S&P 500
2374.15
+25.46 +1.08%
Dow Indu
20763.89
+216.13 +1.05%
Nasdaq
5982.99
+72.47 +1.23%
Crude Oil
49.48
+0.25 +0.50%
Gold
1274.40
-0.63 -0.05%
Euro
1.085855
+0.003200 +0.30%
US Dollar
99.185
+0.143 +0.14%
Strong
Chicago Board of Trade (CBOT)Interest Rates › 30 DAY FED FUND (ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J17.EApr 2017 (E)99.107599.107599.105099.10750.00000.00%set 15:03
ZQ.K17.EMay 2017 (E)99.09599.10099.09599.0950.0000.00%set 11:28
ZQ.M17.EJun 2017 (E)99.02099.02099.00599.010-0.025-0.03%set 12:16
ZQ.N17.EJul 2017 (E)98.9698.9698.9398.94-0.04-0.04%set 12:52
ZQ.Q17.EAug 2017 (E)98.91598.91598.91598.9150.0000.00%19:05
ZQ.U17.ESep 2017 (E)98.91598.91598.87098.885-0.045-0.05%set 12:08
ZQ.V17.EOct 2017 (E)98.85098.85598.79598.815-0.055-0.06%set 15:50
ZQ.X17.ENov 2017 (E)98.84098.84098.78598.805-0.060-0.06%set 12:16
ZQ.Z17.EDec 2017 (E)98.77598.77598.77098.770-0.010-0.01%22:16
ZQ.F18.EJan 2018 (E)98.76598.76598.74098.740-0.010-0.01%22:15
ZQ.G18.EFeb 2018 (E)98.73098.73098.72598.725-0.015-0.02%22:16
ZQ.H18.EMar 2018 (E)98.74098.74098.68598.710-0.065-0.07%15:17
ZQ.J18.EApr 2018 (E)98.67598.68598.64098.675-0.065-0.07%set 14:36
ZQ.K18.EMay 2018 (E)98.65098.65098.65098.650-0.015-0.02%set 22:15
ZQ.M18.EJun 2018 (E)98.61098.62598.59098.630-0.065-0.07%set 10:43
ZQ.N18.EJul 2018 (E)98.55598.59598.55098.595-0.065-0.07%set 10:58
ZQ.Q18.EAug 2018 (E)98.53598.58598.53098.575-0.065-0.07%set 14:36
ZQ.U18.ESep 2018 (E)98.59598.62098.59598.545-0.065-0.07%set 15:03
ZQ.V18.EOct 2018 (E)98.45598.51598.45598.510-0.060-0.06%set 13:11
ZQ.X18.ENov 2018 (E)98.45098.49598.44598.490-0.065-0.07%set 12:03
ZQ.Z18.EDec 2018 (E)98.41598.46598.41598.465-0.060-0.06%set 12:03
ZQ.F19.EJan 2019 (E)98.40598.40598.40098.415-0.065-0.07%set 10:10
ZQ.G19.EFeb 2019 (E)98.39598.39598.39098.415-0.060-0.06%set 09:44
ZQ.H19.EMar 2019 (E)98.46598.46598.46598.385-0.060-0.06%set 15:03
ZQ.J19.EApr 2019 (E)98.40598.40598.40598.370-0.065-0.07%set 15:03
ZQ.K19.EMay 2019 (E)98.3698.3698.3698.36-0.06-0.06%set 15:03
ZQ.M19.EJun 2019 (E)98.18098.18098.18098.335-0.055-0.06%set 15:03
ZQ.N19.EJul 2019 (E)98.3298.3298.3298.32-0.05-0.05%set 17:08
ZQ.Q19.EAug 2019 (E)98.3198.3198.3198.31-0.05-0.05%set 15:03
ZQ.U19.ESep 2019 (E)98.28598.28598.28598.285-0.055-0.06%set 15:03
ZQ.V19.EOct 2019 (E)98.06098.06098.06098.265-0.045-0.05%set 15:03
ZQ.X19.ENov 2019 (E)98.05598.05598.05598.260-0.050-0.05%set 15:03
ZQ.Z19.EDec 2019 (E)98.23098.23098.23098.230-0.045-0.05%set 17:08
ZQ.F20.EJan 2020 (E)98.13098.13098.13098.195-0.045-0.05%set 15:03
ZQ.G20.EFeb 2020 (E)98.02098.02098.01598.200-0.045-0.05%set 17:08
ZQ.H20.EMar 2020 (E)98.17098.17098.17098.170-0.045-0.05%set 15:03
ZQ.J17:F18.EApr 2017/Jan 2018 Spread0.40500.40500.40500.3575+0.0550+18.18%set 17:37
ZQ.J17:F19.EApr 2017/Jan 2019 Spread0.69250.69250.69250.6925+0.0650+10.36%set 17:37
ZQ.J17:F20.EApr 2017/Jan 2020 Spread0.91250.91250.91250.9125+0.0450+5.19%set 17:37
ZQ.J17:G18.EApr 2017/Feb 2018 Spread0.36750.36750.36750.3675+0.0550+17.60%set 17:38
ZQ.J17:G19.EApr 2017/Feb 2019 Spread0.69250.69250.69250.6925+0.0600+9.49%set 17:37
ZQ.J17:G20.EApr 2017/Feb 2020 Spread0.90750.90750.90750.9075+0.0450+5.22%set 17:37
ZQ.J17:H18.EApr 2017/Mar 2018 Spread0.52500.52500.52500.3925+0.0600+18.05%set 17:37
ZQ.J17:H19.EApr 2017/Mar 2019 Spread0.72250.72250.72250.7225+0.0600+9.06%set 17:37
ZQ.J17:H20.EApr 2017/Mar 2020 Spread0.93750.93750.93750.9375+0.0450+5.04%set 17:37
ZQ.J17:J18.EApr 2017/Apr 2018 Spread0.43250.43250.43250.4325+0.0650+17.69%set 17:37
ZQ.J17:J19.EApr 2017/Apr 2019 Spread0.73750.73750.73750.7375+0.0650+9.67%set 17:37
ZQ.J17:K17.EApr 2017/May 2017 Spread0.01000.01000.00750.01250.00000.00%set 14:23
ZQ.J17:K18.EApr 2017/May 2018 Spread0.44250.44250.44250.4425+0.0600+15.69%set 17:38
ZQ.J17:K19.EApr 2017/May 2019 Spread0.74750.74750.74750.7475+0.0600+8.73%set 17:37
ZQ.J17:M17.EApr 2017/Jun 2017 Spread0.06750.06750.06000.0975+0.0250+33.33%set 17:37
ZQ.J17:M18.EApr 2017/Jun 2018 Spread0.47750.47750.47750.4775+0.0650+15.76%set 17:37
ZQ.J17:M19.EApr 2017/Jun 2019 Spread0.77250.77250.77250.7725+0.0550+7.67%set 17:37
ZQ.J17:N17.EApr 2017/Jul 2017 Spread0.11000.11000.11000.1675+0.0400+29.63%set 17:37
ZQ.J17:N18.EApr 2017/Jul 2018 Spread0.51250.51250.51250.5125+0.0650+14.53%set 17:38
ZQ.J17:N19.EApr 2017/Jul 2019 Spread0.78750.78750.78750.7875+0.0500+6.78%set 17:37
ZQ.J17:Q17.EApr 2017/Aug 2017 Spread0.18000.18000.17000.1925+0.0450+30.51%set 17:37
ZQ.J17:Q18.EApr 2017/Aug 2018 Spread0.53250.53250.53250.5325+0.0650+13.90%set 17:38
ZQ.J17:Q19.EApr 2017/Aug 2019 Spread0.79750.79750.79750.7975+0.0500+6.69%set 17:37
ZQ.J17:U17.EApr 2017/Sep 2017 Spread0.24000.24000.24000.2225+0.0450+25.35%set 17:37
ZQ.J17:U18.EApr 2017/Sep 2018 Spread0.56250.56250.56250.5625+0.0650+13.07%set 17:37
ZQ.J17:U19.EApr 2017/Sep 2019 Spread0.82250.82250.82250.8225+0.0550+7.17%set 17:38
ZQ.J17:V17.EApr 2017/Oct 2017 Spread0.26500.26500.26500.2925+0.0550+23.16%set 17:37
ZQ.J17:V18.EApr 2017/Oct 2018 Spread0.59750.59750.59750.5975+0.0600+11.16%set 17:37
ZQ.J17:V19.EApr 2017/Oct 2019 Spread0.84250.84250.84250.8425+0.0450+5.64%set 17:38
ZQ.J17:X17.EApr 2017/Nov 2017 Spread0.33000.33000.32000.3025+0.0600+24.74%set 17:37
ZQ.J17:X18.EApr 2017/Nov 2018 Spread0.61750.61750.61750.6175+0.0650+11.76%set 17:38
ZQ.J17:X19.EApr 2017/Nov 2019 Spread0.84750.84750.84750.8475+0.0500+6.27%set 17:38
ZQ.J17:Z17.EApr 2017/Dec 2017 Spread0.40000.40000.40000.3275+0.0550+20.18%set 17:37
ZQ.J17:Z18.EApr 2017/Dec 2018 Spread0.64250.64250.64250.6425+0.0600+10.30%set 17:37
ZQ.J17:Z19.EApr 2017/Dec 2019 Spread0.87750.87750.87750.8775+0.0450+5.41%set 17:37
ZQ.K17:F18.EMay 2017/Jan 2018 Spread0.2750.2950.2750.345+0.055+18.97%set 17:37
ZQ.K17:F19.EMay 2017/Jan 2019 Spread0.6800.6800.6800.680+0.065+10.57%set 17:37
ZQ.K17:F20.EMay 2017/Jan 2020 Spread0.9000.9000.9000.900+0.045+5.26%set 17:37
ZQ.K17:G18.EMay 2017/Feb 2018 Spread0.4100.4100.4100.355+0.055+18.33%set 17:38
ZQ.K17:G19.EMay 2017/Feb 2019 Spread0.680.680.680.68+0.06+9.68%set 17:37
ZQ.K17:G20.EMay 2017/Feb 2020 Spread0.8950.8950.8950.895+0.045+5.29%set 17:37
ZQ.K17:H18.EMay 2017/Mar 2018 Spread0.380.380.380.38+0.06+18.75%set 17:37
ZQ.K17:H19.EMay 2017/Mar 2019 Spread0.710.710.710.71+0.06+9.23%set 17:37
ZQ.K17:H20.EMay 2017/Mar 2020 Spread0.9250.9250.9250.925+0.045+5.11%set 17:37
ZQ.K17:J18.EMay 2017/Apr 2018 Spread0.4200.4200.4200.420+0.065+18.31%set 17:37
ZQ.K17:J19.EMay 2017/Apr 2019 Spread0.7250.7250.7250.725+0.065+9.85%set 17:37
