Commodity Prices for 30-Day Fed Funds
Delayed Futures - 10:54 - Thursday, December 14th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Dec '17 (ZQZ17) 98.7025 -0.0025 98.7025 98.7050 98.7025 42453 98.7050 10:51 Quote | Opinions | Options
Jan '18 (ZQF18) 98.5950 unch 98.5950 98.6000 98.5900 72146 98.5950 07:45 Quote | Opinions | Options
Feb '18 (ZQG18) 98.5900 unch 98.5900 98.5950 98.5900 7595 98.5900 10:52 Quote | Opinions | Options
Mar '18 (ZQH18) 98.5450 unch 98.5500 98.5550 98.5450 7332 98.5450 07:58 Quote | Opinions | Options
Apr '18 (ZQJ18) 98.4350 -0.0150 98.4550 98.4550 98.4350 16502 98.4500 10:40 Quote | Opinions | Options
May '18 (ZQK18) 98.4200 -0.0150 98.4400 98.4400 98.4150 6084 98.4350 10:35 Quote | Opinions | Options
Jun '18 (ZQM18) 98.3550 -0.0150 98.3800 98.3800 98.3500 3904 98.3700 10:25 Quote | Opinions | Options
Jul '18 (ZQN18) 98.3000 -0.0200 98.3250 98.3250 98.2900 7267 98.3200 10:39 Quote | Opinions | Options
Aug '18 (ZQQ18) 98.2800 -0.0200 98.3100 98.3100 98.2750 2788 98.3000 10:40 Quote | Opinions | Options
Sep '18 (ZQU18) 98.2800 -0.0200 98.3100 98.3100 98.2750 1157 98.3000 10:11 Quote | Opinions | Options
Oct '18 (ZQV18) 98.2000 -0.0250 98.2350 98.2350 98.1950 2513 98.2250 10:40 Quote | Opinions | Options
Nov '18 (ZQX18) 98.1900 -0.0250 98.2250 98.2250 98.1900 1707 98.2150 10:53 Quote | Opinions | Options
Dec '18 (ZQZ18) 98.1700 -0.0250 98.2050 98.2050 98.1600 789 98.1950 10:23 Quote | Opinions | Options
Jan '19 (ZQF19) 98.1250 -0.0300 98.1650 98.1650 98.1150 10221 98.1550 10:53 Quote | Opinions | Options
Feb '19 (ZQG19) 98.1200 -0.0300 98.1550 98.1550 98.1100 2376 98.1500 10:39 Quote | Opinions | Options
Mar '19 (ZQH19) 98.1150 -0.0300 98.1550 98.1550 98.1050 332 98.1450 10:34 Quote | Opinions | Options
Apr '19 (ZQJ19) 98.0800 -0.0350 98.1100 98.1100 98.0700 1148 98.1150 10:28 Quote | Opinions | Options
May '19 (ZQK19) 98.0700 -0.0400 98.0850 98.0850 98.0700 136 98.1100 10:44 Quote | Opinions | Options
Jun '19 (ZQM19) 98.0600 -0.0350 98.0650 98.0650 98.0600 13 98.0950 10:39 Quote | Opinions | Options
Jul '19 (ZQN19) 98.0350 -0.0400 98.0400 98.0400 98.0300 102 98.0750 09:55 Quote | Opinions | Options
Aug '19 (ZQQ19) 98.0250 -0.0450 98.0400 98.0400 98.0250 50 98.0700 09:34 Quote | Opinions | Options
Sep '19 (ZQU19) 98.0600s +0.0500 98.0150 98.0650 97.9900 16 98.0100 12/13/17 Quote | Opinions | Options
Oct '19 (ZQV19) 98.0500s +0.0550 98.0000 98.0550 97.9750 29 97.9950 12/13/17 Quote | Opinions | Options
Nov '19 (ZQX19) 98.0100 -0.0350 98.0150 98.0200 97.9950 41 98.0450 10:33 Quote | Opinions | Options
Dec '19 (ZQZ19) 98.0000 -0.0300 97.9950 98.0050 97.9850 53 98.0300 10:33 Quote | Opinions | Options
Jan '20 (ZQF20) 97.9750 -0.0350 97.9850 97.9850 97.9700 36 98.0100 07:59 Quote | Opinions | Options
Feb '20 (ZQG20) 97.9700 -0.0400 97.9850 97.9850 97.9700 30 98.0100 10:07 Quote | Opinions | Options
Mar '20 (ZQH20) 97.9700 -0.0450 97.9750 97.9750 97.9700 21 98.0150 10:05 Quote | Opinions | Options
Apr '20 (ZQJ20) 98.0100s +0.0600 0.0000 98.0100 97.9300 0 97.9500 12/13/17 Quote | Opinions | Options
May '20 (ZQK20) 98.0150s +0.0600 0.0000 98.0200 97.9400 0 97.9550 12/13/17 Quote | Opinions | Options
Jun '20 (ZQM20) 98.0100s +0.0600 0.0000 98.0100 97.9300 0 97.9500 12/13/17 Quote | Opinions | Options
Jul '20 (ZQN20) 98.0050s +0.0600 0.0000 98.0100 97.9300 0 97.9450 12/13/17 Quote | Opinions | Options
Aug '20 (ZQQ20) 98.0050s +0.0600 0.0000 98.0100 97.9250 0 97.9450 12/13/17 Quote | Opinions | Options
Sep '20 (ZQU20) 97.9950s +0.0600 97.9550 97.9950 97.9150 20 97.9350 12/13/17 Quote | Opinions | Options
Oct '20 (ZQV20) 97.9900s +0.0600 0.0000 97.9900 97.9100 0 97.9300 12/13/17 Quote | Opinions | Options
Nov '20 (ZQX20) 97.9900s +0.0650 0.0000 97.9900 97.9100 0 97.9250 12/13/17 Quote | Opinions | Options

Futures Commentary and Analysis

Alan Bush - Inside Futures - 1 hr 22 mins ago

Dow Jones futures advanced to new historical highs today.
 
Marc Nemenoff - Inside Futures - 2 hrs 8 mins ago

Financials: March Bonds are currently 7 lower at 153’15, 10 Yr. Notes 5.5 lower at 124’14.0 and 5 Yr. Notes 4.5 lower at 116’13.5. Yesterday the Fed, as expected, raised rates by 25 basis points. In their comments it is perceived that 2018 will bring 3 rate hikes of 25 basis...
 
Cary Artac - Inside Futures - 2 hrs 5 mins ago

Today 3 to 5 Days Out 2 to 3 Weeks Out Hedgers Highlights
 
Dennis Smith - Inside Futures - 2 hrs 29 mins ago

Look for lower cash again today and likely on Friday and into next week. LC futures have spent the last two sessions correcting the oversold condition of the market.
 

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