S&P 500
2415.07
+10.68 +0.44%
Dow Indu
21082.95
+70.53 +0.33%
Nasdaq
6206.87
+43.85 +0.71%
Crude Oil
49.07
+0.17 +0.35%
Gold
1266.325
+9.220 +0.73%
Euro
1.121895
+0.002600 +0.23%
US Dollar
97.072
-0.123 -0.13%
Strong
Chicago Mercantile Exchange (CME)Food and Fiber › MILK CLASS III (DC)
MarketContractOpenHighLowLastChangePctTime
DC.K17.EMay 2017 (E)15.6215.6315.6115.61+0.01+0.06%set 14:10
DC.M17.EJun 2017 (E)16.3916.6216.3116.60+0.36+2.17%set 14:10
DC.N17.EJul 2017 (E)16.9417.3316.9417.25+0.45+2.61%set 14:10
DC.Q17.EAug 2017 (E)17.3017.6417.3017.58+0.43+2.45%set 14:10
DC.U17.ESep 2017 (E)17.4017.6317.4017.57+0.35+1.99%set 14:10
DC.V17.EOct 2017 (E)17.3017.4717.3017.42+0.25+1.44%set 14:10
DC.X17.ENov 2017 (E)17.1017.2017.1017.18+0.18+1.05%set 14:10
DC.Z17.EDec 2017 (E)16.9517.0016.9416.97+0.13+0.77%set 14:10
DC.F18.EJan 2018 (E)16.716.716.716.7+0.1+0.60%set 17:03
DC.G18.EFeb 2018 (E)16.6016.6316.6016.64+0.09+0.54%set 14:10
DC.H18.EMar 2018 (E)16.4516.4516.4516.60+0.10+0.60%set 14:10
DC.J18.EApr 2018 (E)16.4816.4816.4616.49+0.10+0.61%set 14:10
DC.K18.EMay 2018 (E)16.4316.4316.4216.51+0.06+0.36%set 14:10
DC.M18.EJun 2018 (E)16.5216.5216.5216.59+0.08+0.48%set 14:10
DC.N18.EJul 2018 (E)16.6016.6016.6016.620.000.00%set 17:03
DC.Q18.EAug 2018 (E)16.716.716.716.80.00.00%set 14:10
DC.U18.ESep 2018 (E)17.1017.1016.8516.80+0.05+0.30%set 14:10
DC.V18.EOct 2018 (E)16.716.716.716.80.00.00%set 14:10
DC.X18.ENov 2018 (E)16.7016.7016.7016.750.000.00%set 14:10
DC.Z18.EDec 2018 (E)16.5016.6016.5016.650.000.00%set 14:10
DC.F19.EJan 2019 (E)16.5816.5816.5816.580.000.00%set 14:10
DC.G19.EFeb 2019 (E)16.6816.6816.6816.680.000.00%set 14:10
DC.H19.EMar 2019 (E)16.7816.7816.7816.780.000.00%set 17:03
DC.J19.EApr 2019 (E)16.8816.8816.8816.880.000.00%set 14:10
DC.K17:F18.EMay 2017/Jan 2018 Spread-1.09-1.09-1.09-1.09-0.090.00%set 17:42
DC.K17:F19.EMay 2017/Jan 2019 Spread-0.97-0.97-0.97-0.97+0.010.00%set 17:41
DC.K17:G18.EMay 2017/Feb 2018 Spread-1.03-1.03-1.03-1.03-0.080.00%set 17:41
DC.K17:G19.EMay 2017/Feb 2019 Spread-1.07-1.07-1.07-1.07+0.010.00%set 17:41
DC.K17:H18.EMay 2017/Mar 2018 Spread-0.99-0.99-0.99-0.99-0.090.00%set 17:42
DC.K17:H19.EMay 2017/Mar 2019 Spread-1.17-1.17-1.17-1.17+0.010.00%set 17:41