ZQ.K17:K18.EMay 2017/May 2018 Spread0.430.430.430.43+0.06+16.22%set 17:38
ZQ.K17:K19.EMay 2017/May 2019 Spread0.7350.7350.7350.735+0.060+8.89%set 17:37
ZQ.K17:M17.EMay 2017/Jun 2017 Spread0.0700.0900.0700.085+0.025+38.46%set 09:40
ZQ.K17:M18.EMay 2017/Jun 2018 Spread0.4650.4650.4650.465+0.065+16.25%set 17:37
ZQ.K17:M19.EMay 2017/Jun 2019 Spread0.7600.7600.7600.760+0.055+7.80%set 17:37
ZQ.K17:N17.EMay 2017/Jul 2017 Spread0.1300.1650.1300.155+0.040+34.78%set 15:05
ZQ.K17:N18.EMay 2017/Jul 2018 Spread0.5000.5000.5000.500+0.065+14.94%set 17:38
ZQ.K17:N19.EMay 2017/Jul 2019 Spread0.7750.7750.7750.775+0.050+6.90%set 17:37
ZQ.K17:Q17.EMay 2017/Aug 2017 Spread0.1850.1850.1800.180+0.045+32.14%set 11:28
ZQ.K17:Q18.EMay 2017/Aug 2018 Spread0.5200.5200.5200.520+0.065+14.29%set 17:38
ZQ.K17:Q19.EMay 2017/Aug 2019 Spread0.7850.7850.7850.785+0.050+6.80%set 17:37
ZQ.K17:U17.EMay 2017/Sep 2017 Spread0.1700.1700.1650.210+0.045+28.12%set 17:37
ZQ.K17:U18.EMay 2017/Sep 2018 Spread0.5500.5500.5500.550+0.065+13.40%set 17:37
ZQ.K17:U19.EMay 2017/Sep 2019 Spread0.8100.8100.8100.810+0.055+7.28%set 17:38
ZQ.K17:V17.EMay 2017/Oct 2017 Spread0.2850.2850.2700.280+0.055+24.44%set 17:38
ZQ.K17:V18.EMay 2017/Oct 2018 Spread0.5850.5850.5850.585+0.060+11.43%set 17:37
ZQ.K17:V19.EMay 2017/Oct 2019 Spread0.8300.8300.8300.830+0.045+5.73%set 17:38
ZQ.K17:X17.EMay 2017/Nov 2017 Spread0.2100.2150.2100.290+0.060+26.09%set 17:37
ZQ.K17:X18.EMay 2017/Nov 2018 Spread0.6050.6050.6050.605+0.065+12.04%set 17:38
ZQ.K17:X19.EMay 2017/Nov 2019 Spread0.8350.8350.8350.835+0.050+6.37%set 17:38
ZQ.K17:Z17.EMay 2017/Dec 2017 Spread0.3250.3250.3250.315+0.055+21.15%set 17:37
ZQ.K17:Z18.EMay 2017/Dec 2018 Spread0.630.630.630.63+0.06+10.53%set 17:37
ZQ.K17:Z19.EMay 2017/Dec 2019 Spread0.8650.8650.8650.865+0.045+5.49%set 17:37
ZQ.M17:F18.EJun 2017/Jan 2018 Spread0.2550.2550.2550.260+0.030+13.04%set 12:03
ZQ.M17:F19.EJun 2017/Jan 2019 Spread0.5950.5950.5950.595+0.040+7.21%set 17:37
ZQ.M17:F20.EJun 2017/Jan 2020 Spread0.8150.8150.8150.815+0.020+2.52%set 17:37
ZQ.M17:G18.EJun 2017/Feb 2018 Spread0.3750.3750.3750.270+0.030+12.50%set 17:38
ZQ.M17:G19.EJun 2017/Feb 2019 Spread0.5950.5950.5950.595+0.035+6.25%set 17:37
ZQ.M17:G20.EJun 2017/Feb 2020 Spread0.810.810.810.81+0.02+2.53%set 17:37
ZQ.M17:H18.EJun 2017/Mar 2018 Spread0.2950.2950.2950.295+0.035+13.46%set 17:37
ZQ.M17:H19.EJun 2017/Mar 2019 Spread0.6250.6250.6250.625+0.035+5.93%set 17:37
ZQ.M17:H20.EJun 2017/Mar 2020 Spread0.840.840.840.84+0.02+2.44%set 17:37
ZQ.M17:J18.EJun 2017/Apr 2018 Spread0.3350.3350.3350.335+0.040+13.56%set 17:37
ZQ.M17:J19.EJun 2017/Apr 2019 Spread0.640.640.640.64+0.04+6.67%set 17:37
ZQ.M17:K18.EJun 2017/May 2018 Spread0.3450.3450.3450.345+0.035+11.29%set 17:38
ZQ.M17:K19.EJun 2017/May 2019 Spread0.6500.6500.6500.650+0.035+5.69%set 17:37
ZQ.M17:M18.EJun 2017/Jun 2018 Spread0.380.380.380.38+0.04+11.76%set 17:37
ZQ.M17:M19.EJun 2017/Jun 2019 Spread0.6750.6750.6750.675+0.030+4.65%set 17:37
ZQ.M17:N17.EJun 2017/Jul 2017 Spread0.0550.0750.0550.070+0.015+30.00%set 05:02
ZQ.M17:N18.EJun 2017/Jul 2018 Spread0.4150.4150.4150.415+0.040+10.67%set 17:38
ZQ.M17:N19.EJun 2017/Jul 2019 Spread0.6900.6900.6900.690+0.025+3.76%set 17:37
ZQ.M17:Q17.EJun 2017/Aug 2017 Spread0.0750.0750.0750.095+0.020+26.67%set 17:37
ZQ.M17:Q18.EJun 2017/Aug 2018 Spread0.4350.4350.4350.435+0.040+10.13%set 17:37
ZQ.M17:Q19.EJun 2017/Aug 2019 Spread0.7000.7000.7000.700+0.025+3.70%set 17:37
ZQ.M17:U17.EJun 2017/Sep 2017 Spread0.1100.1100.1100.125+0.020+20.00%set 17:37
ZQ.M17:U18.EJun 2017/Sep 2018 Spread0.4650.4650.4650.465+0.040+9.41%set 17:37
ZQ.M17:U19.EJun 2017/Sep 2019 Spread0.7250.7250.7250.725+0.030+4.32%set 17:38
ZQ.M17:V17.EJun 2017/Oct 2017 Spread0.2000.2000.1950.195+0.030+19.35%set 10:55
ZQ.M17:V18.EJun 2017/Oct 2018 Spread0.5000.5000.5000.500+0.035+7.53%set 17:37
ZQ.M17:V19.EJun 2017/Oct 2019 Spread0.7450.7450.7450.745+0.020+2.76%set 17:38
ZQ.M17:X17.EJun 2017/Nov 2017 Spread0.1650.1650.1650.205+0.035+20.59%set 17:37
ZQ.M17:X18.EJun 2017/Nov 2018 Spread0.520.520.520.52+0.04+8.33%set 17:38
ZQ.M17:X19.EJun 2017/Nov 2019 Spread0.7500.7500.7500.750+0.025+3.45%set 17:38
ZQ.M17:Z17.EJun 2017/Dec 2017 Spread0.2900.2900.2850.230+0.030+15.00%set 17:37
ZQ.M17:Z18.EJun 2017/Dec 2018 Spread0.5450.5450.5450.545+0.035+6.86%set 17:37
ZQ.M17:Z19.EJun 2017/Dec 2019 Spread0.780.780.780.78+0.02+2.63%set 17:37
ZQ.N17:F18.EJul 2017/Jan 2018 Spread0.1950.2100.1850.190+0.015+8.33%set 08:39
ZQ.N17:F19.EJul 2017/Jan 2019 Spread0.5250.5250.5250.525+0.025+5.00%set 17:37
ZQ.N17:F20.EJul 2017/Jan 2020 Spread0.7450.7450.7450.745+0.005+0.68%set 17:37
ZQ.N17:G18.EJul 2017/Feb 2018 Spread0.2100.2100.1950.200+0.015+8.11%set 17:38
ZQ.N17:G19.EJul 2017/Feb 2019 Spread0.5250.5250.5250.525+0.020+3.96%set 17:37
ZQ.N17:G20.EJul 2017/Feb 2020 Spread0.7400.7400.7400.740+0.005+0.68%set 17:37
ZQ.N17:H18.EJul 2017/Mar 2018 Spread0.3450.3550.3450.225+0.020+9.76%set 17:37
ZQ.N17:H19.EJul 2017/Mar 2019 Spread0.5550.5550.5550.555+0.020+3.74%set 17:37
ZQ.N17:H20.EJul 2017/Mar 2020 Spread0.7700.7700.7700.770+0.005+0.65%set 17:37
ZQ.N17:J18.EJul 2017/Apr 2018 Spread0.3750.3750.3750.265+0.025+10.42%set 17:37
ZQ.N17:J19.EJul 2017/Apr 2019 Spread0.5700.5700.5700.570+0.025+4.59%set 17:37
ZQ.N17:K18.EJul 2017/May 2018 Spread0.2750.2750.2750.275+0.020+7.84%set 17:38
ZQ.N17:K19.EJul 2017/May 2019 Spread0.580.580.580.58+0.02+3.57%set 17:37
ZQ.N17:M18.EJul 2017/Jun 2018 Spread0.3100.3100.3100.310+0.025+8.77%set 17:37
ZQ.N17:M19.EJul 2017/Jun 2019 Spread0.6050.6050.6050.605+0.015+2.54%set 17:37
ZQ.N17:N18.EJul 2017/Jul 2018 Spread0.3450.3450.3450.345+0.025+7.81%set 17:38
ZQ.N17:N19.EJul 2017/Jul 2019 Spread0.620.620.620.62+0.01+1.64%set 17:37
ZQ.N17:Q17.EJul 2017/Aug 2017 Spread0.0200.0250.0200.025+0.005+25.00%set 05:02
ZQ.N17:Q18.EJul 2017/Aug 2018 Spread0.3650.3650.3650.365+0.025+7.35%set 17:37
ZQ.N17:Q19.EJul 2017/Aug 2019 Spread0.630.630.630.63+0.01+1.61%set 17:37
ZQ.N17:U17.EJul 2017/Sep 2017 Spread0.0550.0600.0550.055+0.005+10.00%set 15:12
ZQ.N17:U18.EJul 2017/Sep 2018 Spread0.3950.3950.3950.395+0.025+6.76%set 17:37
ZQ.N17:U19.EJul 2017/Sep 2019 Spread0.6550.6550.6550.655+0.015+2.34%set 17:37
ZQ.N17:V17.EJul 2017/Oct 2017 Spread0.1150.1300.1150.125+0.015+14.29%set 12:16
ZQ.N17:V18.EJul 2017/Oct 2018 Spread0.430.430.430.43+0.02+4.88%set 17:37
ZQ.N17:V19.EJul 2017/Oct 2019 Spread0.6750.6750.6750.675+0.005+0.75%set 17:38
