Sunday, December 17, 2017  
 
Weather |  Markets Page |  Futures Markets |  Ag News |  DTN Renewable Fuels |  AgBizDir.com |  Farm Life |  Portfolio |  Quotes |  Charts 
Home
Heron Lake Plant
HLBE News Items
Board of Governors
Our People
Cash Bids
USDA and Weather Forecasts
Discount Schedules
Corn Route Map
Trading Capital Units
SEC Filings
History
Ethanol Industry
Calendar
Careers
Contact Us
Newsletters
Terms and Conditions
Nomination Questionnaire
 
Futures Markets
   
Electronic 30-Day Fed Funds (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
30 DAY FED F... Dec 17 @FF7Z  98.7000  98.7025  98.7050  98.7025  98.7050  0.0050  98.7050s  3:02P Dec 15
30 DAY FED F... Jan 18 @FF8F  98.5950  98.5900  98.6000  98.5900  98.5950  0.0050  98.6000s  3:59P Dec 15
30 DAY FED F... Feb 18 @FF8G  98.5900  98.5900  98.5950  98.5900  98.5900  0.0050  98.5950s  3:59P Dec 15
30 DAY FED F... Mar 18 @FF8H  98.5450  98.5400  98.5450  98.5400  98.5400  -0.0050  98.5400s  3:59P Dec 15
30 DAY FED F... Apr 18 @FF8J  98.4400  98.4350  98.4350  98.4200  98.4250  -0.0150  98.4250s  3:59P Dec 15
30 DAY FED F... May 18 @FF8K  98.4200  98.4150  98.4150  98.4000  98.4050  -0.0100  98.4100s  3:57P Dec 15
30 DAY FED F... Jun 18 @FF8M  98.3600  98.3550  98.3550  98.3400  98.3450  -0.0150  98.3450s  3:44P Dec 15
30 DAY FED F... Jul 18 @FF8N  98.3050  98.3050  98.3050  98.2850  98.2900  -0.0150  98.2900s  3:40P Dec 15
30 DAY FED F... Aug 18 @FF8Q  98.2850  98.2800  98.2800  98.2650  98.2700  -0.0150  98.2700s  3:59P Dec 15
30 DAY FED F... Sep 18 @FF8U  98.2900  98.2850  98.2850  98.2650  98.2700  -0.0150  98.2750s  3:59P Dec 15
30 DAY FED F... Oct 18 @FF8V  98.2050  98.2050  98.2050  98.1850  98.1900  -0.0100  98.1950s  3:59P Dec 15
30 DAY FED F... Nov 18 @FF8X  98.1950  98.1900  98.1900  98.1750  98.1800  -0.0150  98.1800s  3:01P Dec 15
30 DAY FED F... Dec 18 @FF8Z  98.1750  98.1700  98.1700  98.1500  98.1600  -0.0150  98.1600s  2:35P Dec 15
30 DAY FED F... Jan 19 @FF9F  98.1300  98.1300  98.1300  98.1100  98.1200  -0.0100  98.1200s  3:54P Dec 15
30 DAY FED F... Feb 19 @FF9G  98.1300  98.1250  98.1250  98.1050  98.1100  -0.0150  98.1150s  2:02P Dec 15
30 DAY FED F... Mar 19 @FF9H  98.1200  98.1100  98.1150  98.0950  98.1050  -0.0150  98.1050s  3:46P Dec 15
30 DAY FED F... Apr 19 @FF9J  98.0900  98.0800  98.0850  98.0650  98.0750  -0.0150  98.0750s  3:00P Dec 15
30 DAY FED F... May 19 @FF9K  98.0800  98.0750  98.0750  98.0550  98.0650  -0.0150  98.0650s  2:02P Dec 15
30 DAY FED F... Jun 19 @FF9M  98.0650  98.0450  98.0450  98.0450  98.0450  -0.0150  98.0500s  2:02P Dec 15
30 DAY FED F... Jul 19 @FF9N  98.0450  98.0400  98.0400  98.0250  98.0250  -0.0150  98.0300s  2:02P Dec 15
30 DAY FED F... Aug 19 @FF9Q  98.0450        98.0500  -0.0150  98.0300s  2:02P Dec 15
30 DAY FED F... Sep 19 @FF9U  98.0350  98.0150  98.0150  98.0150  98.0150  -0.0200  98.0150s  2:02P Dec 15
30 DAY FED F... Oct 19 @FF9V  98.0250  98.0050  98.0050  98.0050  98.0050  -0.0200  98.0050s  2:02P Dec 15
30 DAY FED F... Nov 19 @FF9X  98.0200        98.0100  -0.0150  98.0050s  2:02P Dec 15
30 DAY FED F... Dec 19 @FF9Z  98.0100        98.0000  -0.0150  97.9950s  2:02P Dec 15
30 DAY FED F... Jan 20 @FF0F  98.0000  97.9700  97.9700  97.9700  97.9700  -0.0250  97.9750s  3:54P Dec 15
30 DAY FED F... Feb 20 @FF0G  97.9950        97.9700  -0.0200  97.9750s  2:02P Dec 15
30 DAY FED F... Mar 20 @FF0H  98.0000        97.9700  -0.0250  97.9750s  2:02P Dec 15
30 DAY FED F... Apr 20 @FF0J  97.9900        97.9350  -0.0150  97.9750s  2:02P Dec 15
30 DAY FED F... May 20 @FF0K  97.9950        97.9400  -0.0150  97.9800s  2:02P Dec 15
30 DAY FED F... Jun 20 @FF0M  97.9950        98.0100  -0.0200  97.9750s  2:02P Dec 15
30 DAY FED F... Jul 20 @FF0N  97.9900        97.9500  -0.0150  97.9750s  2:02P Dec 15
30 DAY FED F... Aug 20 @FF0Q  97.9900        97.9950  -0.0150  97.9750s  2:02P Dec 15
30 DAY FED F... Sep 20 @FF0U  97.9800        97.9550  -0.0150  97.9650s  2:02P Dec 15
30 DAY FED F... Oct 20 @FF0V  97.9750        97.9550  -0.0150  97.9600s  2:02P Dec 15
30 DAY FED F... Nov 20 @FF0X  97.9750        97.9900  -0.0100  97.9650s  2:02P Dec 15
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

30 DAY FED FUND (@FF7Z)
Exchange:  CBOT
Last Trade:  98.7050
Change:  0.0050
Bid:  98.7025
Ask:  98.7075
Today's High:  98.7050
Today's Low:  98.7025
Volume:  46,335
Open:  98.7025
Settle:  98.7050s
Prev:  98.7000
Contract High: 
Contract Low: 
Updated:  Dec-15-2017
3:02:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Climb Higher; Export Demand Good
Editorial Staff – 
Posted at Friday, December 15, 2017 11:07AM CST
@FF7Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN