Exchange:
List of Symbols for Chicago Board of Trade [CBOT]
CodeNameHighLowCloseVolumeChange 
ZB.CT-Bond Continuation183.0181.6182.8272,3501.20.66 
ZBH21T-Bond {Mar 21}181.2180.0181.201.20.66 
ZBU20T-Bond {Sep 20}183.0181.6182.8272,3501.20.65 
ZBZ20T-Bond {Dec 20}181.3180.3181.210,5841.20.66 
ZCCorn325.8316.5325.8227,988-9.32.76 
ZC.CCorn Continuation327.8320.0320.399,823-8.32.51 
ZCH21Corn {Mar 21}339.3332.0332.320,650-8.02.35 
ZCH22Corn {Mar 22}372.0369.0371.3237-1.00.27 
ZCK21Corn {May 21}347.0340.0340.35,403-7.82.23 
ZCK22Corn {May 22}377.8375.8377.580-1.00.26 
ZCN20Corn {Jul 20}336.5324.5334.84370.80.22 
ZCN21Corn {Jul 21}352.8346.5347.35,882-6.51.84 
ZCN22Corn {Jul 22}382.3380.0381.358-1.80.46 
ZCN23Corn {Jul 23}390.8390.8390.800.00.00 
ZCU20Corn {Sep 20}316.8308.3308.383,190-9.32.91 
ZCU21Corn {Sep 21}355.8351.0352.52,090-3.81.05 
ZCU22Corn {Sep 22}372.5372.0372.500.50.13 
ZCZ20Corn {Dec 20}327.8320.0320.399,823-8.32.51 
ZCZ21Corn {Dec 21}362.5359.0361.010,560-1.50.41 
ZCZ22Corn {Dec 22}374.5372.5374.3150.30.07 
ZCZ23Corn {Dec 23}380.0377.5378.80-1.00.26 
ZE.C3-Year T-Note Continuation116.7116.7116.75,8890.00.03 
ZEH213-Year T-Note {Mar 21}116.8116.8116.800.00.03 
ZEU203-Year T-Note {Sep 20}116.7116.7116.75,8890.00.03 
ZEZ203-Year T-Note {Dec 20}116.8116.8116.800.00.03 
ZF5-Year T-Note126.2126.1126.2474,3480.10.10 
ZF.C5-Year T-Note Continuation126.2126.1126.2474,3480.10.10 
ZFH215-Year T-Note {Mar 21}126.4126.2126.400.10.12 
ZFU205-Year T-Note {Sep 20}126.2126.1126.2474,3480.10.11 
ZFZ205-Year T-Note {Dec 20}126.4126.2126.41,0710.10.12 
ZKEthanol Futures1.2051.1411.20500.0000.00 
ZK.CEthanol Futures Continuation1.1401.1201.1200-0.0201.75 
ZKF21Ethanol Futures {Jan 21}1.1411.1211.1210-0.0201.75 
ZKF22Ethanol Futures {Jan 22}1.1531.1331.1330-0.0201.73 
ZKF23Ethanol Futures {Jan 23}1.1531.1331.1330-0.0201.73 
ZKG21Ethanol Futures {Feb 21}1.1411.1211.1210-0.0201.75 
ZKG22Ethanol Futures {Feb 22}1.1531.1331.1330-0.0201.73 
ZKG23Ethanol Futures {Feb 23}1.1531.1331.1330-0.0201.73 
ZKH21Ethanol Futures {Mar 21}1.1411.1211.1210-0.0201.75 
ZKH22Ethanol Futures {Mar 22}1.1531.1331.1330-0.0201.73 
ZKH23Ethanol Futures {Mar 23}1.1531.1331.1330-0.0201.73 
ZKJ21Ethanol Futures {Apr 21}1.1861.1661.1660-0.0201.69 
ZKJ22Ethanol Futures {Apr 22}1.1531.1331.1330-0.0201.73 
ZKJ23Ethanol Futures {Apr 23}1.1531.1331.1330-0.0201.73 
ZKK21Ethanol Futures {May 21}1.2061.1861.1860-0.0201.66 
ZKK22Ethanol Futures {May 22}1.1531.1331.1330-0.0201.73 
ZKK23Ethanol Futures {May 23}1.1531.1331.1330-0.0201.73 
ZKM21Ethanol Futures {Jun 21}1.2231.2031.2030-0.0201.64 
ZKM22Ethanol Futures {Jun 22}1.1531.1331.1330-0.0201.73 
ZKM23Ethanol Futures {Jun 23}1.1531.1331.1330-0.0201.73 
ZKN20Ethanol Futures {Jul 20}1.3101.3101.31000.0000.00 
ZKN21Ethanol Futures {Jul 21}1.2231.2031.2030-0.0201.64 
ZKN22Ethanol Futures {Jul 22}1.1531.1331.1330-0.0201.73 
ZKQ20Ethanol Futures {Aug 20}1.1701.1501.1500-0.0201.71 
ZKQ21Ethanol Futures {Aug 21}1.2231.2031.2030-0.0201.64 
ZKQ22Ethanol Futures {Aug 22}1.1531.1331.1330-0.0201.73 
ZKU20Ethanol Futures {Sep 20}1.1101.0901.0900-0.0201.80 
ZKU21Ethanol Futures {Sep 21}1.2231.2031.2030-0.0201.64 
ZKU22Ethanol Futures {Sep 22}1.1531.1331.1330-0.0201.73 
ZKV20Ethanol Futures {Oct 20}1.1091.0891.0890-0.0201.80 
ZKV21Ethanol Futures {Oct 21}1.2231.2031.2030-0.0201.64 
ZKV22Ethanol Futures {Oct 22}1.1531.1331.1330-0.0201.73 
ZKX20Ethanol Futures {Nov 20}1.1101.0901.0900-0.0201.80 
ZKX21Ethanol Futures {Nov 21}1.2231.2031.2030-0.0201.64 
ZKX22Ethanol Futures {Nov 22}1.1531.1331.1330-0.0201.73 
ZKZ20Ethanol Futures {Dec 20}1.1451.1251.1250-0.0201.75 
ZKZ21Ethanol Futures {Dec 21}1.2231.2031.2030-0.0201.64 
ZKZ22Ethanol Futures {Dec 22}1.1531.1331.1330-0.0201.73 
ZLSoybean Oil31.2231.0331.03151,664-0.170.54 
ZL.CSoybean Oil Continuation31.7831.0031.0567,257-0.270.86 
ZLF21Soybean Oil {Jan 21}31.9131.1631.219,675-0.280.89 
ZLF22Soybean Oil {Jan 22}31.6531.2131.2431-0.361.14 
ZLH21Soybean Oil {Mar 21}32.0031.2531.306,993-0.300.95 
ZLH22Soybean Oil {Mar 22}31.7831.4131.43202-0.351.10 
ZLK21Soybean Oil {May 21}32.0931.3431.395,794-0.310.98 
ZLK22Soybean Oil {May 22}32.0331.6331.65119-0.381.19 
ZLN20Soybean Oil {Jul 20}28.4827.9728.48570.511.82 
ZLN21Soybean Oil {Jul 21}32.1831.4331.493,256-0.310.97 
ZLN22Soybean Oil {Jul 22}32.2231.8331.851-0.371.15 
ZLN23Soybean Oil {Jul 23}32.6232.2732.270-0.351.07 
ZLQ20Soybean Oil {Aug 20}31.7431.3831.531,086-0.140.44 
ZLQ21Soybean Oil {Aug 21}32.0931.3931.43208-0.341.07 
ZLQ22Soybean Oil {Aug 22}32.2031.8531.850-0.351.09 
ZLU20Soybean Oil {Sep 20}31.6730.9931.0535,912-0.170.54 
ZLU21Soybean Oil {Sep 21}31.9931.2631.3176-0.321.01 
ZLU22Soybean Oil {Sep 22}32.0031.6531.650-0.351.09 
ZLV20Soybean Oil {Oct 20}31.6230.8530.9020,169-0.250.80 
ZLV21Soybean Oil {Oct 21}31.7931.0531.09205-0.341.08 
ZLV22Soybean Oil {Oct 22}32.0131.6631.660-0.351.09 
ZLV23Soybean Oil {Oct 23}32.6232.2732.270-0.351.07 
ZLZ20Soybean Oil {Dec 20}31.7831.0031.0567,257-0.270.86 
ZLZ21Soybean Oil {Dec 21}31.8531.0831.14680-0.351.11 
ZLZ22Soybean Oil {Dec 22}32.6232.2732.270-0.351.07 
ZLZ23Soybean Oil {Dec 23}32.6232.2732.270-0.351.07 
ZMSoybean Meal288.3285.3285.375,352-3.01.04 
ZM.CSoybean Meal Continuation295.1289.4291.435,741-4.31.45 
ZMF21Soybean Meal {Jan 21}296.1290.9292.94,444-4.01.35 
ZMF22Soybean Meal {Jan 22}300.0298.7299.726-0.80.27 
ZMH21Soybean Meal {Mar 21}296.0291.5293.25,360-3.41.15 
ZMH22Soybean Meal {Mar 22}296.0294.7296.0213-0.20.07 
ZMK21Soybean Meal {May 21}296.2292.5294.23,660-2.50.84 
ZMK22Soybean Meal {May 22}295.9294.8295.7120-0.20.07 
ZMN20Soybean Meal {Jul 20}285.3283.7283.71140.60.21 
ZMN21Soybean Meal {Jul 21}298.2295.2296.71,854-1.90.64 
ZMN22Soybean Meal {Jul 22}296.8296.2296.25-0.60.20 
ZMN23Soybean Meal {Jul 23}296.7296.0296.00-0.70.24 
ZMQ20Soybean Meal {Aug 20}286.0282.6283.71,505-3.41.18 
ZMQ21Soybean Meal {Aug 21}299.3296.6298.0299-1.50.50 
ZMQ22Soybean Meal {Aug 22}297.0296.3296.30-0.70.24 
ZMU20Soybean Meal {Sep 20}288.6284.6285.815,154-3.51.21 
ZMU21Soybean Meal {Sep 21}299.8297.2298.5161-1.40.47 
ZMU22Soybean Meal {Sep 22}297.1296.4296.40-0.70.24 
ZMV20Soybean Meal {Oct 20}290.9286.4287.85,894-3.81.30 
ZMV21Soybean Meal {Oct 21}299.4297.0298.1234-1.10.37 
ZMV22Soybean Meal {Oct 22}297.6296.9296.90-0.70.24 
ZMV23Soybean Meal {Oct 23}296.7296.0296.00-0.70.24 
ZMZ20Soybean Meal {Dec 20}295.1289.4291.435,741-4.31.45 
ZMZ21Soybean Meal {Dec 21}300.6298.5299.7682-0.70.23 
ZMZ22Soybean Meal {Dec 22}296.7296.0296.00-0.70.24 
ZMZ23Soybean Meal {Dec 23}296.7296.0296.00-0.70.24 
ZN.C10-Year T-Note Continuation140.4139.9140.3843,9770.40.28 
ZNH2110-Year T-Note {Mar 21}140.3139.9140.300.40.29 
ZNU2010-Year T-Note {Sep 20}140.4139.9140.3843,9770.40.28 
ZNZ2010-Year T-Note {Dec 20}140.3140.0140.315,2110.40.29 
ZOOats297.5277.5297.5314-2.30.75 
ZO.COats Continuation273.5267.3269.0192-3.81.37 
ZOH21Oats {Mar 21}273.5269.3269.81-3.31.19 
ZOH22Oats {Mar 22}275.8275.3275.30-0.50.18 
ZOK21Oats {May 21}271.0270.5271.02-0.50.18 
ZOK22Oats {May 22}275.8275.3275.30-0.50.18 
ZON20Oats {Jul 20}341.0341.0341.010.00.00 
ZON21Oats {Jul 21}271.5271.0271.00-0.50.18 
ZON22Oats {Jul 22}275.8275.3275.30-0.50.18 
ZOU20Oats {Sep 20}278.3272.0273.0119-3.81.36 
ZOU21Oats {Sep 21}269.3268.8268.80-0.50.19 
ZOU22Oats {Sep 22}275.8275.3275.30-0.50.18 
ZOZ20Oats {Dec 20}273.5267.3269.0192-3.81.37 
ZOZ21Oats {Dec 21}275.8275.3275.30-0.50.18 
ZQ30-Day Fed Funds99.9399.9399.937,2330.000.00 
ZQ.C30-Day Fed Funds Continuation99.9299.9199.9110,1650.000.00 
ZQF2130-Day Fed Funds {Jan 21}99.9799.9699.964,4650.000.00 