ZQ.N17:X17.EJul 2017/Nov 2017 Spread0.1150.1200.1100.135+0.020+17.39%set 17:37
ZQ.N17:X18.EJul 2017/Nov 2018 Spread0.4500.4500.4500.450+0.025+5.88%set 17:38
ZQ.N17:X19.EJul 2017/Nov 2019 Spread0.680.680.680.68+0.01+1.49%set 17:38
ZQ.N17:Z17.EJul 2017/Dec 2017 Spread0.1750.1750.1750.160+0.015+10.34%set 17:37
ZQ.N17:Z18.EJul 2017/Dec 2018 Spread0.4750.4750.4750.475+0.020+4.40%set 17:37
ZQ.N17:Z19.EJul 2017/Dec 2019 Spread0.7100.7100.7100.710+0.005+0.71%set 17:37
ZQ.Q17:F18.EAug 2017/Jan 2018 Spread0.1750.1750.1650.165+0.010+6.45%set 11:28
ZQ.Q17:F19.EAug 2017/Jan 2019 Spread0.500.500.500.50+0.02+4.17%set 17:37
ZQ.Q17:F20.EAug 2017/Jan 2020 Spread0.720.720.720.720.000.00%set 17:37
ZQ.Q17:G18.EAug 2017/Feb 2018 Spread0.1800.1800.1800.175+0.010+6.06%set 17:38
ZQ.Q17:G19.EAug 2017/Feb 2019 Spread0.5000.5000.5000.500+0.015+3.09%set 17:37
ZQ.Q17:G20.EAug 2017/Feb 2020 Spread0.7150.7150.7150.7150.0000.00%set 17:37
ZQ.Q17:H18.EAug 2017/Mar 2018 Spread0.3000.3100.3000.200+0.015+8.11%set 17:37
ZQ.Q17:H19.EAug 2017/Mar 2019 Spread0.5300.5300.5300.530+0.015+2.91%set 17:37
ZQ.Q17:H20.EAug 2017/Mar 2020 Spread0.7450.7450.7450.7450.0000.00%set 17:37
ZQ.Q17:J18.EAug 2017/Apr 2018 Spread0.240.240.240.24+0.02+9.09%set 11:14
ZQ.Q17:J19.EAug 2017/Apr 2019 Spread0.5450.5450.5450.545+0.020+3.81%set 17:37
ZQ.Q17:K18.EAug 2017/May 2018 Spread0.2500.2500.2500.250+0.015+6.38%set 17:38
ZQ.Q17:K19.EAug 2017/May 2019 Spread0.5550.5550.5550.555+0.015+2.78%set 17:37
ZQ.Q17:M18.EAug 2017/Jun 2018 Spread0.2850.2850.2850.285+0.020+7.55%set 17:37
ZQ.Q17:M19.EAug 2017/Jun 2019 Spread0.580.580.580.58+0.01+1.75%set 17:37
ZQ.Q17:N18.EAug 2017/Jul 2018 Spread0.320.320.320.32+0.02+6.67%set 17:38
ZQ.Q17:N19.EAug 2017/Jul 2019 Spread0.5950.5950.5950.595+0.005+0.85%set 17:37
ZQ.Q17:Q18.EAug 2017/Aug 2018 Spread0.340.340.340.34+0.02+6.25%set 17:37
ZQ.Q17:Q19.EAug 2017/Aug 2019 Spread0.6050.6050.6050.605+0.005+0.83%set 17:37
ZQ.Q17:U17.EAug 2017/Sep 2017 Spread0.0250.0350.0250.0300.0000.00%set 06:52
ZQ.Q17:U18.EAug 2017/Sep 2018 Spread0.370.370.370.37+0.02+5.71%set 17:37
ZQ.Q17:U19.EAug 2017/Sep 2019 Spread0.630.630.630.63+0.01+1.61%set 17:37
ZQ.Q17:V17.EAug 2017/Oct 2017 Spread0.090.110.090.10+0.01+11.76%set 10:55
ZQ.Q17:V18.EAug 2017/Oct 2018 Spread0.4050.4050.4050.405+0.015+3.85%set 17:37
ZQ.Q17:V19.EAug 2017/Oct 2019 Spread0.650.650.650.650.000.00%set 17:38
ZQ.Q17:X17.EAug 2017/Nov 2017 Spread0.1000.1150.1000.110+0.015+15.79%set 15:17
ZQ.Q17:X18.EAug 2017/Nov 2018 Spread0.4250.4250.4250.425+0.020+4.94%set 17:38
ZQ.Q17:X19.EAug 2017/Nov 2019 Spread0.6550.6550.6550.655+0.005+0.77%set 17:38
ZQ.Q17:Z17.EAug 2017/Dec 2017 Spread0.1150.1250.1150.135+0.010+8.33%set 17:37
ZQ.Q17:Z18.EAug 2017/Dec 2018 Spread0.4500.4500.4500.450+0.015+3.45%set 17:37
ZQ.Q17:Z19.EAug 2017/Dec 2019 Spread0.6850.6850.6850.6850.0000.00%set 17:37
ZQ.U17:F18.ESep 2017/Jan 2018 Spread0.1250.1250.1250.135+0.010+7.69%set 17:37
ZQ.U17:F19.ESep 2017/Jan 2019 Spread0.470.470.470.47+0.02+4.44%set 17:37
ZQ.U17:F20.ESep 2017/Jan 2020 Spread0.690.690.690.690.000.00%set 17:37
ZQ.U17:G18.ESep 2017/Feb 2018 Spread0.2300.2300.2300.145+0.010+7.14%set 17:38
ZQ.U17:G19.ESep 2017/Feb 2019 Spread0.4700.4700.4700.470+0.015+3.30%set 17:37
ZQ.U17:G20.ESep 2017/Feb 2020 Spread0.6850.6850.6850.6850.0000.00%set 17:37
ZQ.U17:H18.ESep 2017/Mar 2018 Spread0.1700.1700.1700.170+0.015+9.68%set 17:37
ZQ.U17:H19.ESep 2017/Mar 2019 Spread0.5000.5000.5000.500+0.015+3.09%set 17:37
ZQ.U17:H20.ESep 2017/Mar 2020 Spread0.7150.7150.7150.7150.0000.00%set 17:37
ZQ.U17:J18.ESep 2017/Apr 2018 Spread0.210.210.210.21+0.02+10.53%set 17:37
ZQ.U17:J19.ESep 2017/Apr 2019 Spread0.5150.5150.5150.515+0.020+4.04%set 17:38
ZQ.U17:K18.ESep 2017/May 2018 Spread0.2200.2200.2200.220+0.015+7.32%set 17:38
ZQ.U17:K19.ESep 2017/May 2019 Spread0.5250.5250.5250.525+0.015+2.94%set 17:38
ZQ.U17:M18.ESep 2017/Jun 2018 Spread0.2550.2550.2550.255+0.020+8.51%set 17:37
ZQ.U17:M19.ESep 2017/Jun 2019 Spread0.550.550.550.55+0.01+1.85%set 17:37
ZQ.U17:N18.ESep 2017/Jul 2018 Spread0.290.290.290.29+0.02+7.41%set 17:38
ZQ.U17:N19.ESep 2017/Jul 2019 Spread0.5650.5650.5650.565+0.005+0.89%set 17:37
ZQ.U17:Q18.ESep 2017/Aug 2018 Spread0.310.310.310.31+0.02+6.90%set 17:37
ZQ.U17:Q19.ESep 2017/Aug 2019 Spread0.5750.5750.5750.575+0.005+0.88%set 17:37
ZQ.U17:U18.ESep 2017/Sep 2018 Spread0.340.340.340.34+0.02+6.25%set 17:37
ZQ.U17:U19.ESep 2017/Sep 2019 Spread0.600.600.600.60+0.01+1.69%set 17:37
ZQ.U17:V17.ESep 2017/Oct 2017 Spread0.0600.0750.0600.070+0.010+16.67%set 10:55
ZQ.U17:V18.ESep 2017/Oct 2018 Spread0.3750.3750.3750.375+0.015+4.17%set 17:37
ZQ.U17:V19.ESep 2017/Oct 2019 Spread0.620.620.620.620.000.00%set 17:38
ZQ.U17:X17.ESep 2017/Nov 2017 Spread0.0700.0700.0650.080+0.015+21.43%set 17:37
ZQ.U17:X18.ESep 2017/Nov 2018 Spread0.3950.3950.3950.395+0.020+5.33%set 17:38
ZQ.U17:X19.ESep 2017/Nov 2019 Spread0.6250.6250.6250.625+0.005+0.81%set 17:38
ZQ.U17:Z17.ESep 2017/Dec 2017 Spread0.0950.1000.0950.105+0.010+10.53%set 17:37
ZQ.U17:Z18.ESep 2017/Dec 2018 Spread0.4200.4200.4200.420+0.015+3.70%set 17:37
ZQ.U17:Z19.ESep 2017/Dec 2019 Spread0.6550.6550.6550.6550.0000.00%set 17:37
ZQ.V17:F18.EOct 2017/Jan 2018 Spread0.0700.0750.0600.0650.0000.00%set 14:53
ZQ.V17:F19.EOct 2017/Jan 2019 Spread0.400.400.400.40+0.01+2.56%set 17:37
ZQ.V17:F20.EOct 2017/Jan 2020 Spread0.620.620.620.62-0.01-1.59%set 17:37
ZQ.V17:G18.EOct 2017/Feb 2018 Spread0.0800.0800.0750.0750.0000.00%set 17:38
ZQ.V17:G19.EOct 2017/Feb 2019 Spread0.4000.4000.4000.400+0.005+1.27%set 17:37
ZQ.V17:G20.EOct 2017/Feb 2020 Spread0.6150.6150.6150.615-0.010-1.60%set 17:37
ZQ.V17:H18.EOct 2017/Mar 2018 Spread0.1700.1700.1700.100+0.005+5.26%set 17:37
ZQ.V17:H19.EOct 2017/Mar 2019 Spread0.4300.4300.4300.430+0.005+1.18%set 17:37
ZQ.V17:H20.EOct 2017/Mar 2020 Spread0.6450.6450.6450.645-0.010-1.53%set 17:37
ZQ.V17:J18.EOct 2017/Apr 2018 Spread0.220.220.220.14+0.01+7.69%set 17:37
ZQ.V17:J19.EOct 2017/Apr 2019 Spread0.4450.4450.4450.445+0.010+2.30%set 17:38
ZQ.V17:K18.EOct 2017/May 2018 Spread0.1950.1950.1900.150+0.005+3.45%set 17:38
ZQ.V17:K19.EOct 2017/May 2019 Spread0.4550.4550.4550.455+0.005+1.11%set 17:38
ZQ.V17:M18.EOct 2017/Jun 2018 Spread0.1850.1850.1850.185+0.010+5.71%set 17:37
ZQ.V17:M19.EOct 2017/Jun 2019 Spread0.480.480.480.480.000.00%set 17:37
ZQ.V17:N18.EOct 2017/Jul 2018 Spread0.220.220.220.22+0.01+4.76%set 17:38
ZQ.V17:N19.EOct 2017/Jul 2019 Spread0.4950.4950.4950.495-0.005-1.00%set 17:38
ZQ.V17:Q18.EOct 2017/Aug 2018 Spread0.240.240.240.24+0.01+4.35%set 17:37
ZQ.V17:Q19.EOct 2017/Aug 2019 Spread0.5050.5050.5050.505-0.005-0.98%set 17:37
ZQ.V17:U18.EOct 2017/Sep 2018 Spread0.270.270.270.27+0.01+3.85%set 17:37
ZQ.V17:U19.EOct 2017/Sep 2019 Spread0.530.530.530.530.000.00%set 17:37
ZQ.V17:V18.EOct 2017/Oct 2018 Spread0.3600.3600.3600.305+0.005+1.67%set 17:37
ZQ.V17:V19.EOct 2017/Oct 2019 Spread0.550.550.550.55-0.01-1.79%set 17:38
ZQ.V17:X17.EOct 2017/Nov 2017 Spread0.0100.0100.0100.010+0.005+50.00%set 08:38
ZQ.V17:X18.EOct 2017/Nov 2018 Spread0.3250.3250.3250.325+0.010+3.17%set 17:38
ZQ.V17:X19.EOct 2017/Nov 2019 Spread0.5550.5550.5550.555-0.005-0.89%set 17:38
ZQ.V17:Z17.EOct 2017/Dec 2017 Spread0.0350.0450.0350.0350.0000.00%set 10:55
ZQ.V17:Z18.EOct 2017/Dec 2018 Spread0.3500.3500.3500.350+0.005+1.45%set 17:37
ZQ.V17:Z19.EOct 2017/Dec 2019 Spread0.5850.5850.5850.585-0.010-1.68%set 17:37
ZQ.X17:F18.ENov 2017/Jan 2018 Spread0.0550.0650.0550.055-0.005-8.33%set 13:07
ZQ.X17:F19.ENov 2017/Jan 2019 Spread0.3900.3900.3900.390+0.005+1.30%set 17:37
ZQ.X17:F20.ENov 2017/Jan 2020 Spread0.6100.6100.6100.610-0.015-2.40%set 17:37
ZQ.X17:G18.ENov 2017/Feb 2018 Spread0.0600.0700.0600.065-0.005-7.14%set 17:38
ZQ.X17:G19.ENov 2017/Feb 2019 Spread0.390.390.390.390.000.00%set 17:37
ZQ.X17:G20.ENov 2017/Feb 2020 Spread0.6050.6050.6050.605-0.015-2.42%set 17:37
ZQ.X17:H18.ENov 2017/Mar 2018 Spread0.090.090.090.090.000.00%set 13:01
ZQ.X17:H19.ENov 2017/Mar 2019 Spread0.420.420.420.420.000.00%set 17:37
ZQ.X17:H20.ENov 2017/Mar 2020 Spread0.6350.6350.6350.635-0.015-2.31%set 17:37
ZQ.X17:J18.ENov 2017/Apr 2018 Spread0.1200.1200.1150.130+0.005+3.85%set 17:37
ZQ.X17:J19.ENov 2017/Apr 2019 Spread0.4350.4350.4350.435+0.005+1.16%set 17:38
ZQ.X17:K18.ENov 2017/May 2018 Spread0.140.140.140.140.000.00%set 17:38
ZQ.X17:K19.ENov 2017/May 2019 Spread0.4450.4450.4450.4450.0000.00%set 17:38
ZQ.X17:M18.ENov 2017/Jun 2018 Spread0.3050.3050.3000.175+0.005+2.94%set 17:37
ZQ.X17:M19.ENov 2017/Jun 2019 Spread0.4700.4700.4700.470-0.005-1.05%set 17:37
ZQ.X17:N18.ENov 2017/Jul 2018 Spread0.2100.2100.2100.210+0.005+2.44%set 17:38
ZQ.X17:N19.ENov 2017/Jul 2019 Spread0.4850.4850.4850.485-0.010-2.02%set 17:38
ZQ.X17:Q18.ENov 2017/Aug 2018 Spread0.2300.2300.2300.230+0.005+2.22%set 17:38
ZQ.X17:Q19.ENov 2017/Aug 2019 Spread0.4950.4950.4950.495-0.010-1.98%set 17:37
ZQ.X17:U18.ENov 2017/Sep 2018 Spread0.2600.2600.2600.260+0.005+1.96%set 17:37
ZQ.X17:U19.ENov 2017/Sep 2019 Spread0.5200.5200.5200.520-0.005-0.95%set 17:37
ZQ.X17:V18.ENov 2017/Oct 2018 Spread0.2950.2950.2950.2950.0000.00%set 17:37
ZQ.X17:V19.ENov 2017/Oct 2019 Spread0.5400.5400.5400.540-0.015-2.70%set 17:38
ZQ.X17:X18.ENov 2017/Nov 2018 Spread0.3150.3150.3150.315+0.005+1.61%set 17:38
ZQ.X17:X19.ENov 2017/Nov 2019 Spread0.5450.5450.5450.545-0.010-1.80%set 17:38
ZQ.X17:Z17.ENov 2017/Dec 2017 Spread0.0200.0300.0200.025-0.005-16.67%set 11:29
ZQ.X17:Z18.ENov 2017/Dec 2018 Spread0.340.340.340.340.000.00%set 17:37
ZQ.X17:Z19.ENov 2017/Dec 2019 Spread0.5750.5750.5750.575-0.015-2.54%set 17:38
ZQ.Z17:F18.EDec 2017/Jan 2018 Spread0.0300.0350.0300.0300.0000.00%set 14:53
ZQ.Z17:F19.EDec 2017/Jan 2019 Spread0.3650.3650.3650.365+0.010+2.82%set 17:37
ZQ.Z17:F20.EDec 2017/Jan 2020 Spread0.5850.5850.5850.585-0.010-1.68%set 17:37
ZQ.Z17:G18.EDec 2017/Feb 2018 Spread0.0450.0450.0450.045+0.005+12.50%set 22:16
ZQ.Z17:G19.EDec 2017/Feb 2019 Spread0.3650.3650.3650.365+0.005+1.39%set 17:37
ZQ.Z17:G20.EDec 2017/Feb 2020 Spread0.580.580.580.58-0.01-1.69%set 17:37
ZQ.Z17:H18.EDec 2017/Mar 2018 Spread0.0550.0600.0550.065+0.005+8.33%set 17:37
ZQ.Z17:H19.EDec 2017/Mar 2019 Spread0.3950.3950.3950.395+0.005+1.28%set 17:38
ZQ.Z17:H20.EDec 2017/Mar 2020 Spread0.610.610.610.61-0.01-1.61%set 17:37
ZQ.Z17:J18.EDec 2017/Apr 2018 Spread0.1650.1650.1650.105+0.010+10.53%set 17:37
ZQ.Z17:J19.EDec 2017/Apr 2019 Spread0.410.410.410.41+0.01+2.50%set 17:38
ZQ.Z17:K18.EDec 2017/May 2018 Spread0.1150.1150.1150.115+0.005+4.55%set 17:38
ZQ.Z17:K19.EDec 2017/May 2019 Spread0.4200.4200.4200.420+0.005+1.20%set 17:38
ZQ.Z17:M18.EDec 2017/Jun 2018 Spread0.2400.2450.2400.150+0.010+7.14%set 17:37
ZQ.Z17:M19.EDec 2017/Jun 2019 Spread0.4450.4450.4450.4450.0000.00%set 17:37
ZQ.Z17:N18.EDec 2017/Jul 2018 Spread0.1850.1850.1850.185+0.010+5.71%set 17:38
ZQ.Z17:N19.EDec 2017/Jul 2019 Spread0.4600.4600.4600.460-0.005-1.08%set 17:38
ZQ.Z17:Q18.EDec 2017/Aug 2018 Spread0.2050.2050.2050.205+0.010+5.13%set 17:38
ZQ.Z17:Q19.EDec 2017/Aug 2019 Spread0.4700.4700.4700.470-0.005-1.05%set 17:37
ZQ.Z17:U18.EDec 2017/Sep 2018 Spread0.2350.2350.2350.235+0.010+4.44%set 17:37
ZQ.Z17:U19.EDec 2017/Sep 2019 Spread0.4950.4950.4950.4950.0000.00%set 17:37
ZQ.Z17:V18.EDec 2017/Oct 2018 Spread0.2700.2700.2700.270+0.005+1.89%set 17:38
ZQ.Z17:V19.EDec 2017/Oct 2019 Spread0.5150.5150.5150.515-0.010-1.90%set 17:38
ZQ.Z17:X18.EDec 2017/Nov 2018 Spread0.290.290.290.29+0.01+3.57%set 17:38
ZQ.Z17:X19.EDec 2017/Nov 2019 Spread0.5200.5200.5200.520-0.005-0.95%set 17:38
ZQ.Z17:Z18.EDec 2017/Dec 2018 Spread0.5650.5650.5600.315+0.005+1.61%set 17:37
ZQ.Z17:Z19.EDec 2017/Dec 2019 Spread0.550.550.550.55-0.01-1.79%set 17:38
ZQ.F18:F19.EJan 2018/Jan 2019 Spread0.3600.3600.3600.335+0.010+3.08%set 17:37
ZQ.F18:F20.EJan 2018/Jan 2020 Spread0.5550.5550.5550.555-0.010-1.77%set 17:37
ZQ.F18:G18.EJan 2018/Feb 2018 Spread0.0150.0150.0100.0100.0000.00%set 15:13
ZQ.F18:G19.EJan 2018/Feb 2019 Spread0.3350.3350.3350.335+0.005+1.52%set 17:37
ZQ.F18:G20.EJan 2018/Feb 2020 Spread0.550.550.550.55-0.01-1.79%set 17:37
ZQ.F18:H18.EJan 2018/Mar 2018 Spread0.0400.0400.0350.035+0.005+14.29%set 15:17
ZQ.F18:H19.EJan 2018/Mar 2019 Spread0.3650.3650.3650.365+0.005+1.39%set 17:37
ZQ.F18:H20.EJan 2018/Mar 2020 Spread0.580.580.580.58-0.01-1.69%set 17:37
ZQ.F18:J18.EJan 2018/Apr 2018 Spread0.0750.0750.0750.075+0.010+14.29%set 12:03
ZQ.F18:J19.EJan 2018/Apr 2019 Spread0.380.380.380.38+0.01+2.70%set 17:38
ZQ.F18:K18.EJan 2018/May 2018 Spread0.1150.1150.1150.085+0.005+6.25%set 17:38
ZQ.F18:K19.EJan 2018/May 2019 Spread0.3900.3900.3900.390+0.005+1.30%set 17:37
ZQ.F18:M18.EJan 2018/Jun 2018 Spread0.160.160.160.12+0.01+9.09%set 17:37
ZQ.F18:M19.EJan 2018/Jun 2019 Spread0.4150.4150.4150.4150.0000.00%set 17:37
ZQ.F18:N18.EJan 2018/Jul 2018 Spread0.2600.2600.2600.155+0.010+6.90%set 17:38
ZQ.F18:N19.EJan 2018/Jul 2019 Spread0.4300.4300.4300.430-0.005-1.15%set 17:38
ZQ.F18:Q18.EJan 2018/Aug 2018 Spread0.2000.2000.2000.175+0.010+6.06%set 17:38
ZQ.F18:Q19.EJan 2018/Aug 2019 Spread0.4400.4400.4400.440-0.005-1.12%set 17:37
ZQ.F18:U18.EJan 2018/Sep 2018 Spread0.2050.2050.2050.205+0.010+5.13%set 17:37
ZQ.F18:U19.EJan 2018/Sep 2019 Spread0.4650.4650.4650.4650.0000.00%set 17:37
ZQ.F18:V18.EJan 2018/Oct 2018 Spread0.2400.2400.2400.240+0.005+2.13%set 17:38
ZQ.F18:V19.EJan 2018/Oct 2019 Spread0.4850.4850.4850.485-0.010-2.02%set 17:38
ZQ.F18:X18.EJan 2018/Nov 2018 Spread0.260.260.260.26+0.01+4.00%set 17:38
ZQ.F18:X19.EJan 2018/Nov 2019 Spread0.4900.4900.4900.490-0.005-1.01%set 17:38
ZQ.F18:Z18.EJan 2018/Dec 2018 Spread0.2850.2850.2850.285+0.005+1.79%set 17:37
ZQ.F18:Z19.EJan 2018/Dec 2019 Spread0.520.520.520.52-0.01-1.89%set 17:38
ZQ.G18:F19.EFeb 2018/Jan 2019 Spread0.3250.3250.3250.325+0.010+3.17%set 17:37
ZQ.G18:F20.EFeb 2018/Jan 2020 Spread0.5450.5450.5450.545-0.010-1.80%set 17:37
ZQ.G18:G19.EFeb 2018/Feb 2019 Spread0.3250.3250.3250.325+0.005+1.56%set 17:37
ZQ.G18:G20.EFeb 2018/Feb 2020 Spread0.540.540.540.54-0.01-1.82%set 17:37
ZQ.G18:H18.EFeb 2018/Mar 2018 Spread0.0200.0200.0200.025+0.005+25.00%set 17:37
ZQ.G18:H19.EFeb 2018/Mar 2019 Spread0.3550.3550.3550.355+0.005+1.43%set 17:37
ZQ.G18:H20.EFeb 2018/Mar 2020 Spread0.570.570.570.57-0.01-1.72%set 17:37
ZQ.G18:J18.EFeb 2018/Apr 2018 Spread0.0550.0550.0550.065+0.010+18.18%set 17:37
ZQ.G18:J19.EFeb 2018/Apr 2019 Spread0.370.370.370.37+0.01+2.78%set 17:38
ZQ.G18:K18.EFeb 2018/May 2018 Spread0.0700.0700.0650.075+0.005+7.14%set 17:38
ZQ.G18:K19.EFeb 2018/May 2019 Spread0.3800.3800.3800.380+0.005+1.33%set 17:37
ZQ.G18:M18.EFeb 2018/Jun 2018 Spread0.110.110.110.11+0.01+10.00%set 17:37
ZQ.G18:M19.EFeb 2018/Jun 2019 Spread0.4050.4050.4050.4050.0000.00%set 17:37
ZQ.G18:N18.EFeb 2018/Jul 2018 Spread0.1450.1450.1450.145+0.010+7.41%set 17:38
ZQ.G18:N19.EFeb 2018/Jul 2019 Spread0.4200.4200.4200.420-0.005-1.18%set 17:38
ZQ.G18:Q18.EFeb 2018/Aug 2018 Spread0.1650.1650.1650.165+0.010+6.45%set 17:38
ZQ.G18:Q19.EFeb 2018/Aug 2019 Spread0.4300.4300.4300.430-0.005-1.15%set 17:37
ZQ.G18:U18.EFeb 2018/Sep 2018 Spread0.1950.1950.1950.195+0.010+5.41%set 17:37
ZQ.G18:U19.EFeb 2018/Sep 2019 Spread0.4550.4550.4550.4550.0000.00%set 17:37
ZQ.G18:V18.EFeb 2018/Oct 2018 Spread0.2300.2300.2300.230+0.005+2.22%set 17:38
ZQ.G18:V19.EFeb 2018/Oct 2019 Spread0.4750.4750.4750.475-0.010-2.06%set 17:38
ZQ.G18:X18.EFeb 2018/Nov 2018 Spread0.250.250.250.25+0.01+4.17%set 17:38
ZQ.G18:X19.EFeb 2018/Nov 2019 Spread0.4800.4800.4800.480-0.005-1.03%set 17:38
ZQ.G18:Z18.EFeb 2018/Dec 2018 Spread0.2750.2750.2750.275+0.005+1.85%set 17:37
ZQ.G18:Z19.EFeb 2018/Dec 2019 Spread0.510.510.510.51-0.01-1.92%set 17:38
ZQ.H18:F19.EMar 2018/Jan 2019 Spread0.3000.3000.3000.300+0.005+1.69%set 17:37
ZQ.H18:F20.EMar 2018/Jan 2020 Spread0.5200.5200.5200.520-0.015-2.80%set 17:37
ZQ.H18:G19.EMar 2018/Feb 2019 Spread0.30.30.30.30.00.00%set 17:37
ZQ.H18:G20.EMar 2018/Feb 2020 Spread0.5150.5150.5150.515-0.015-2.83%set 17:37
ZQ.H18:H19.EMar 2018/Mar 2019 Spread0.330.330.330.330.000.00%set 17:37
ZQ.H18:H20.EMar 2018/Mar 2020 Spread0.5450.5450.5450.545-0.015-2.68%set 17:37
ZQ.H18:J18.EMar 2018/Apr 2018 Spread0.0350.0350.0350.040+0.005+14.29%set 17:37
ZQ.H18:J19.EMar 2018/Apr 2019 Spread0.3450.3450.3450.345+0.005+1.47%set 17:38
ZQ.H18:K18.EMar 2018/May 2018 Spread0.0450.0450.0450.0500.0000.00%set 17:38
ZQ.H18:K19.EMar 2018/May 2019 Spread0.3550.3550.3550.3550.0000.00%set 17:38
ZQ.H18:M18.EMar 2018/Jun 2018 Spread0.1350.1350.1350.085+0.005+6.25%set 17:37
ZQ.H18:M19.EMar 2018/Jun 2019 Spread0.3800.3800.3800.380-0.005-1.30%set 17:37
ZQ.H18:N18.EMar 2018/Jul 2018 Spread0.1200.1200.1200.120+0.005+4.35%set 17:38
ZQ.H18:N19.EMar 2018/Jul 2019 Spread0.3950.3950.3950.395-0.010-2.47%set 17:38
ZQ.H18:Q18.EMar 2018/Aug 2018 Spread0.1400.1400.1400.140+0.005+3.70%set 17:38
ZQ.H18:Q19.EMar 2018/Aug 2019 Spread0.4050.4050.4050.405-0.010-2.41%set 17:37
ZQ.H18:U18.EMar 2018/Sep 2018 Spread0.1700.1700.1700.170+0.005+3.03%set 17:37
ZQ.H18:U19.EMar 2018/Sep 2019 Spread0.4300.4300.4300.430-0.005-1.15%set 17:37
ZQ.H18:V18.EMar 2018/Oct 2018 Spread0.2050.2050.2050.2050.0000.00%set 17:38
ZQ.H18:V19.EMar 2018/Oct 2019 Spread0.4500.4500.4500.450-0.015-3.23%set 17:38
ZQ.H18:X18.EMar 2018/Nov 2018 Spread0.2250.2250.2250.225+0.005+2.27%set 17:38
ZQ.H18:X19.EMar 2018/Nov 2019 Spread0.4550.4550.4550.455-0.010-2.15%set 17:38
ZQ.H18:Z18.EMar 2018/Dec 2018 Spread0.250.250.250.250.000.00%set 17:37
ZQ.H18:Z19.EMar 2018/Dec 2019 Spread0.4850.4850.4850.485-0.015-3.00%set 17:38
ZQ.J18:F19.EApr 2018/Jan 2019 Spread0.260.260.260.260.000.00%set 17:37
ZQ.J18:F20.EApr 2018/Jan 2020 Spread0.480.480.480.48-0.02-4.00%set 17:37
ZQ.J18:G19.EApr 2018/Feb 2019 Spread0.2600.2600.2600.260-0.005-1.89%set 17:37
ZQ.J18:G20.EApr 2018/Feb 2020 Spread0.4750.4750.4750.475-0.020-4.04%set 17:37
ZQ.J18:H19.EApr 2018/Mar 2019 Spread0.2900.2900.2900.290-0.005-1.69%set 17:38
ZQ.J18:H20.EApr 2018/Mar 2020 Spread0.5050.5050.5050.505-0.020-3.81%set 17:37
ZQ.J18:J19.EApr 2018/Apr 2019 Spread0.3050.3050.3050.3050.0000.00%set 17:38
ZQ.J18:K18.EApr 2018/May 2018 Spread0.0150.0150.0150.010-0.005-33.33%set 17:38
ZQ.J18:K19.EApr 2018/May 2019 Spread0.3150.3150.3150.315-0.005-1.56%set 17:38
ZQ.J18:M18.EApr 2018/Jun 2018 Spread0.0400.0400.0400.0450.0000.00%set 17:37
ZQ.J18:M19.EApr 2018/Jun 2019 Spread0.340.340.340.34-0.01-2.86%set 17:37
ZQ.J18:N18.EApr 2018/Jul 2018 Spread0.0850.0850.0800.0800.0000.00%set 14:42
ZQ.J18:N19.EApr 2018/Jul 2019 Spread0.3550.3550.3550.355-0.015-4.05%set 17:38
ZQ.J18:Q18.EApr 2018/Aug 2018 Spread0.10.10.10.10.00.00%set 17:38
ZQ.J18:Q19.EApr 2018/Aug 2019 Spread0.3650.3650.3650.365-0.015-3.95%set 17:37
ZQ.J18:U18.EApr 2018/Sep 2018 Spread0.130.130.130.130.000.00%set 17:37
ZQ.J18:U19.EApr 2018/Sep 2019 Spread0.390.390.390.39-0.01-2.50%set 17:37
ZQ.J18:V18.EApr 2018/Oct 2018 Spread0.2800.2800.2800.165-0.005-2.94%set 17:38
ZQ.J18:V19.EApr 2018/Oct 2019 Spread0.410.410.410.41-0.02-4.65%set 17:38
ZQ.J18:X18.EApr 2018/Nov 2018 Spread0.1850.1850.1850.1850.0000.00%set 17:38
ZQ.J18:X19.EApr 2018/Nov 2019 Spread0.4150.4150.4150.415-0.015-3.49%set 17:38
ZQ.J18:Z18.EApr 2018/Dec 2018 Spread0.2100.2100.2100.210-0.005-2.33%set 17:37
ZQ.J18:Z19.EApr 2018/Dec 2019 Spread0.4450.4450.4450.445-0.020-4.30%set 17:38
ZQ.K18:F19.EMay 2018/Jan 2019 Spread0.2500.2500.2500.250+0.005+2.04%set 17:37
ZQ.K18:F20.EMay 2018/Jan 2020 Spread0.4700.4700.4700.470-0.015-3.09%set 17:37
ZQ.K18:G19.EMay 2018/Feb 2019 Spread0.250.250.250.250.000.00%set 17:37
