.6324.9324.90-4.71.43 
ZMV18Soybean Meal {Oct 18}336.8330.0330.76,039-4.81.43 
ZMV19Soybean Meal {Oct 19}328.1323.6324.467-4.11.25 
ZMV20Soybean Meal {Oct 20}329.6324.9324.90-4.71.43 
ZMV21Soybean Meal {Oct 21}332.5327.8327.80-4.71.41 
ZMZ18Soybean Meal {Dec 18}338.4331.4332.442,531-4.61.36 
ZMZ19Soybean Meal {Dec 19}327.5323.0323.8640-4.41.34 
ZMZ20Soybean Meal {Dec 20}329.6324.9324.90-4.71.43 
ZMZ21Soybean Meal {Dec 21}339.5334.8334.80-4.71.38 
ZN.C10-Year T-Note Continuation120.5120.2120.31,253,1180.00.02 
ZNH1910-Year T-Note {Mar 19}119.9119.9119.900.00.00 
ZNU1810-Year T-Note {Sep 18}120.5120.2120.31,253,1180.00.01 
ZNZ1810-Year T-Note {Dec 18}120.3120.1120.123,2630.00.00 
ZOOats294.0254.3294.04622.00.68 
ZO.COats Continuation268.5261.3267.03583.51.33 
ZOH19Oats {Mar 19}273.0270.0272.3193.51.30 
ZOH20Oats {Mar 20}280.3276.8280.303.51.26 
ZOK19Oats {May 19}274.5271.0274.503.51.29 
ZOK20Oats {May 20}280.3276.8280.303.51.26 
ZON19Oats {Jul 19}276.5273.0276.503.51.28 
ZON20Oats {Jul 20}278.8275.3278.803.51.27 
ZOU18Oats {Sep 18}259.8252.0258.8855.01.97 
ZOU19Oats {Sep 19}280.3276.8280.303.51.26 
ZOU20Oats {Sep 20}278.8275.3278.803.51.27 
ZOZ18Oats {Dec 18}268.5261.3267.03583.51.33 
ZOZ19Oats {Dec 19}280.3276.8280.303.51.26 
ZQ30-Day Fed Funds98.0698.0598.0520,6590.000.00 
ZQ.C30-Day Fed Funds Continuation98.0998.0998.0942,8940.410.41 
ZQF1930-Day Fed Funds {Jan 19}97.7097.6897.6935,5210.010.01 
ZQF2030-Day Fed Funds {Jan 20}97.3697.3297.334,975-0.010.01 
ZQF2130-Day Fed Funds {Jan 21}97.3797.3697.360-0.010.01 
ZQG1930-Day Fed Funds {Feb 19}97.6997.6797.678,9420.000.00 
ZQG2030-Day Fed Funds {Feb 20}97.3597.3297.332,188-0.010.01 
ZQG2130-Day Fed Funds {Feb 21}97.3797.3697.360-0.010.01 
ZQH1930-Day Fed Funds {Mar 19}97.6497.6397.633,0630.000.00 
ZQH2030-Day Fed Funds {Mar 20}97.3497.3297.320-0.010.01 
ZQH2130-Day Fed Funds {Mar 21}97.3797.3697.360-0.010.01 
ZQJ1930-Day Fed Funds {Apr 19}97.5697.5497.545,4320.000.00 
ZQJ2030-Day Fed Funds {Apr 20}97.3397.3297.328-0.010.01 
ZQJ2130-Day Fed Funds {Apr 21}97.3797.3697.360-0.010.01 
ZQK1930-Day Fed Funds {May 19}97.5497.5297.523,4290.000.00 
ZQK2030-Day Fed Funds {May 20}97.3697.3397.338-0.010.01 
ZQK2130-Day Fed Funds {May 21}97.3797.3697.360-0.010.01 
ZQM1930-Day Fed Funds {Jun 19}97.5197.4997.491,2320.000.00 
ZQM2030-Day Fed Funds {Jun 20}97.3497.3397.330-0.010.01 
ZQM2130-Day Fed Funds {Jun 21}97.3797.3697.360-0.010.01 
ZQN1830-Day Fed Funds {Jul 18}98.0998.0998.093,4630.000.00 
ZQN1930-Day Fed Funds {Jul 19}97.4697.4397.436,881-0.010.01 
ZQN2030-Day Fed Funds {Jul 20}97.3497.3397.330-0.010.01 
ZQN2130-Day Fed Funds {Jul 21}97.3797.3697.360-0.010.01 
ZQQ1830-Day Fed Funds {Aug 18}98.0998.0998.0942,8940.000.00 
ZQQ1930-Day Fed Funds {Aug 19}97.4597.4297.426,537-0.010.01 
ZQQ2030-Day Fed Funds {Aug 20}97.3597.3497.340-0.010.01 
ZQU1830-Day Fed Funds {Sep 18}98.0698.0598.0520,6590.000.00 
ZQU1930-Day Fed Funds {Sep 19}97.4397.4097.40778-0.010.01 
ZQU2030-Day Fed Funds {Sep 20}97.3597.3497.340-0.010.01 
ZQV1830-Day Fed Funds {Oct 18}97.8697.8597.8623,7190.010.01 
