Powered by Barchart.com - Futures Main Enter Symbol 30-DAY FED FUNDS Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Nov '09 (ZQX09) 99.8800s unch 99.8800 99.8825 99.8775 99.8800 16:40 Dec '09 (ZQZ09) 99.8800s unch 99.8800 99.8850 99.8750 99.8800 16:40 Jan '10 (ZQF10) 99.8700s unch 99.8750 99.8800 99.8700 99.8700 16:40 Feb '10 (ZQG10) 99.8500s +0.0050 99.8500 99.8550 99.8500 99.8450 16:40 Mar '10 (ZQH10) 99.8400s +0.0050 99.8400 99.8450 99.8400 99.8350 16:40 Apr '10 (ZQJ10) 99.8250s +0.0050 99.8250 99.8350 99.8250 99.8200 16:40 May '10 (ZQK10) 99.7850s unch 99.7850 99.8000 99.7800 99.7850 16:40 Jun '10 (ZQM10) 99.7650s unch 99.7750 99.7850 99.7600 99.7650 16:40 Jul '10 (ZQN10) 99.7100s unch 99.7250 99.7300 99.7050 99.7100 16:40 Aug '10 (ZQQ10) 99.6450s unch 99.6650 99.6650 99.6400 99.6450 16:40 Sep '10 (ZQU10) 99.5700s unch 99.5900 99.6000 99.5650 99.5700 16:40 Oct '10 (ZQV10) 99.4750s +0.0050 99.5000 99.5100 99.4750 99.4700 16:40 Nov '10 (ZQX10) 99.3250s +0.0050 99.3500 99.3650 99.3250 99.3200 16:40 Dec '10 (ZQZ10) 99.2250s +0.0050 99.2550 99.2700 99.2250 99.2200 16:40 Jan '11 (ZQF11) 99.1400s +0.0050 99.1650 99.1650 99.1400 99.1350 16:40 Feb '11 (ZQG11) 98.9600s +0.0050 0.0000 98.9600 98.9600 98.9550 16:40 Mar '11 (ZQH11) 98.8700s +0.0050 0.0000 98.8700 98.8700 98.8650 16:40 Apr '11 (ZQJ11) 98.7600s +0.0050 0.0000 98.7600 98.7600 98.7550 16:40 May '11 (ZQK11) 98.5800s +0.0050 0.0000 98.5800 98.5800 98.5750 16:40 Jun '11 (ZQM11) 98.5250s +0.0050 0.0000 98.5250 98.5250 98.5200 16:40 Jul '11 (ZQN11) 98.3750s +0.0050 0.0000 98.3750 98.3750 98.3700 16:40 Aug '11 (ZQQ11) 98.2400s +0.0050 0.0000 98.2400 98.2400 98.2350 16:40 Sep '11 (ZQU11) 98.1400s +0.0050 0.0000 98.1400 98.1400 98.1350 16:40 Oct '11 (ZQV11) 98.0600s +0.0050 0.0000 98.0600 98.0600 98.0550 16:40