ZQ.K18:G20.EMay 2018/Feb 2020 Spread0.4650.4650.4650.465-0.015-3.12%set 17:37
ZQ.K18:H19.EMay 2018/Mar 2019 Spread0.280.280.280.280.000.00%set 17:37
ZQ.K18:H20.EMay 2018/Mar 2020 Spread0.4950.4950.4950.495-0.015-2.94%set 17:37
ZQ.K18:J19.EMay 2018/Apr 2019 Spread0.2950.2950.2950.295+0.005+1.72%set 17:38
ZQ.K18:K19.EMay 2018/May 2019 Spread0.3050.3050.3050.3050.0000.00%set 17:38
ZQ.K18:M18.EMay 2018/Jun 2018 Spread0.0400.0400.0400.035+0.005+16.67%set 17:37
ZQ.K18:M19.EMay 2018/Jun 2019 Spread0.3300.3300.3300.330-0.005-1.49%set 17:37
ZQ.K18:N18.EMay 2018/Jul 2018 Spread0.0600.0600.0600.070+0.005+7.69%set 17:38
ZQ.K18:N19.EMay 2018/Jul 2019 Spread0.3450.3450.3450.345-0.010-2.82%set 17:38
ZQ.K18:Q18.EMay 2018/Aug 2018 Spread0.0800.0800.0800.090+0.005+5.88%set 17:38
ZQ.K18:Q19.EMay 2018/Aug 2019 Spread0.3550.3550.3550.355-0.010-2.74%set 17:37
ZQ.K18:U18.EMay 2018/Sep 2018 Spread0.1200.1200.1200.120+0.005+4.35%set 17:37
ZQ.K18:U19.EMay 2018/Sep 2019 Spread0.3800.3800.3800.380-0.005-1.30%set 17:37
ZQ.K18:V18.EMay 2018/Oct 2018 Spread0.1550.1550.1550.1550.0000.00%set 17:38
ZQ.K18:V19.EMay 2018/Oct 2019 Spread0.4000.4000.4000.400-0.015-3.61%set 17:38
ZQ.K18:X18.EMay 2018/Nov 2018 Spread0.1750.1750.1750.175+0.005+2.94%set 17:38
ZQ.K18:X19.EMay 2018/Nov 2019 Spread0.4050.4050.4050.405-0.010-2.41%set 17:38
ZQ.K18:Z18.EMay 2018/Dec 2018 Spread0.20.20.20.20.00.00%set 17:37
ZQ.K18:Z19.EMay 2018/Dec 2019 Spread0.4350.4350.4350.435-0.015-3.33%set 17:38
ZQ.M18:F19.EJun 2018/Jan 2019 Spread0.2150.2150.2150.2150.0000.00%set 17:37
ZQ.M18:F20.EJun 2018/Jan 2020 Spread0.4350.4350.4350.435-0.020-4.40%set 17:37
ZQ.M18:G19.EJun 2018/Feb 2019 Spread0.2150.2150.2150.215-0.005-2.27%set 17:37
ZQ.M18:G20.EJun 2018/Feb 2020 Spread0.430.430.430.43-0.02-4.44%set 17:37
ZQ.M18:H19.EJun 2018/Mar 2019 Spread0.2450.2450.2450.245-0.005-2.00%set 17:38
ZQ.M18:H20.EJun 2018/Mar 2020 Spread0.460.460.460.46-0.02-4.17%set 17:37
ZQ.M18:J19.EJun 2018/Apr 2019 Spread0.260.260.260.260.000.00%set 17:38
ZQ.M18:K19.EJun 2018/May 2019 Spread0.2700.2700.2700.270-0.005-1.82%set 17:38
ZQ.M18:M19.EJun 2018/Jun 2019 Spread0.2950.2950.2950.295-0.010-3.28%set 17:37
ZQ.M18:N18.EJun 2018/Jul 2018 Spread0.0300.0300.0300.0350.0000.00%set 17:38
ZQ.M18:N19.EJun 2018/Jul 2019 Spread0.3100.3100.3100.310-0.015-4.62%set 17:38
ZQ.M18:Q18.EJun 2018/Aug 2018 Spread0.0500.0500.0500.0550.0000.00%set 17:37
ZQ.M18:Q19.EJun 2018/Aug 2019 Spread0.3200.3200.3200.320-0.015-4.48%set 17:37
ZQ.M18:U18.EJun 2018/Sep 2018 Spread0.0850.0850.0850.0850.0000.00%set 17:37
ZQ.M18:U19.EJun 2018/Sep 2019 Spread0.3450.3450.3450.345-0.010-2.82%set 17:38
ZQ.M18:V18.EJun 2018/Oct 2018 Spread0.1200.1200.1200.120-0.005-4.00%set 17:38
ZQ.M18:V19.EJun 2018/Oct 2019 Spread0.3650.3650.3650.365-0.020-5.19%set 17:38
ZQ.M18:X18.EJun 2018/Nov 2018 Spread0.140.140.140.140.000.00%set 17:38
ZQ.M18:X19.EJun 2018/Nov 2019 Spread0.3700.3700.3700.370-0.015-3.90%set 17:38
ZQ.M18:Z18.EJun 2018/Dec 2018 Spread0.1650.1650.1650.165-0.005-2.94%set 17:37
ZQ.M18:Z19.EJun 2018/Dec 2019 Spread0.400.400.400.40-0.02-4.76%set 17:38
ZQ.N18:F19.EJul 2018/Jan 2019 Spread0.190.190.190.180.000.00%set 17:37
ZQ.N18:F20.EJul 2018/Jan 2020 Spread0.400.400.400.40-0.02-4.76%set 17:37
ZQ.N18:G19.EJul 2018/Feb 2019 Spread0.1800.1800.1800.180-0.005-2.70%set 17:37
ZQ.N18:G20.EJul 2018/Feb 2020 Spread0.3950.3950.3950.395-0.020-4.82%set 17:37
ZQ.N18:H19.EJul 2018/Mar 2019 Spread0.2100.2100.2100.210-0.005-2.33%set 17:37
ZQ.N18:H20.EJul 2018/Mar 2020 Spread0.4250.4250.4250.425-0.020-4.49%set 17:37
ZQ.N18:J19.EJul 2018/Apr 2019 Spread0.2250.2250.2250.2250.0000.00%set 17:38
ZQ.N18:K19.EJul 2018/May 2019 Spread0.2350.2350.2350.235-0.005-2.08%set 17:38
ZQ.N18:M19.EJul 2018/Jun 2019 Spread0.260.260.260.26-0.01-3.70%set 17:37
ZQ.N18:N19.EJul 2018/Jul 2019 Spread0.2750.2750.2750.275-0.015-5.17%set 17:38
ZQ.N18:Q18.EJul 2018/Aug 2018 Spread0.0150.0150.0150.0200.0000.00%set 17:37
ZQ.N18:Q19.EJul 2018/Aug 2019 Spread0.2850.2850.2850.285-0.015-5.00%set 17:37
ZQ.N18:U18.EJul 2018/Sep 2018 Spread0.0600.0650.0600.0500.0000.00%set 17:37
ZQ.N18:U19.EJul 2018/Sep 2019 Spread0.310.310.310.31-0.01-3.12%set 17:38
ZQ.N18:V18.EJul 2018/Oct 2018 Spread0.0900.0900.0900.085-0.005-5.56%set 17:38
ZQ.N18:V19.EJul 2018/Oct 2019 Spread0.330.330.330.33-0.02-5.71%set 17:38
ZQ.N18:X18.EJul 2018/Nov 2018 Spread0.1050.1050.1050.1050.0000.00%set 17:38
ZQ.N18:X19.EJul 2018/Nov 2019 Spread0.3350.3350.3350.335-0.015-4.29%set 17:38
ZQ.N18:Z18.EJul 2018/Dec 2018 Spread0.1300.1300.1300.130-0.005-3.70%set 17:37
ZQ.N18:Z19.EJul 2018/Dec 2019 Spread0.3650.3650.3650.365-0.020-5.19%set 17:38
ZQ.Q18:F19.EAug 2018/Jan 2019 Spread0.160.160.160.160.000.00%set 17:37
ZQ.Q18:F20.EAug 2018/Jan 2020 Spread0.380.380.380.38-0.02-5.00%set 17:37
ZQ.Q18:G19.EAug 2018/Feb 2019 Spread0.1600.1600.1600.160-0.005-3.03%set 17:37
ZQ.Q18:G20.EAug 2018/Feb 2020 Spread0.3750.3750.3750.375-0.020-5.06%set 17:37
ZQ.Q18:H19.EAug 2018/Mar 2019 Spread0.1900.1900.1900.190-0.005-2.56%set 17:38
ZQ.Q18:H20.EAug 2018/Mar 2020 Spread0.4050.4050.4050.405-0.020-4.71%set 17:37
ZQ.Q18:J19.EAug 2018/Apr 2019 Spread0.2050.2050.2050.2050.0000.00%set 17:38
ZQ.Q18:K19.EAug 2018/May 2019 Spread0.2150.2150.2150.215-0.005-2.27%set 17:37
ZQ.Q18:M19.EAug 2018/Jun 2019 Spread0.240.240.240.24-0.01-4.00%set 17:37
ZQ.Q18:N19.EAug 2018/Jul 2019 Spread0.2550.2550.2550.255-0.015-5.56%set 17:37
ZQ.Q18:Q19.EAug 2018/Aug 2019 Spread0.2650.2650.2650.265-0.015-5.36%set 17:37
ZQ.Q18:U18.EAug 2018/Sep 2018 Spread0.0350.0350.0350.0300.0000.00%set 17:37
ZQ.Q18:U19.EAug 2018/Sep 2019 Spread0.290.290.290.29-0.01-3.33%set 17:38
ZQ.Q18:V18.EAug 2018/Oct 2018 Spread0.0700.0700.0700.065-0.005-7.14%set 17:38
ZQ.Q18:V19.EAug 2018/Oct 2019 Spread0.310.310.310.31-0.02-6.06%set 17:38
ZQ.Q18:X18.EAug 2018/Nov 2018 Spread0.0850.0850.0850.0850.0000.00%set 15:50
ZQ.Q18:X19.EAug 2018/Nov 2019 Spread0.3150.3150.3150.315-0.015-4.55%set 17:38
ZQ.Q18:Z18.EAug 2018/Dec 2018 Spread0.1100.1100.1100.110-0.005-4.35%set 17:37
ZQ.Q18:Z19.EAug 2018/Dec 2019 Spread0.3450.3450.3450.345-0.020-5.48%set 17:38
ZQ.U18:F19.ESep 2018/Jan 2019 Spread0.130.130.130.130.000.00%set 17:37
ZQ.U18:F20.ESep 2018/Jan 2020 Spread0.350.350.350.35-0.02-5.41%set 17:37
ZQ.U18:G19.ESep 2018/Feb 2019 Spread0.1300.1300.1300.130-0.005-3.70%set 17:37
ZQ.U18:G20.ESep 2018/Feb 2020 Spread0.3450.3450.3450.345-0.020-5.48%set 17:37
ZQ.U18:H19.ESep 2018/Mar 2019 Spread0.1600.1600.1600.160-0.005-3.03%set 17:38
