Pinal Energy, LLC Web Site

Futures Markets

Options

Electronic 30-Day Fed Funds (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
30 DAY FED F... Jan 20	@FF0F	98.4500	98.4500	98.4525	98.4500	98.4500	0.0000	98.4500	12:41P Jan 29
30 DAY FED F... Feb 20	@FF0G	98.4200	98.4250	98.4300	98.4150	98.4200	0.0000	98.4200	12:41P Jan 29
30 DAY FED F... Mar 20	@FF0H	98.4300	98.4250	98.4350	98.4250	98.4250	-0.0050	98.4300	12:37P Jan 29
30 DAY FED F... Apr 20	@FF0J	98.4400	98.4450	98.4500	98.4300	98.4350	-0.0050	98.4400	12:42P Jan 29
30 DAY FED F... May 20	@FF0K	98.4700	98.4700	98.4750	98.4600	98.4600	-0.0100	98.4700	12:43P Jan 29
30 DAY FED F... Jun 20	@FF0M	98.5050	98.5050	98.5150	98.5000	98.5000	-0.0050	98.5050	12:43P Jan 29
30 DAY FED F... Jul 20	@FF0N	98.5300	98.5350	98.5450	98.5300	98.5300	0.0000	98.5300	12:43P Jan 29
30 DAY FED F... Aug 20	@FF0Q	98.5750	98.5750	98.5900	98.5750	98.5850	0.0100	98.5750	11:14A Jan 29
30 DAY FED F... Sep 20	@FF0U	98.6100	98.6100	98.6250	98.6050	98.6200	0.0100	98.6100	12:42P Jan 29
30 DAY FED F... Oct 20	@FF0V	98.6500	98.6450	98.6750	98.6450	98.6650	0.0150	98.6500	12:43P Jan 29
30 DAY FED F... Nov 20	@FF0X	98.6850	98.6850	98.7150	98.6850	98.7050	0.0200	98.6850	12:37P Jan 29
30 DAY FED F... Dec 20	@FF0Z	98.7300	98.7300	98.7600	98.7300	98.7500	0.0200	98.7300	12:25P Jan 29
30 DAY FED F... Jan 21	@FF1F	98.7650	98.7750	98.7950	98.7700	98.7900	0.0250	98.7650	12:37P Jan 29
30 DAY FED F... Feb 21	@FF1G	98.7950	98.7950	98.8250	98.7850	98.8150	0.0200	98.7950	12:43P Jan 29
30 DAY FED F... Mar 21	@FF1H	98.8000	98.8000	98.8300	98.8000	98.8200	0.0200	98.8000	12:37P Jan 29
30 DAY FED F... Apr 21	@FF1J	98.8050	98.8050	98.8400	98.8050	98.8300	0.0250	98.8050	12:37P Jan 29
30 DAY FED F... May 21	@FF1K	98.8150	98.8200	98.8450	98.8150	98.8350	0.0200	98.8150	12:23P Jan 29
30 DAY FED F... Jun 21	@FF1M	98.8200	98.8400	98.8450	98.8300	98.8450	0.0250	98.8200	12:23P Jan 29
30 DAY FED F... Jul 21	@FF1N	98.8300	98.8450	98.8650	98.8400	98.8500	0.0200	98.8300	10:12A Jan 29
30 DAY FED F... Aug 21	@FF1Q	98.8300	98.8450	98.8600	98.8400	98.8600	0.0300	98.8300	11:14A Jan 29
30 DAY FED F... Sep 21	@FF1U	98.8250				98.8500		98.8250
30 DAY FED F... Oct 21	@FF1V	98.8450				98.8650		98.8450
30 DAY FED F... Nov 21	@FF1X	98.8450						98.8450
30 DAY FED F... Dec 21	@FF1Z	98.8700					-0.0350	98.8350s	2:00P Jan 28
30 DAY FED F... Jan 22	@FF2F	98.875					-0.035	98.840s	2:00P Jan 28
30 DAY FED F... Feb 22	@FF2G	98.875					-0.035	98.840s	2:00P Jan 28
30 DAY FED F... Mar 22	@FF2H	98.875					-0.035	98.840s	2:00P Jan 28
30 DAY FED F... Apr 22	@FF2J	98.865					-0.035	98.830s	2:00P Jan 28
30 DAY FED F... May 22	@FF2K	98.865					-0.035	98.830s	2:00P Jan 28
30 DAY FED F... Jun 22	@FF2M	98.865					-0.035	98.830s	2:00P Jan 28
30 DAY FED F... Jul 22	@FF2N	98.845					-0.035	98.810s	2:00P Jan 28
30 DAY FED F... Aug 22	@FF2Q	98.845					-0.035	98.810s	2:00P Jan 28
30 DAY FED F... Sep 22	@FF2U	98.845					-0.035	98.810s	2:00P Jan 28
30 DAY FED F... Oct 22	@FF2V	98.845					-0.035	98.810s	2:00P Jan 28
30 DAY FED F... Nov 22	@FF2X	98.845					-0.035	98.810s	2:00P Jan 28
30 DAY FED F... Dec 22	@FF2Z	98.845					-0.035	98.810s	2:00P Jan 28
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

30 DAY FED FUND (@FF0F)
Exchange:	CBOT
Last Trade:	98.4500
Change:
Bid:	98.4500
Ask:	98.4525
Today's High:	98.4525
Today's Low:	98.4500
Volume:	3,013
Open:	98.4500
Settle:	98.4500
Prev:	98.4500
Contract High:
Contract Low:
Updated:	Jan-29-2020 12:41:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Corn Basis Still Showing Off

Editorial Staff –

Posted at Monday, January 27, 2020 11:59AM CST

@FF0F

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.