ZQF2230-Day Fed Funds {Jan 22}100.0100.0100.09400.00.00 
ZQF2330-Day Fed Funds {Jan 23}100.1100.1100.100.00.00 
ZQG2130-Day Fed Funds {Feb 21}99.9799.9699.973,8460.000.00 
ZQG2230-Day Fed Funds {Feb 22}100.0100.0100.06850.00.00 
ZQG2330-Day Fed Funds {Feb 23}100.1100.1100.100.00.00 
ZQH2130-Day Fed Funds {Mar 21}99.9899.9799.983750.000.00 
ZQH2230-Day Fed Funds {Mar 22}100.1100.0100.03640.00.00 
ZQH2330-Day Fed Funds {Mar 23}100.1100.1100.100.00.00 
ZQJ2130-Day Fed Funds {Apr 21}99.9999.9899.982,5550.000.00 
ZQJ2230-Day Fed Funds {Apr 22}100.1100.1100.13,0690.00.00 
ZQJ2330-Day Fed Funds {Apr 23}100.1100.1100.100.00.00 
ZQK2130-Day Fed Funds {May 21}100.0099.9999.992,527-0.010.01 
ZQK2230-Day Fed Funds {May 22}100.1100.1100.16720.00.00 
ZQK2330-Day Fed Funds {May 23}100.1100.1100.100.00.00 
ZQM2130-Day Fed Funds {Jun 21}100.01100.00100.001,446-0.010.01 
ZQM2230-Day Fed Funds {Jun 22}100.1100.1100.100.00.00 
ZQM2330-Day Fed Funds {Jun 23}100.1100.1100.100.00.00 
ZQN2030-Day Fed Funds {Jul 20}99.9199.9199.911,4900.000.00 
ZQN2130-Day Fed Funds {Jul 21}100.01100.00100.005,498-0.010.01 
ZQN2230-Day Fed Funds {Jul 22}100.1100.1100.150.00.00 
ZQN2330-Day Fed Funds {Jul 23}100.1100.1100.100.00.00 
ZQQ2030-Day Fed Funds {Aug 20}99.9299.9199.9110,1650.000.00 
ZQQ2130-Day Fed Funds {Aug 21}100.01100.00100.00958-0.010.00 
ZQQ2230-Day Fed Funds {Aug 22}100.1100.1100.150.00.00 
ZQU2030-Day Fed Funds {Sep 20}99.9399.9399.937,2330.000.00 
ZQU2130-Day Fed Funds {Sep 21}100.0100.0100.04010.00.00 
ZQU2230-Day Fed Funds {Sep 22}100.1100.1100.100.00.00 
ZQV2030-Day Fed Funds {Oct 20}99.9499.9499.948,4500.000.00 
ZQV2130-Day Fed Funds {Oct 21}100.0100.0100.04,6460.00.00 
ZQV2230-Day Fed Funds {Oct 22}100.1100.1100.100.00.00 
ZQX2030-Day Fed Funds {Nov 20}99.9599.9499.946,6030.000.00 
ZQX2130-Day Fed Funds {Nov 21}100.0100.0100.02,7620.00.00 
ZQX2230-Day Fed Funds {Nov 22}100.1100.1100.100.00.00 
ZQZ2030-Day Fed Funds {Dec 20}99.9699.9599.952,8810.000.00 
ZQZ2130-Day Fed Funds {Dec 21}100.0100.0100.05960.00.00 
ZQZ2230-Day Fed Funds {Dec 22}100.1100.1100.100.00.00 
ZR.CRough Rice Continuation11.7111.5511.57282-0.020.17 
ZRF21Rough Rice {Jan 21}11.8011.7711.770-0.010.04 
ZRH21Rough Rice {Mar 21}11.9811.9511.9500.000.00 
ZRK21Rough Rice {May 21}12.1412.1412.1400.000.00 
ZRN20Rough Rice {Jul 20}16.1816.1816.1800.000.00 
ZRN21Rough Rice {Jul 21}12.2012.2012.2000.000.00 
ZRU20Rough Rice {Sep 20}11.7111.5511.57282-0.020.17 
ZRU21Rough Rice {Sep 21}12.3912.3912.3900.000.00 
ZRX20Rough Rice {Nov 20}11.7311.6111.63228-0.010.04 
ZSSoybean889.8861.0861.0148,815-18.02.05 
ZS.CSoybean Continuation895.3879.3881.881,936-14.51.62 
ZSF21Soybean {Jan 21}901.3885.8888.014,604-13.81.52 
ZSF22Soybean {Jan 22}902.5895.8898.045-5.50.61 
ZSH21Soybean {Mar 21}901.0886.3888.817,769-11.31.25 
ZSH22Soybean {Mar 22}896.8887.3890.0216-4.80.53 
ZSK21Soybean {May 21}904.3889.8892.58,209-9.31.03 
ZSK22Soybean {May 22}892.8888.8889.839-4.80.53 
ZSN20Soybean {Jul 20}882.3876.5882.3215.80.66 
ZSN21Soybean {Jul 21}910.5896.5899.36,645-8.30.91 
ZSN22Soybean {Jul 22}900.5895.0896.00-4.50.50 
ZSN23Soybean {Jul 23}914.8910.5910.50-4.30.46 
ZSQ20Soybean {Aug 20}893.5881.0883.81,059-13.81.53 
ZSQ21Soybean {Aug 21}911.3898.0900.8234-7.50.83 
ZSQ22Soybean {Aug 22}900.0895.8895.80-4.30.47 
ZSU20Soybean {Sep 20}892.0877.3879.816,096-13.31.48 
ZSU21Soybean {Sep 21}905.3893.0895.8106-6.50.72 
ZSU22Soybean {Sep 22}897.8893.5893.50-4.30.47 
ZSX20Soybean {Nov 20}895.3879.3881.881,936-14.51.62 
ZSX21Soybean {Nov 21}903.8892.3894.81,843-5.30.58 
ZSX22Soybean {Nov 22}894.8890.5890.511-4.30.47 
ZSX23Soybean {Nov 23}900.8896.5896.53-4.30.47 
ZT2-Year T-Note110.5110.5110.5284,5720.00.01 
ZT.C2-Year T-Note Continuation110.5110.5110.5284,5720.00.01 
ZTH212-Year T-Note {Mar 21}110.5110.5110.500.00.02 
ZTU202-Year T-Note {Sep 20}110.5110.5110.5284,5720.00.01 
ZTZ202-Year T-Note {Dec 20}110.5110.5110.530.00.02 
ZWWheat523.0521.0523.0134,703-13.02.43 
ZW.CWheat Continuation521.3507.8508.371,428-12.82.45 
ZWH21Wheat {Mar 21}537.0525.3526.014,117-11.32.09 
ZWH22Wheat {Mar 22}558.5557.0558.56-4.50.80 
ZWH23Wheat {Mar 23}561.3555.3555.30-6.01.07 
ZWK21Wheat {May 21}539.3531.0532.32,475-9.51.75 
ZWK22Wheat {May 22}562.5558.3558.31-4.30.76 
ZWK23Wheat {May 23}561.3555.3555.30-6.01.07 
ZWN20Wheat {Jul 20}524.8524.8524.8600.00.00 
ZWN21Wheat {Jul 21}538.8533.8535.32,613-6.51.20 
ZWN22Wheat {Jul 22}548.3541.8548.31-6.01.08 
ZWN23Wheat {Jul 23}556.0550.0550.00-6.01.08 
ZWU20Wheat {Sep 20}521.3507.8508.371,428-12.82.45 
ZWU21Wheat {Sep 21}544.3540.0541.8728-5.30.96 
ZWU22Wheat {Sep 22}554.3548.3548.30-6.01.08 
ZWZ20Wheat {Dec 20}530.0516.0516.542,768-12.82.41 
ZWZ21Wheat {Dec 21}553.3549.8551.0566-5.30.94 
ZWZ22Wheat {Dec 22}561.3555.3555.30-6.01.07 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.228.220.31
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,941380.35
DJI26,8281640.62
SP5003,307120.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,018422.13
BDI1,200494.26
HSI30,063-2530.83