ZQ.U18:H20.ESep 2018/Mar 2020 Spread0.3750.3750.3750.375-0.020-5.06%set 17:37
ZQ.U18:J19.ESep 2018/Apr 2019 Spread0.1750.1750.1750.1750.0000.00%set 17:38
ZQ.U18:K19.ESep 2018/May 2019 Spread0.1850.1850.1850.185-0.005-2.63%set 17:37
ZQ.U18:M19.ESep 2018/Jun 2019 Spread0.210.210.210.21-0.01-4.55%set 17:37
ZQ.U18:N19.ESep 2018/Jul 2019 Spread0.2250.2250.2250.225-0.015-6.25%set 17:37
ZQ.U18:Q19.ESep 2018/Aug 2019 Spread0.2350.2350.2350.235-0.015-6.00%set 17:37
ZQ.U18:U19.ESep 2018/Sep 2019 Spread0.260.260.260.26-0.01-3.70%set 17:38
ZQ.U18:V18.ESep 2018/Oct 2018 Spread0.0350.0350.0350.035-0.005-14.29%set 17:38
ZQ.U18:V19.ESep 2018/Oct 2019 Spread0.280.280.280.28-0.02-6.67%set 17:38
ZQ.U18:X18.ESep 2018/Nov 2018 Spread0.0500.0500.0450.0550.0000.00%set 17:38
ZQ.U18:X19.ESep 2018/Nov 2019 Spread0.2850.2850.2850.285-0.015-5.00%set 17:38
ZQ.U18:Z18.ESep 2018/Dec 2018 Spread0.0900.0950.0900.080-0.005-5.88%set 17:37
ZQ.U18:Z19.ESep 2018/Dec 2019 Spread0.3150.3150.3150.315-0.020-5.97%set 17:38
ZQ.V18:F19.EOct 2018/Jan 2019 Spread0.0950.0950.0950.095+0.005+5.00%set 10:10
ZQ.V18:F20.EOct 2018/Jan 2020 Spread0.3150.3150.3150.315-0.015-4.55%set 17:37
ZQ.V18:G19.EOct 2018/Feb 2019 Spread0.0950.0950.0950.0950.0000.00%set 17:37
ZQ.V18:G20.EOct 2018/Feb 2020 Spread0.3100.3100.3100.310-0.015-4.62%set 17:37
ZQ.V18:H19.EOct 2018/Mar 2019 Spread0.1250.1250.1250.1250.0000.00%set 17:37
ZQ.V18:H20.EOct 2018/Mar 2020 Spread0.3400.3400.3400.340-0.015-4.23%set 17:37
ZQ.V18:J19.EOct 2018/Apr 2019 Spread0.1400.1400.1400.140+0.005+3.70%set 17:37
ZQ.V18:K19.EOct 2018/May 2019 Spread0.150.150.150.150.000.00%set 17:37
ZQ.V18:M19.EOct 2018/Jun 2019 Spread0.1750.1750.1750.175-0.005-2.78%set 17:37
ZQ.V18:N19.EOct 2018/Jul 2019 Spread0.190.190.190.19-0.01-5.00%set 17:37
ZQ.V18:Q19.EOct 2018/Aug 2019 Spread0.200.200.200.20-0.01-4.76%set 17:37
ZQ.V18:U19.EOct 2018/Sep 2019 Spread0.2250.2250.2250.225-0.005-2.17%set 17:38
ZQ.V18:V19.EOct 2018/Oct 2019 Spread0.2450.2450.2450.245-0.015-5.77%set 17:38
ZQ.V18:X18.EOct 2018/Nov 2018 Spread0.0200.0200.0200.020+0.005+33.33%set 17:38
ZQ.V18:X19.EOct 2018/Nov 2019 Spread0.250.250.250.25-0.01-3.85%set 17:38
ZQ.V18:Z18.EOct 2018/Dec 2018 Spread0.0750.0750.0750.0450.0000.00%set 17:37
ZQ.V18:Z19.EOct 2018/Dec 2019 Spread0.2800.2800.2800.280-0.015-5.08%set 17:38
ZQ.X18:F19.ENov 2018/Jan 2019 Spread0.0950.0950.0950.0750.0000.00%set 17:37
ZQ.X18:F20.ENov 2018/Jan 2020 Spread0.2950.2950.2950.295-0.020-6.35%set 17:37
ZQ.X18:G19.ENov 2018/Feb 2019 Spread0.0800.0800.0800.075-0.005-6.25%set 17:37
ZQ.X18:G20.ENov 2018/Feb 2020 Spread0.290.290.290.29-0.02-6.45%set 17:37
ZQ.X18:H19.ENov 2018/Mar 2019 Spread0.1050.1050.1050.105-0.005-4.55%set 17:37
ZQ.X18:H20.ENov 2018/Mar 2020 Spread0.320.320.320.32-0.02-5.88%set 17:37
ZQ.X18:J19.ENov 2018/Apr 2019 Spread0.120.120.120.120.000.00%set 17:37
ZQ.X18:K19.ENov 2018/May 2019 Spread0.1300.1300.1300.130-0.005-3.70%set 17:37
ZQ.X18:M19.ENov 2018/Jun 2019 Spread0.1550.1550.1550.155-0.010-6.06%set 17:37
ZQ.X18:N19.ENov 2018/Jul 2019 Spread0.1700.1700.1700.170-0.015-8.11%set 17:37
ZQ.X18:Q19.ENov 2018/Aug 2019 Spread0.1800.1800.1800.180-0.015-7.69%set 17:37
ZQ.X18:U19.ENov 2018/Sep 2019 Spread0.2050.2050.2050.205-0.010-4.65%set 17:38
ZQ.X18:V19.ENov 2018/Oct 2019 Spread0.2250.2250.2250.225-0.020-8.16%set 17:38
ZQ.X18:X19.ENov 2018/Nov 2019 Spread0.2300.2300.2300.230-0.015-6.12%set 17:38
ZQ.X18:Z18.ENov 2018/Dec 2018 Spread0.0300.0300.0300.025-0.005-14.29%set 12:03
ZQ.X18:Z19.ENov 2018/Dec 2019 Spread0.260.260.260.26-0.02-7.14%set 17:38
ZQ.Z18:F19.EDec 2018/Jan 2019 Spread0.0550.0550.0500.050+0.005+11.11%set 17:37
ZQ.Z18:F20.EDec 2018/Jan 2020 Spread0.2700.2700.2700.270-0.015-5.26%set 17:37
ZQ.Z18:G19.EDec 2018/Feb 2019 Spread0.050.050.050.050.000.00%set 17:37
ZQ.Z18:G20.EDec 2018/Feb 2020 Spread0.2650.2650.2650.265-0.015-5.36%set 17:37
ZQ.Z18:H19.EDec 2018/Mar 2019 Spread0.080.080.080.080.000.00%set 17:38
ZQ.Z18:H20.EDec 2018/Mar 2020 Spread0.2950.2950.2950.295-0.015-4.84%set 17:37
ZQ.Z18:J19.EDec 2018/Apr 2019 Spread0.0950.0950.0950.095+0.005+5.56%set 17:38
ZQ.Z18:K19.EDec 2018/May 2019 Spread0.1050.1050.1050.1050.0000.00%set 17:37
ZQ.Z18:M19.EDec 2018/Jun 2019 Spread0.1300.1300.1300.130-0.005-3.70%set 17:37
ZQ.Z18:N19.EDec 2018/Jul 2019 Spread0.1450.1450.1450.145-0.010-6.45%set 17:37
ZQ.Z18:Q19.EDec 2018/Aug 2019 Spread0.1550.1550.1550.155-0.010-6.06%set 17:37
ZQ.Z18:U19.EDec 2018/Sep 2019 Spread0.1800.1800.1800.180-0.005-2.70%set 17:38
ZQ.Z18:V19.EDec 2018/Oct 2019 Spread0.2000.2000.2000.200-0.015-6.98%set 17:38
ZQ.Z18:X19.EDec 2018/Nov 2019 Spread0.2050.2050.2050.205-0.010-4.65%set 17:38
ZQ.Z18:Z19.EDec 2018/Dec 2019 Spread0.2350.2350.2350.235-0.015-6.00%set 17:37
ZQ.F19:F20.EJan 2019/Jan 2020 Spread0.220.220.220.22-0.02-8.33%set 17:37
ZQ.F19:G19.EJan 2019/Feb 2019 Spread0.0050.0050.0050.000-0.005-100.00%set 17:37
ZQ.F19:G20.EJan 2019/Feb 2020 Spread0.2150.2150.2150.215-0.020-8.51%set 17:37
ZQ.F19:H19.EJan 2019/Mar 2019 Spread0.0300.0300.0300.030-0.005-14.29%set 17:38
ZQ.F19:H20.EJan 2019/Mar 2020 Spread0.2450.2450.2450.245-0.020-7.55%set 17:37
ZQ.F19:J19.EJan 2019/Apr 2019 Spread0.0450.0450.0450.0450.0000.00%set 17:38
ZQ.F19:K19.EJan 2019/May 2019 Spread0.0550.0550.0550.055-0.005-8.33%set 17:37
ZQ.F19:M19.EJan 2019/Jun 2019 Spread0.080.080.080.08-0.01-11.11%set 17:37
ZQ.F19:N19.EJan 2019/Jul 2019 Spread0.0950.0950.0950.095-0.015-13.64%set 17:37
ZQ.F19:Q19.EJan 2019/Aug 2019 Spread0.1050.1050.1050.105-0.015-12.50%set 17:37
ZQ.F19:U19.EJan 2019/Sep 2019 Spread0.130.130.130.13-0.01-7.14%set 17:38
ZQ.F19:V19.EJan 2019/Oct 2019 Spread0.150.150.150.15-0.02-11.76%set 17:38
ZQ.F19:X19.EJan 2019/Nov 2019 Spread0.1550.1550.1550.155-0.015-8.82%set 17:38
ZQ.F19:Z19.EJan 2019/Dec 2019 Spread0.1850.1850.1850.185-0.020-9.76%set 17:37
ZQ.G19:F20.EFeb 2019/Jan 2020 Spread0.2200.2200.2200.220-0.015-6.38%set 17:37
ZQ.G19:G20.EFeb 2019/Feb 2020 Spread0.2150.2150.2150.215-0.015-6.52%set 17:37
ZQ.G19:H19.EFeb 2019/Mar 2019 Spread0.030.030.030.030.000.00%set 17:37
ZQ.G19:H20.EFeb 2019/Mar 2020 Spread0.2450.2450.2450.245-0.015-5.77%set 17:37
ZQ.G19:J19.EFeb 2019/Apr 2019 Spread0.0600.0600.0600.045+0.005+12.50%set 17:38
ZQ.G19:K19.EFeb 2019/May 2019 Spread0.0550.0550.0550.0550.0000.00%set 17:37
ZQ.G19:M19.EFeb 2019/Jun 2019 Spread0.0800.0800.0800.080-0.005-5.88%set 17:37
ZQ.G19:N19.EFeb 2019/Jul 2019 Spread0.0950.0950.0950.095-0.010-9.52%set 17:37