ZQV1930-Day Fed Funds {Oct 19}97.3997.3797.371,556-0.010.01 
ZQV2030-Day Fed Funds {Oct 20}97.3697.3597.350-0.010.01 
ZQX1830-Day Fed Funds {Nov 18}97.8697.8597.8526,5310.000.00 
ZQX1930-Day Fed Funds {Nov 19}97.3997.3597.36678-0.010.01 
ZQX2030-Day Fed Funds {Nov 20}97.3797.3697.360-0.010.01 
ZQZ1830-Day Fed Funds {Dec 18}97.7997.7997.799,3800.000.00 
ZQZ1930-Day Fed Funds {Dec 19}97.3797.3497.34280-0.010.01 
ZQZ2030-Day Fed Funds {Dec 20}97.3797.3697.360-0.010.01 
ZR.CRough Rice Continuation10.5910.2910.35688-0.111.05 
ZRF19Rough Rice {Jan 19}10.7310.6910.7119-0.110.97 
ZRH19Rough Rice {Mar 19}11.0510.7910.803-0.151.32 
ZRK19Rough Rice {May 19}10.9610.8210.820-0.151.32 
ZRN19Rough Rice {Jul 19}11.1010.9610.960-0.151.31 
ZRU18Rough Rice {Sep 18}10.5910.2910.35688-0.111.05 
ZRU19Rough Rice {Sep 19}11.0710.9210.920-0.151.31 
ZRX18Rough Rice {Nov 18}10.7310.4910.53617-0.111.03 
ZSSoybeans884.8840.5840.5238,810-6.00.71 
ZS.CSoybeans Continuation898.8882.0892.8148,118-4.30.47 
ZSF19Soybeans {Jan 19}910.8894.3905.034,894-4.30.47 
ZSF20Soybeans {Jan 20}940.0928.0936.514-5.00.53 
ZSH19Soybeans {Mar 19}921.8905.5915.516,941-4.30.46 
ZSH20Soybeans {Mar 20}943.5932.8940.83-5.00.53 
ZSK19Soybeans {May 19}932.0916.3926.06,870-4.50.48 
ZSK20Soybeans {May 20}950.8940.0947.84-5.50.58 
ZSN19Soybeans {Jul 19}941.5925.8934.87,816-5.00.53 
ZSN20Soybeans {Jul 20}958.3947.8955.59-4.80.49 
ZSN21Soybeans {Jul 21}963.8959.0959.00-4.80.49 
ZSQ18Soybeans {Aug 18}864.5856.5864.513911.01.29 
ZSQ19Soybeans {Aug 19}940.5931.5936.3182-5.00.53 
ZSQ20Soybeans {Aug 20}962.3957.8957.80-4.50.47 
ZSU18Soybeans {Sep 18}887.5871.0881.519,406-4.00.45 
ZSU19Soybeans {Sep 19}936.3922.8931.312-5.00.53 
ZSU20Soybeans {Sep 20}943.8939.0939.00-4.80.50 
ZSX18Soybeans {Nov 18}898.8882.0892.8148,118-4.30.47 
ZSX19Soybeans {Nov 19}935.0919.8928.54,538-5.50.59 
ZSX20Soybeans {Nov 20}936.5931.8931.83-4.80.51 
ZSX21Soybeans {Nov 21}942.8938.0938.00-4.80.50 
ZT2-Year T-Note105.9105.8105.8279,5030.00.01 
ZT.C2-Year T-Note Continuation105.9105.8105.8279,5030.00.01 
ZTH192-Year T-Note {Mar 19}105.7105.7105.700.00.01 
ZTU182-Year T-Note {Sep 18}105.9105.8105.8279,5030.00.01 
ZTZ182-Year T-Note {Dec 18}105.7105.7105.763,4410.00.01 
ZWWheat555.5542.3555.5143,19016.02.97 
ZW.CWheat Continuation582.8555.0579.858,91417.83.16 
ZWH19Wheat {Mar 19}604.3578.3601.520,33616.82.86 
ZWH20Wheat {Mar 20}624.5604.8617.31266.51.06 
ZWH21Wheat {Mar 21}620.3617.8620.342.50.40 
ZWK19Wheat {May 19}614.3589.5611.010,20715.02.52 
ZWK20Wheat {May 20}620.0615.8615.856.00.98 
ZWK21Wheat {May 21}620.3617.8620.302.50.40 
ZWN19Wheat {Jul 19}604.5582.0596.85,4538.31.40 
ZWN20Wheat {Jul 20}610.0599.8607.3773.30.54 
ZWN21Wheat {Jul 21}613.5613.0613.502.50.41 
ZWU18Wheat {Sep 18}563.0535.0560.545,52018.33.37 
ZWU19Wheat {Sep 19}610.8589.0603.01,3507.51.26 
ZWU20Wheat {Sep 20}609.8606.8609.822.80.45 
ZWZ18Wheat {Dec 18}582.8555.0579.858,91417.83.16 
ZWZ19Wheat {Dec 19}620.5599.0612.31,1676.81.11 
ZWZ20Wheat {Dec 20}621.0611.3618.5292.80.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.102.170
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83