DC.K17:J18.EMay 2017/Apr 2018 Spread-0.88-0.88-0.88-0.88-0.090.00%set 17:41
DC.K17:J19.EMay 2017/Apr 2019 Spread-1.27-1.27-1.27-1.27+0.010.00%set 17:41
DC.K17:K18.EMay 2017/May 2018 Spread-0.90-0.90-0.90-0.90-0.050.00%set 17:41
DC.K17:M17.EMay 2017/Jun 2017 Spread-0.63-0.63-0.63-0.99-0.360.00%set 17:42
DC.K17:M18.EMay 2017/Jun 2018 Spread-0.98-0.98-0.98-0.98-0.070.00%set 17:41
DC.K17:N17.EMay 2017/Jul 2017 Spread-1.41-1.29-1.41-1.64-0.440.00%set 17:42
DC.K17:N18.EMay 2017/Jul 2018 Spread-1.01-1.01-1.01-1.01+0.010.00%set 17:41
DC.K17:Q17.EMay 2017/Aug 2017 Spread-1.09-1.08-1.13-1.97-0.420.00%set 17:42
DC.K17:Q18.EMay 2017/Aug 2018 Spread-1.19-1.19-1.19-1.19+0.010.00%set 17:41
DC.K17:U17.EMay 2017/Sep 2017 Spread-1.96-1.96-1.96-1.96-0.360.00%set 17:41
DC.K17:U18.EMay 2017/Sep 2018 Spread-1.19-1.19-1.19-1.19-0.040.00%set 17:42
DC.K17:V17.EMay 2017/Oct 2017 Spread-0.58-0.58-0.58-1.81-0.260.00%set 17:41
DC.K17:V18.EMay 2017/Oct 2018 Spread-1.19-1.19-1.19-1.19+0.010.00%set 17:41
DC.K17:X17.EMay 2017/Nov 2017 Spread-0.80-0.80-0.87-1.57-0.170.00%set 17:41
DC.K17:X18.EMay 2017/Nov 2018 Spread-1.14-1.14-1.14-1.14+0.010.00%set 17:41
DC.K17:Z17.EMay 2017/Dec 2017 Spread-1.36-1.36-1.36-1.36-0.120.00%set 17:41
DC.K17:Z18.EMay 2017/Dec 2018 Spread-1.04-1.04-1.04-1.04+0.010.00%set 17:42
DC.M17:F18.EJun 2017/Jan 2018 Spread-0.10-0.10-0.10-0.10+0.270.00%set 17:42
DC.M17:F19.EJun 2017/Jan 2019 Spread0.020.020.020.02+0.37+1850.00%set 17:41
DC.M17:G18.EJun 2017/Feb 2018 Spread-0.04-0.04-0.04-0.04+0.280.00%set 17:42
DC.M17:G19.EJun 2017/Feb 2019 Spread-0.08-0.08-0.08-0.08+0.370.00%set 17:41
DC.M17:H19.EJun 2017/Mar 2019 Spread-0.18-0.18-0.18-0.18+0.370.00%set 17:41
DC.M17:J18.EJun 2017/Apr 2018 Spread0.110.110.110.11+0.27+245.45%set 17:41
DC.M17:J19.EJun 2017/Apr 2019 Spread-0.28-0.28-0.28-0.28+0.370.00%set 17:41
DC.M17:K18.EJun 2017/May 2018 Spread0.090.090.090.09+0.31+344.44%set 17:41
DC.M17:M18.EJun 2017/Jun 2018 Spread0.010.010.010.01+0.29+2900.00%set 17:41
DC.M17:N17.EJun 2017/Jul 2017 Spread-0.59-0.57-0.65-0.65-0.080.00%set 17:42
DC.M17:N18.EJun 2017/Jul 2018 Spread-0.02-0.02-0.02-0.02+0.370.00%set 17:41
DC.M17:Q17.EJun 2017/Aug 2017 Spread-1.02-0.95-1.04-0.98-0.060.00%set 17:41