ZQ.G19:Q19.EFeb 2019/Aug 2019 Spread0.1050.1050.1050.105-0.010-8.70%set 17:37
ZQ.G19:U19.EFeb 2019/Sep 2019 Spread0.1300.1300.1300.130-0.005-3.70%set 17:38
ZQ.G19:V19.EFeb 2019/Oct 2019 Spread0.1500.1500.1500.150-0.015-9.09%set 17:38
ZQ.G19:X19.EFeb 2019/Nov 2019 Spread0.1550.1550.1550.155-0.010-6.06%set 17:38
ZQ.G19:Z19.EFeb 2019/Dec 2019 Spread0.1850.1850.1850.185-0.015-7.50%set 17:37
ZQ.H19:F20.EMar 2019/Jan 2020 Spread0.1900.1900.1900.190-0.015-7.32%set 17:37
ZQ.H19:G20.EMar 2019/Feb 2020 Spread0.1850.1850.1850.185-0.015-7.50%set 17:37
ZQ.H19:H20.EMar 2019/Mar 2020 Spread0.2150.2150.2150.215-0.015-6.52%set 17:37
ZQ.H19:J19.EMar 2019/Apr 2019 Spread0.0100.0100.0100.015+0.005+50.00%set 17:38
ZQ.H19:K19.EMar 2019/May 2019 Spread0.0250.0250.0250.0250.0000.00%set 17:37
ZQ.H19:M19.EMar 2019/Jun 2019 Spread0.0500.0500.0500.050-0.005-9.09%set 17:37
ZQ.H19:N19.EMar 2019/Jul 2019 Spread0.0650.0650.0650.065-0.010-13.33%set 17:37
ZQ.H19:Q19.EMar 2019/Aug 2019 Spread0.0750.0750.0750.075-0.010-11.76%set 17:37
ZQ.H19:U19.EMar 2019/Sep 2019 Spread0.1000.1000.1000.100-0.005-4.76%set 17:38
ZQ.H19:V19.EMar 2019/Oct 2019 Spread0.1200.1200.1200.120-0.015-11.11%set 17:38
ZQ.H19:X19.EMar 2019/Nov 2019 Spread0.1250.1250.1250.125-0.010-7.41%set 17:38
ZQ.H19:Z19.EMar 2019/Dec 2019 Spread0.1550.1550.1550.155-0.015-8.82%set 17:37
ZQ.J19:F20.EApr 2019/Jan 2020 Spread0.1750.1750.1750.175-0.020-10.26%set 17:37
ZQ.J19:G20.EApr 2019/Feb 2020 Spread0.170.170.170.17-0.02-10.53%set 17:37
ZQ.J19:H20.EApr 2019/Mar 2020 Spread0.200.200.200.20-0.02-9.09%set 17:37
ZQ.J19:K19.EApr 2019/May 2019 Spread0.0100.0100.0100.010-0.005-33.33%set 17:37
ZQ.J19:M19.EApr 2019/Jun 2019 Spread0.0350.0350.0350.035-0.010-22.22%set 17:37
ZQ.J19:N19.EApr 2019/Jul 2019 Spread0.0500.0500.0500.050-0.015-23.08%set 17:37
ZQ.J19:Q19.EApr 2019/Aug 2019 Spread0.0600.0600.0600.060-0.015-20.00%set 17:37
ZQ.J19:U19.EApr 2019/Sep 2019 Spread0.0850.0850.0850.085-0.010-10.53%set 17:38
ZQ.J19:V19.EApr 2019/Oct 2019 Spread0.1050.1050.1050.105-0.020-16.00%set 17:38
ZQ.J19:X19.EApr 2019/Nov 2019 Spread0.1100.1100.1100.110-0.015-12.00%set 17:38
ZQ.J19:Z19.EApr 2019/Dec 2019 Spread0.140.140.140.14-0.02-12.50%set 17:37
ZQ.K19:F20.EMay 2019/Jan 2020 Spread0.1650.1650.1650.165-0.015-8.33%set 17:37
ZQ.K19:G20.EMay 2019/Feb 2020 Spread0.1600.1600.1600.160-0.015-8.57%set 17:37
ZQ.K19:H20.EMay 2019/Mar 2020 Spread0.1900.1900.1900.190-0.015-7.32%set 17:37
ZQ.K19:M19.EMay 2019/Jun 2019 Spread0.0250.0250.0250.025-0.005-16.67%set 17:37
ZQ.K19:N19.EMay 2019/Jul 2019 Spread0.040.040.040.04-0.01-20.00%set 17:37
ZQ.K19:Q19.EMay 2019/Aug 2019 Spread0.050.050.050.05-0.01-16.67%set 17:37
ZQ.K19:U19.EMay 2019/Sep 2019 Spread0.0750.0750.0750.075-0.005-6.25%set 17:38
ZQ.K19:V19.EMay 2019/Oct 2019 Spread0.0950.0950.0950.095-0.015-13.64%set 17:38
ZQ.K19:X19.EMay 2019/Nov 2019 Spread0.100.100.100.10-0.01-9.09%set 17:38
ZQ.K19:Z19.EMay 2019/Dec 2019 Spread0.1300.1300.1300.130-0.015-10.34%set 17:37
ZQ.M19:F20.EJun 2019/Jan 2020 Spread0.140.140.140.14-0.01-6.67%set 17:37
ZQ.M19:G20.EJun 2019/Feb 2020 Spread0.1350.1350.1350.135-0.010-6.90%set 17:37
ZQ.M19:H20.EJun 2019/Mar 2020 Spread0.1650.1650.1650.165-0.010-5.71%set 17:37
ZQ.M19:N19.EJun 2019/Jul 2019 Spread0.0150.0150.0150.015-0.005-25.00%set 17:37
ZQ.M19:Q19.EJun 2019/Aug 2019 Spread0.0250.0250.0250.025-0.005-16.67%set 17:37
ZQ.M19:U19.EJun 2019/Sep 2019 Spread0.050.050.050.050.000.00%set 17:38
ZQ.M19:V19.EJun 2019/Oct 2019 Spread0.070.070.070.07-0.01-12.50%set 17:38
ZQ.M19:X19.EJun 2019/Nov 2019 Spread0.0750.0750.0750.075-0.005-6.25%set 17:38
ZQ.M19:Z19.EJun 2019/Dec 2019 Spread0.1050.1050.1050.105-0.010-8.70%set 17:37
ZQ.N19:F20.EJul 2019/Jan 2020 Spread0.1250.1250.1250.125-0.005-3.85%set 17:37
ZQ.N19:G20.EJul 2019/Feb 2020 Spread0.1200.1200.1200.120-0.005-4.00%set 17:37
ZQ.N19:H20.EJul 2019/Mar 2020 Spread0.1500.1500.1500.150-0.005-3.23%set 17:37
ZQ.N19:Q19.EJul 2019/Aug 2019 Spread0.010.010.010.010.000.00%set 17:37
ZQ.N19:U19.EJul 2019/Sep 2019 Spread0.0350.0350.0350.035+0.005+16.67%set 17:38
ZQ.N19:V19.EJul 2019/Oct 2019 Spread0.0550.0550.0550.055-0.005-8.33%set 17:38
ZQ.N19:X19.EJul 2019/Nov 2019 Spread0.060.060.060.060.000.00%set 17:38
ZQ.N19:Z19.EJul 2019/Dec 2019 Spread0.0900.0900.0900.090-0.005-5.26%set 17:37
ZQ.Q19:F20.EAug 2019/Jan 2020 Spread0.1150.1150.1150.115-0.005-4.17%set 17:37
ZQ.Q19:G20.EAug 2019/Feb 2020 Spread0.1100.1100.1100.110-0.005-4.35%set 17:37
ZQ.Q19:H20.EAug 2019/Mar 2020 Spread0.1400.1400.1400.140-0.005-3.45%set 17:37
ZQ.Q19:U19.EAug 2019/Sep 2019 Spread0.0250.0250.0250.025+0.005+25.00%set 17:38
ZQ.Q19:V19.EAug 2019/Oct 2019 Spread0.0450.0450.0450.045-0.005-10.00%set 17:38
ZQ.Q19:X19.EAug 2019/Nov 2019 Spread0.050.050.050.050.000.00%set 17:38
ZQ.Q19:Z19.EAug 2019/Dec 2019 Spread0.0800.0800.0800.080-0.005-5.88%set 17:38
ZQ.U19:F20.ESep 2019/Jan 2020 Spread0.090.090.090.09-0.01-10.00%set 17:37
ZQ.U19:G20.ESep 2019/Feb 2020 Spread0.0850.0850.0850.085-0.010-10.53%set 17:37
ZQ.U19:H20.ESep 2019/Mar 2020 Spread0.1150.1150.1150.115-0.010-8.00%set 17:37
ZQ.U19:V19.ESep 2019/Oct 2019 Spread0.020.020.020.02-0.01-33.33%set 17:38
ZQ.U19:X19.ESep 2019/Nov 2019 Spread0.0250.0250.0250.025-0.005-16.67%set 17:38
ZQ.U19:Z19.ESep 2019/Dec 2019 Spread0.0550.0550.0550.055-0.010-15.38%set 17:38
ZQ.V19:F20.EOct 2019/Jan 2020 Spread0.070.070.070.070.000.00%set 17:37
ZQ.V19:G20.EOct 2019/Feb 2020 Spread0.0650.0650.0650.0650.0000.00%set 17:37
ZQ.V19:H20.EOct 2019/Mar 2020 Spread0.0950.0950.0950.0950.0000.00%set 17:37
ZQ.V19:X19.EOct 2019/Nov 2019 Spread0.0050.0050.0050.0050.0000.00%set 17:38
ZQ.V19:Z19.EOct 2019/Dec 2019 Spread0.0350.0350.0350.0350.0000.00%set 17:38
ZQ.X19:F20.ENov 2019/Jan 2020 Spread0.0650.0650.0650.065-0.005-7.14%set 17:37
ZQ.X19:G20.ENov 2019/Feb 2020 Spread0.0600.0600.0600.060-0.005-7.69%set 17:37
ZQ.X19:H20.ENov 2019/Mar 2020 Spread0.0900.0900.0900.090-0.005-5.26%set 17:37
ZQ.X19:Z19.ENov 2019/Dec 2019 Spread0.0300.0300.0300.030-0.005-14.29%set 17:38
ZQ.Z19:F20.EDec 2019/Jan 2020 Spread0.0350.0350.0350.0350.0000.00%set 17:37
ZQ.Z19:G20.EDec 2019/Feb 2020 Spread0.030.030.030.030.000.00%set 17:37
ZQ.Z19:H20.EDec 2019/Mar 2020 Spread0.060.060.060.060.000.00%set 17:37
ZQ.F20:G20.EJan 2020/Feb 2020 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:37
ZQ.F20:H20.EJan 2020/Mar 2020 Spread0.0250.0250.0250.0250.0000.00%set 17:37
ZQ.G20:H20.EFeb 2020/Mar 2020 Spread0.030.030.030.030.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.