MATHIESEN GRAIN CO

Futures Markets

Electronic 30-Day Fed Funds (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
30 DAY FED F... Jul 20	@FF0N	99.9150	99.9150	99.9175	99.9150	99.9150	0.0000	99.9150	11:19A Jul 09
30 DAY FED F... Aug 20	@FF0Q	99.9250	99.9250	99.9300	99.9250	99.9300	0.0050	99.9250	9:55A Jul 09
30 DAY FED F... Sep 20	@FF0U	99.9350	99.9350	99.9350	99.9300	99.9300	-0.0050	99.9350	12:20P Jul 09
30 DAY FED F... Oct 20	@FF0V	99.9500	99.9500	99.9550	99.9450	99.9500	0.0000	99.9500	12:31P Jul 09
30 DAY FED F... Nov 20	@FF0X	99.9550	99.9550	99.9600	99.9550	99.9600	0.0050	99.9550	12:30P Jul 09
30 DAY FED F... Dec 20	@FF0Z	99.9550	99.9600	99.9650	99.9600	99.9650	0.0100	99.9550	12:29P Jul 09
30 DAY FED F... Jan 21	@FF1F	99.9700	99.9750	99.9800	99.9750	99.9750	0.0050	99.9700	12:27P Jul 09
30 DAY FED F... Feb 21	@FF1G	99.9800	99.9800	99.9850	99.9800	99.9850	0.0050	99.9800	12:29P Jul 09
30 DAY FED F... Mar 21	@FF1H	99.9850	99.9850	99.9900	99.9850	99.9900	0.0050	99.9850	12:28P Jul 09
30 DAY FED F... Apr 21	@FF1J	99.9850	99.9900	99.9950	99.9850	99.9950	0.0100	99.9850	12:02P Jul 09
30 DAY FED F... May 21	@FF1K	100.0000	100.0000	100.0100	100.0000	100.0100	0.0100	100.0000	12:02P Jul 09
30 DAY FED F... Jun 21	@FF1M	100.0050	100.0050	100.0150	100.0050	100.0100	0.0050	100.0050	12:27P Jul 09
30 DAY FED F... Jul 21	@FF1N	100.0100	100.0100	100.0200	100.0100	100.0150	0.0050	100.0100	12:23P Jul 09
30 DAY FED F... Aug 21	@FF1Q	100.0150	100.0150	100.0250	100.0150	100.0250	0.0100	100.0150	12:02P Jul 09
30 DAY FED F... Sep 21	@FF1U	100.0150	100.0200	100.0250	100.0200	100.0250	0.0100	100.0150	11:56A Jul 09
30 DAY FED F... Oct 21	@FF1V	100.0200	100.0200	100.0300	100.0200	100.0300	0.0100	100.0200	11:52A Jul 09
30 DAY FED F... Nov 21	@FF1X	100.0200	100.0250	100.0350	100.0250	100.0350	0.0150	100.0200	10:11A Jul 09
30 DAY FED F... Dec 21	@FF1Z	100.0200	100.0300	100.0300	100.0300	100.0300	0.0100	100.0200	10:00A Jul 09
30 DAY FED F... Jan 22	@FF2F	100.030	100.030	100.045	100.030	100.045	0.015	100.030	10:11A Jul 09
30 DAY FED F... Feb 22	@FF2G	100.035	100.040	100.040	100.040	100.040	0.005	100.035	10:07A Jul 09
30 DAY FED F... Mar 22	@FF2H	100.040				100.040		100.040
30 DAY FED F... Apr 22	@FF2J	100.040	100.040	100.050	100.040	100.045	0.005	100.040	8:09A Jul 09
30 DAY FED F... May 22	@FF2K	100.035				100.020		100.035
30 DAY FED F... Jun 22	@FF2M	100.025					0.010	100.035s	2:00P Jul 08
30 DAY FED F... Jul 22	@FF2N	100.025						100.025
30 DAY FED F... Aug 22	@FF2Q	100.015					0.010	100.025s	2:00P Jul 08
30 DAY FED F... Sep 22	@FF2U	100.015					0.010	100.025s	2:00P Jul 08
30 DAY FED F... Oct 22	@FF2V	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Nov 22	@FF2X	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Dec 22	@FF2Z	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Jan 23	@FF3F	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Feb 23	@FF3G	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Mar 23	@FF3H	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Apr 23	@FF3J	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... May 23	@FF3K	100.000					0.010	100.010s	2:00P Jul 08
30 DAY FED F... Jun 23	@FF3M	100.000					0.010	100.010s	2:00P Jul 08
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

30 DAY FED FUND (@FF0N)
Exchange:	CBOT
Last Trade:	99.9150
Change:
Bid:	99.9150
Ask:	99.9175
Today's High:	99.9175
Today's Low:	99.9150
Volume:	12,090
Open:	99.9150
Settle:	99.9150
Prev:	99.9150
Contract High:
Contract Low:
Updated:	Jul-09-2020 11:19:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Milk Prices Test Historic Highs Following Pandemic Pressure

Editorial Staff –

Posted at Wednesday, July 8, 2020 2:12PM CDT

@FF0N

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