DC.M17:Q18.EJun 2017/Aug 2018 Spread-0.20-0.20-0.20-0.20+0.370.00%set 17:41
DC.M17:U17.EJun 2017/Sep 2017 Spread-0.95-0.89-0.95-0.970.000.00%set 17:41
DC.M17:U18.EJun 2017/Sep 2018 Spread-0.20-0.20-0.20-0.20+0.320.00%set 17:42
DC.M17:V17.EJun 2017/Oct 2017 Spread-0.42-0.42-0.42-0.82+0.100.00%set 17:41
DC.M17:V18.EJun 2017/Oct 2018 Spread-0.20-0.20-0.20-0.20+0.370.00%set 17:41
DC.M17:X17.EJun 2017/Nov 2017 Spread-0.25-0.25-0.25-0.58+0.190.00%set 17:41
DC.M17:X18.EJun 2017/Nov 2018 Spread-0.15-0.15-0.15-0.15+0.370.00%set 17:41
DC.M17:Z17.EJun 2017/Dec 2017 Spread-0.90-0.90-0.90-0.37+0.240.00%set 17:41
DC.M17:Z18.EJun 2017/Dec 2018 Spread-0.05-0.05-0.05-0.05+0.370.00%set 17:42
DC.N17:F18.EJul 2017/Jan 2018 Spread0.550.550.550.55+0.35+63.64%set 17:42
DC.N17:F19.EJul 2017/Jan 2019 Spread0.670.670.670.67+0.45+67.16%set 17:41
DC.N17:G18.EJul 2017/Feb 2018 Spread0.610.610.610.61+0.36+59.02%set 17:41
DC.N17:G19.EJul 2017/Feb 2019 Spread0.570.570.570.57+0.45+78.95%set 17:41
DC.N17:H18.EJul 2017/Mar 2018 Spread0.650.650.650.65+0.35+53.85%set 17:42
DC.N17:H19.EJul 2017/Mar 2019 Spread0.470.470.470.47+0.45+95.74%set 17:41
DC.N17:J18.EJul 2017/Apr 2018 Spread0.760.760.760.76+0.35+46.05%set 17:41
DC.N17:J19.EJul 2017/Apr 2019 Spread0.370.370.370.37+0.45+121.62%set 17:41
DC.N17:K18.EJul 2017/May 2018 Spread0.740.740.740.74+0.39+52.70%set 17:41
DC.N17:M18.EJul 2017/Jun 2018 Spread0.660.660.660.66+0.37+56.06%set 17:41
DC.N17:N18.EJul 2017/Jul 2018 Spread0.630.630.630.63+0.45+71.43%set 17:41
DC.N17:Q17.EJul 2017/Aug 2017 Spread-0.31-0.31-0.40-0.33+0.020.00%set 17:41
DC.N17:Q18.EJul 2017/Aug 2018 Spread0.450.450.450.45+0.54+120.00%set 17:41
DC.N17:U17.EJul 2017/Sep 2017 Spread-0.39-0.39-0.39-0.32+0.080.00%set 17:41
DC.N17:U18.EJul 2017/Sep 2018 Spread0.450.450.450.45+0.40+88.89%set 17:42
DC.N17:V17.EJul 2017/Oct 2017 Spread-0.65-0.64-0.65-0.17+0.180.00%set 17:41
DC.N17:V18.EJul 2017/Oct 2018 Spread0.450.450.450.45+0.54+120.00%set 17:41
DC.N17:X17.EJul 2017/Nov 2017 Spread-0.11-0.11-0.110.07+0.27+385.71%set 17:41
DC.N17:X18.EJul 2017/Nov 2018 Spread0.500.500.500.50+0.45+90.00%set 17:41
DC.N17:Z17.EJul 2017/Dec 2017 Spread-0.11-0.11-0.110.28+0.32+114.29%set 17:41
DC.N17:Z18.EJul 2017/Dec 2018 Spread0.600.600.600.60+0.45+75.00%set 17:42
