Commodity Prices for 30-Day Fed Funds
Delayed Futures - 12:58 - Wednesday, February 21st
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Feb '18 (ZQG18) 98.5825 unch 98.5800 98.5825 98.5800 11343 98.5825 12:37 Quote | Opinions | Options
Mar '18 (ZQH18) 98.5100 unch 98.5050 98.5150 98.5050 22837 98.5100 12:55 Quote | Opinions | Options
Apr '18 (ZQJ18) 98.3500 +0.0050 98.3450 98.3500 98.3400 94009 98.3450 12:37 Quote | Opinions | Options
May '18 (ZQK18) 98.3200 -0.0050 98.3200 98.3300 98.3200 69397 98.3250 12:58 Quote | Opinions | Options
Jun '18 (ZQM18) 98.2200 -0.0100 98.2300 98.2350 98.2200 10976 98.2300 12:51 Quote | Opinions | Options
Jul '18 (ZQN18) 98.1500 -0.0100 98.1600 98.1650 98.1450 32273 98.1600 12:55 Quote | Opinions | Options
Aug '18 (ZQQ18) 98.1100 -0.0100 98.1250 98.1300 98.1100 20197 98.1200 12:57 Quote | Opinions | Options
Sep '18 (ZQU18) 98.1100 -0.0100 98.1250 98.1300 98.1050 7247 98.1200 12:58 Quote | Opinions | Options
Oct '18 (ZQV18) 97.9950 -0.0150 98.0150 98.0200 97.9900 41496 98.0100 12:58 Quote | Opinions | Options
Nov '18 (ZQX18) 97.9650 -0.0200 97.9950 97.9950 97.9650 18726 97.9850 12:56 Quote | Opinions | Options
Dec '18 (ZQZ18) 97.9300 -0.0200 97.9550 97.9600 97.9250 12037 97.9500 12:58 Quote | Opinions | Options
Jan '19 (ZQF19) 97.8750 -0.0200 97.9050 97.9100 97.8700 39327 97.8950 12:58 Quote | Opinions | Options
Feb '19 (ZQG19) 97.8500 -0.0200 97.8700 97.8750 97.8450 6854 97.8700 12:51 Quote | Opinions | Options
Mar '19 (ZQH19) 97.8250 -0.0200 97.8500 97.8550 97.8250 825 97.8450 12:41 Quote | Opinions | Options
Apr '19 (ZQJ19) 97.7700 -0.0200 97.7950 97.8000 97.7700 7848 97.7900 12:52 Quote | Opinions | Options
May '19 (ZQK19) 97.7400 -0.0200 97.7700 97.7750 97.7400 1071 97.7600 12:55 Quote | Opinions | Options
Jun '19 (ZQM19) 97.7100 -0.0250 97.7400 97.7450 97.7100 1086 97.7350 12:58 Quote | Opinions | Options
Jul '19 (ZQN19) 97.6600 -0.0200 97.6850 97.6850 97.6550 1519 97.6800 12:44 Quote | Opinions | Options
Aug '19 (ZQQ19) 97.6350 -0.0250 97.6600 97.6600 97.6350 294 97.6600 12:56 Quote | Opinions | Options
Sep '19 (ZQU19) 97.6250 -0.0250 97.6450 97.6450 97.6250 194 97.6500 10:55 Quote | Opinions | Options
Oct '19 (ZQV19) 97.5900 -0.0250 97.6050 97.6150 97.5900 115 97.6150 10:28 Quote | Opinions | Options
Nov '19 (ZQX19) 97.5850 -0.0150 97.5900 97.5900 97.5850 20 97.6000 08:40 Quote | Opinions | Options
Dec '19 (ZQZ19) 97.5600 -0.0100 97.5600 97.5600 97.5600 12 97.5700 08:32 Quote | Opinions | Options
Jan '20 (ZQF20) 97.5200 -0.0100 97.5250 97.5250 97.5200 20 97.5300 08:40 Quote | Opinions | Options
Feb '20 (ZQG20) 97.5350s -0.0300 0.0000 97.5350 97.5050 0 97.5650 02/20/18 Quote | Opinions | Options
Mar '20 (ZQH20) 97.5150s -0.0350 0.0000 97.5150 97.4900 0 97.5500 02/20/18 Quote | Opinions | Options
Apr '20 (ZQJ20) 97.5100s -0.0300 0.0000 97.5100 97.4800 0 97.5400 02/20/18 Quote | Opinions | Options
May '20 (ZQK20) 97.5150s -0.0300 0.0000 97.5150 97.4850 0 97.5450 02/20/18 Quote | Opinions | Options
Jun '20 (ZQM20) 97.5050s -0.0300 0.0000 97.5050 97.4750 0 97.5350 02/20/18 Quote | Opinions | Options
Jul '20 (ZQN20) 97.5000s -0.0300 0.0000 97.5000 97.4650 0 97.5300 02/20/18 Quote | Opinions | Options
Aug '20 (ZQQ20) 97.4900s -0.0300 0.0000 97.4900 97.4600 0 97.5200 02/20/18 Quote | Opinions | Options
Sep '20 (ZQU20) 97.4850s -0.0300 0.0000 97.4850 97.4550 0 97.5150 02/20/18 Quote | Opinions | Options
Oct '20 (ZQV20) 97.4800s -0.0250 0.0000 97.4800 97.4450 0 97.5050 02/20/18 Quote | Opinions | Options
Nov '20 (ZQX20) 97.4850s -0.0250 0.0000 97.4850 97.4500 0 97.5100 02/20/18 Quote | Opinions | Options
Dec '20 (ZQZ20) 97.4600s -0.0300 97.4300 97.4600 97.4250 2 97.4900 02/20/18 Quote | Opinions | Options
Jan '21 (ZQF21) 97.4650s -0.0250 0.0000 97.4650 97.4300 0 97.4900 02/20/18 Quote | Opinions | Options

Futures Commentary and Analysis

Brad King - Inside Futures - 1 hr 40 mins ago

Buy KC wheat and gold and look for higher interest rates.
 
John Caruso - Inside Futures - 2 hrs 19 mins ago

Conditions Ripe for ShortSqueeze
 
Alan Bush - Inside Futures - Wed Feb 21, 9:28AM CST

The 8:45 central time February PMI composite index is expected to be 54 and the 9:00 January existing home sales report is anticipated to show 5.65 million.
 
Erik Bregar - Inside Futures - Wed Feb 21, 8:07AM CST

USD extends gains after positive NY closes across the major currencies GBP weighed down by soft UK jobs report FOMC minutes in focus for 2pmET today
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us