DC.Q17:F18.EAug 2017/Jan 2018 Spread0.880.880.880.88+0.33+37.50%set 17:42
DC.Q17:F19.EAug 2017/Jan 2019 Spread1.001.001.001.00+0.43+43.00%set 17:41
DC.Q17:G18.EAug 2017/Feb 2018 Spread0.940.940.940.94+0.34+36.17%set 17:42
DC.Q17:G19.EAug 2017/Feb 2019 Spread0.900.900.900.90+0.43+47.78%set 17:41
DC.Q17:H18.EAug 2017/Mar 2018 Spread0.980.980.980.98+0.33+33.67%set 17:42
DC.Q17:H19.EAug 2017/Mar 2019 Spread0.800.800.800.80+0.43+53.75%set 17:41
DC.Q17:J18.EAug 2017/Apr 2018 Spread1.091.091.091.09+0.33+30.28%set 17:41
DC.Q17:J19.EAug 2017/Apr 2019 Spread0.700.700.700.70+0.43+61.43%set 17:41
DC.Q17:K18.EAug 2017/May 2018 Spread1.071.071.071.07+0.37+34.58%set 17:41
DC.Q17:M18.EAug 2017/Jun 2018 Spread0.990.990.990.99+0.35+35.35%set 17:41
DC.Q17:N18.EAug 2017/Jul 2018 Spread0.960.960.960.96+0.43+44.79%set 17:41
DC.Q17:Q18.EAug 2017/Aug 2018 Spread0.780.780.780.78+0.43+55.13%set 17:41
DC.Q17:U17.EAug 2017/Sep 2017 Spread-0.04-0.04-0.040.01+0.06+600.00%set 17:41
DC.Q17:U18.EAug 2017/Sep 2018 Spread0.810.810.810.78+0.38+48.72%set 17:42
DC.Q17:V17.EAug 2017/Oct 2017 Spread0.200.200.200.16+0.17+85.00%set 17:41
DC.Q17:V18.EAug 2017/Oct 2018 Spread0.780.780.780.78+0.43+55.13%set 17:41
DC.Q17:X17.EAug 2017/Nov 2017 Spread0.240.240.240.40+0.25+62.50%set 17:41
DC.Q17:X18.EAug 2017/Nov 2018 Spread0.830.830.830.83+0.43+51.81%set 17:41
DC.Q17:Z17.EAug 2017/Dec 2017 Spread0.610.610.610.61+0.30+51.72%set 17:41
DC.Q17:Z18.EAug 2017/Dec 2018 Spread0.930.930.930.93+0.43+46.24%set 17:41
DC.U17:F18.ESep 2017/Jan 2018 Spread1.031.031.030.87+0.27+31.03%set 17:42
DC.U17:F19.ESep 2017/Jan 2019 Spread0.990.990.990.99+0.37+37.37%set 17:41
DC.U17:G18.ESep 2017/Feb 2018 Spread0.930.930.930.93+0.28+30.11%set 17:41
DC.U17:G19.ESep 2017/Feb 2019 Spread0.890.890.890.89+0.37+41.57%set 17:41
DC.U17:H18.ESep 2017/Mar 2018 Spread0.970.970.970.97+0.27+27.84%set 17:41
DC.U17:H19.ESep 2017/Mar 2019 Spread0.790.790.790.79+0.37+46.84%set 17:41
DC.U17:J18.ESep 2017/Apr 2018 Spread1.081.081.081.08+0.27+25.00%set 17:41
DC.U17:J19.ESep 2017/Apr 2019 Spread0.690.690.690.69+0.37+53.62%set 17:41
DC.U17:K18.ESep 2017/May 2018 Spread1.061.061.061.06+0.31+28.18%set 17:41
DC.U17:M18.ESep 2017/Jun 2018 Spread0.980.980.980.98+0.29+29.59%set 17:42
DC.U17:N18.ESep 2017/Jul 2018 Spread0.950.950.950.95+0.37+38.95%set 17:41
DC.U17:Q18.ESep 2017/Aug 2018 Spread0.770.770.770.77+0.37+48.05%set 17:41
DC.U17:U18.ESep 2017/Sep 2018 Spread0.770.770.770.77+0.32+41.56%set 17:42
DC.U17:V17.ESep 2017/Oct 2017 Spread0.120.180.120.15+0.10+62.50%set 17:41
DC.U17:V18.ESep 2017/Oct 2018 Spread0.770.770.770.77+0.37+48.05%set 17:41
DC.U17:X17.ESep 2017/Nov 2017 Spread0.230.230.230.39+0.19+48.72%set 17:41
DC.U17:X18.ESep 2017/Nov 2018 Spread0.820.820.820.82+0.37+45.12%set 17:41
DC.U17:Z17.ESep 2017/Dec 2017 Spread0.400.400.400.60+0.24+40.00%set 17:41
DC.U17:Z18.ESep 2017/Dec 2018 Spread0.920.920.920.92+0.37+40.22%set 17:41
DC.V17:F18.EOct 2017/Jan 2018 Spread0.500.500.500.72+0.17+23.61%set 17:42
DC.V17:F19.EOct 2017/Jan 2019 Spread0.840.840.840.84+0.27+32.14%set 17:41
DC.V17:G18.EOct 2017/Feb 2018 Spread0.780.780.780.78+0.18+23.08%set 17:41
DC.V17:G19.EOct 2017/Feb 2019 Spread0.740.740.740.74+0.27+36.49%set 17:41
DC.V17:H18.EOct 2017/Mar 2018 Spread0.820.820.820.82+0.17+20.73%set 17:41
DC.V17:H19.EOct 2017/Mar 2019 Spread0.640.640.640.64+0.27+42.19%set 17:41
DC.V17:J18.EOct 2017/Apr 2018 Spread0.930.930.930.93+0.17+18.28%set 17:41
DC.V17:J19.EOct 2017/Apr 2019 Spread0.540.540.540.54+0.27+50.00%set 17:41
DC.V17:K18.EOct 2017/May 2018 Spread0.910.910.910.91+0.21+23.08%set 17:41
DC.V17:M18.EOct 2017/Jun 2018 Spread0.830.830.830.83+0.19+22.89%set 17:42
DC.V17:N18.EOct 2017/Jul 2018 Spread0.800.800.800.80+0.27+33.75%set 17:41
DC.V17:Q18.EOct 2017/Aug 2018 Spread0.620.620.620.62+0.27+43.55%set 17:41
DC.V17:U18.EOct 2017/Sep 2018 Spread0.620.620.620.62+0.22+35.48%set 17:42
DC.V17:V18.EOct 2017/Oct 2018 Spread0.620.620.620.62+0.27+43.55%set 17:41
DC.V17:X17.EOct 2017/Nov 2017 Spread0.180.180.170.24+0.09+37.50%set 17:41
DC.V17:X18.EOct 2017/Nov 2018 Spread0.670.670.670.67+0.27+40.30%set 17:41
DC.V17:Z17.EOct 2017/Dec 2017 Spread0.250.250.250.45+0.14+31.11%set 17:41
DC.V17:Z18.EOct 2017/Dec 2018 Spread0.770.770.770.77+0.27+35.06%set 17:41
DC.X17:F18.ENov 2017/Jan 2018 Spread0.480.480.480.48+0.08+16.67%set 17:42
DC.X17:F19.ENov 2017/Jan 2019 Spread0.600.600.600.60+0.18+30.00%set 17:41
DC.X17:G18.ENov 2017/Feb 2018 Spread0.540.540.540.54+0.09+16.67%set 17:42
DC.X17:G19.ENov 2017/Feb 2019 Spread0.500.500.500.50+0.18+36.00%set 17:41
DC.X17:H18.ENov 2017/Mar 2018 Spread0.580.580.580.58+0.08+13.79%set 17:42
DC.X17:H19.ENov 2017/Mar 2019 Spread0.400.400.400.40+0.18+45.00%set 17:41
DC.X17:J18.ENov 2017/Apr 2018 Spread0.690.690.690.69+0.08+11.59%set 17:41
DC.X17:J19.ENov 2017/Apr 2019 Spread0.300.300.300.30+0.18+60.00%set 17:41
DC.X17:K18.ENov 2017/May 2018 Spread0.670.670.670.67+0.12+17.91%set 17:42
DC.X17:M18.ENov 2017/Jun 2018 Spread0.590.590.590.59+0.10+16.95%set 17:42
DC.X17:N18.ENov 2017/Jul 2018 Spread0.560.560.560.56+0.18+32.14%set 17:41
DC.X17:Q18.ENov 2017/Aug 2018 Spread0.380.380.380.38+0.18+47.37%set 17:41
DC.X17:U18.ENov 2017/Sep 2018 Spread0.380.380.380.38+0.13+34.21%set 17:42
DC.X17:V18.ENov 2017/Oct 2018 Spread0.380.380.380.38+0.18+47.37%set 17:41
DC.X17:X18.ENov 2017/Nov 2018 Spread0.430.430.430.43+0.18+41.86%set 17:41
DC.X17:Z17.ENov 2017/Dec 2017 Spread0.230.230.230.21+0.05+26.32%set 17:41
DC.X17:Z18.ENov 2017/Dec 2018 Spread0.530.530.530.53+0.18+33.96%set 17:42
DC.Z17:F18.EDec 2017/Jan 2018 Spread0.300.300.300.27+0.03+10.71%set 17:42
DC.Z17:F19.EDec 2017/Jan 2019 Spread0.390.390.390.39+0.13+33.33%set 17:41
DC.Z17:G18.EDec 2017/Feb 2018 Spread0.250.250.250.33+0.04+12.12%set 17:41
DC.Z17:G19.EDec 2017/Feb 2019 Spread0.290.290.290.29+0.13+44.83%set 17:41
DC.Z17:H18.EDec 2017/Mar 2018 Spread0.240.240.240.37+0.03+8.11%set 17:42
DC.Z17:H19.EDec 2017/Mar 2019 Spread0.190.190.190.19+0.13+68.42%set 17:41
DC.Z17:J18.EDec 2017/Apr 2018 Spread0.480.480.480.48+0.03+6.25%set 17:41
DC.Z17:J19.EDec 2017/Apr 2019 Spread0.090.090.090.09+0.13+144.44%set 17:41
DC.Z17:K18.EDec 2017/May 2018 Spread0.460.460.460.46+0.07+15.22%set 17:42
DC.Z17:M18.EDec 2017/Jun 2018 Spread0.380.380.380.38+0.05+13.16%set 17:42
DC.Z17:N18.EDec 2017/Jul 2018 Spread0.350.350.350.35+0.13+37.14%set 17:41
DC.Z17:Q18.EDec 2017/Aug 2018 Spread0.170.170.170.17+0.13+76.47%set 17:41
DC.Z17:U18.EDec 2017/Sep 2018 Spread0.170.170.170.17+0.08+47.06%set 17:42
DC.Z17:V18.EDec 2017/Oct 2018 Spread0.170.170.170.17+0.13+76.47%set 17:41
DC.Z17:X18.EDec 2017/Nov 2018 Spread0.220.220.220.22+0.13+59.09%set 17:42
DC.Z17:Z18.EDec 2017/Dec 2018 Spread0.320.320.320.32+0.13+40.62%set 17:42
DC.F18:F19.EJan 2018/Jan 2019 Spread0.120.120.120.12+0.10+83.33%set 17:41
DC.F18:G18.EJan 2018/Feb 2018 Spread0.050.050.050.06+0.01+16.67%set 17:41
DC.F18:G19.EJan 2018/Feb 2019 Spread0.020.020.020.02+0.10+500.00%set 17:41
DC.F18:H18.EJan 2018/Mar 2018 Spread0.10.10.10.10.00.00%set 17:42
DC.F18:H19.EJan 2018/Mar 2019 Spread-0.08-0.08-0.08-0.08+0.100.00%set 17:41
DC.F18:J18.EJan 2018/Apr 2018 Spread0.210.210.210.210.000.00%set 17:41
DC.F18:J19.EJan 2018/Apr 2019 Spread-0.18-0.18-0.18-0.18+0.100.00%set 17:41
DC.F18:K18.EJan 2018/May 2018 Spread0.010.010.010.19+0.04+21.05%set 17:42
DC.F18:M18.EJan 2018/Jun 2018 Spread0.110.110.110.11+0.02+18.18%set 17:42
DC.F18:N18.EJan 2018/Jul 2018 Spread0.080.080.080.08+0.10+125.00%set 17:41
DC.F18:Q18.EJan 2018/Aug 2018 Spread-0.1-0.1-0.1-0.1+0.10.00%set 17:41
DC.F18:U18.EJan 2018/Sep 2018 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
DC.F18:V18.EJan 2018/Oct 2018 Spread-0.1-0.1-0.1-0.1+0.10.00%set 17:41
DC.F18:X18.EJan 2018/Nov 2018 Spread-0.05-0.05-0.05-0.05+0.100.00%set 17:42
DC.F18:Z18.EJan 2018/Dec 2018 Spread0.050.050.050.05+0.10+200.00%set 17:42
DC.G18:F19.EFeb 2018/Jan 2019 Spread0.060.060.060.06+0.09+150.00%set 17:41
DC.G18:G19.EFeb 2018/Feb 2019 Spread-0.04-0.04-0.04-0.04+0.090.00%set 17:41
DC.G18:H18.EFeb 2018/Mar 2018 Spread0.030.030.030.04-0.01-25.00%set 17:42
DC.G18:H19.EFeb 2018/Mar 2019 Spread-0.14-0.14-0.14-0.14+0.090.00%set 17:41
DC.G18:J18.EFeb 2018/Apr 2018 Spread0.150.150.150.15-0.01-6.67%set 17:41
DC.G18:J19.EFeb 2018/Apr 2019 Spread-0.24-0.24-0.24-0.24+0.090.00%set 17:41
DC.G18:K18.EFeb 2018/May 2018 Spread0.130.130.130.13+0.03+23.08%set 17:41
DC.G18:M18.EFeb 2018/Jun 2018 Spread0.050.050.050.05+0.01+20.00%set 17:42
DC.G18:N18.EFeb 2018/Jul 2018 Spread0.020.020.020.02+0.09+450.00%set 17:41
DC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.16-0.16-0.16-0.16+0.090.00%set 17:41
DC.G18:U18.EFeb 2018/Sep 2018 Spread-0.16-0.16-0.16-0.16+0.040.00%set 17:42
DC.G18:V18.EFeb 2018/Oct 2018 Spread-0.16-0.16-0.16-0.16+0.090.00%set 17:41
DC.G18:X18.EFeb 2018/Nov 2018 Spread-0.11-0.11-0.11-0.11+0.090.00%set 17:42
DC.G18:Z18.EFeb 2018/Dec 2018 Spread-0.01-0.01-0.01-0.01+0.090.00%set 17:42
DC.H18:F19.EMar 2018/Jan 2019 Spread0.020.020.020.02+0.10+500.00%set 17:41
DC.H18:G19.EMar 2018/Feb 2019 Spread-0.08-0.08-0.08-0.08+0.100.00%set 17:41
DC.H18:H19.EMar 2018/Mar 2019 Spread-0.18-0.18-0.18-0.18+0.100.00%set 17:41
DC.H18:J18.EMar 2018/Apr 2018 Spread0.030.030.030.110.000.00%set 17:41
DC.H18:J19.EMar 2018/Apr 2019 Spread-0.28-0.28-0.28-0.28+0.100.00%set 17:41
DC.H18:K18.EMar 2018/May 2018 Spread0.090.090.090.09+0.04+44.44%set 17:41
DC.H18:M18.EMar 2018/Jun 2018 Spread0.010.010.010.01+0.02+200.00%set 17:42
DC.H18:N18.EMar 2018/Jul 2018 Spread-0.02-0.02-0.02-0.02+0.100.00%set 17:41
DC.H18:Q18.EMar 2018/Aug 2018 Spread-0.2-0.2-0.2-0.2+0.10.00%set 17:41
DC.H18:U18.EMar 2018/Sep 2018 Spread-0.20-0.20-0.20-0.20+0.050.00%set 17:42
DC.H18:V18.EMar 2018/Oct 2018 Spread-0.2-0.2-0.2-0.2+0.10.00%set 17:41
DC.H18:X18.EMar 2018/Nov 2018 Spread-0.15-0.15-0.15-0.15+0.100.00%set 17:42
DC.H18:Z18.EMar 2018/Dec 2018 Spread-0.05-0.05-0.05-0.05+0.100.00%set 17:42
DC.J18:F19.EApr 2018/Jan 2019 Spread-0.09-0.09-0.09-0.09+0.100.00%set 17:41
DC.J18:G19.EApr 2018/Feb 2019 Spread-0.19-0.19-0.19-0.19+0.100.00%set 17:41
DC.J18:H19.EApr 2018/Mar 2019 Spread-0.29-0.29-0.29-0.29+0.100.00%set 17:41
DC.J18:J19.EApr 2018/Apr 2019 Spread-0.39-0.39-0.39-0.39+0.100.00%set 17:41
DC.J18:K18.EApr 2018/May 2018 Spread-0.02-0.02-0.02-0.02+0.040.00%set 17:41
DC.J18:M18.EApr 2018/Jun 2018 Spread-0.10-0.07-0.10-0.10+0.020.00%set 17:42
DC.J18:N18.EApr 2018/Jul 2018 Spread-0.13-0.13-0.13-0.13+0.100.00%set 17:41
DC.J18:Q18.EApr 2018/Aug 2018 Spread-0.31-0.31-0.31-0.31+0.100.00%set 17:41
DC.J18:U18.EApr 2018/Sep 2018 Spread-0.31-0.31-0.31-0.31+0.050.00%set 17:42
DC.J18:V18.EApr 2018/Oct 2018 Spread-0.31-0.31-0.31-0.31+0.100.00%set 17:41
DC.J18:X18.EApr 2018/Nov 2018 Spread-0.26-0.26-0.26-0.26+0.100.00%set 17:42
DC.J18:Z18.EApr 2018/Dec 2018 Spread-0.16-0.16-0.16-0.16+0.100.00%set 17:41
DC.K18:F19.EMay 2018/Jan 2019 Spread-0.07-0.07-0.07-0.07+0.060.00%set 17:41
DC.K18:G19.EMay 2018/Feb 2019 Spread-0.17-0.17-0.17-0.17+0.060.00%set 17:41
DC.K18:H19.EMay 2018/Mar 2019 Spread-0.27-0.27-0.27-0.27+0.060.00%set 17:41
DC.K18:J19.EMay 2018/Apr 2019 Spread-0.37-0.37-0.37-0.37+0.060.00%set 17:41
DC.K18:M18.EMay 2018/Jun 2018 Spread-0.17-0.17-0.17-0.08-0.020.00%set 17:41
DC.K18:N18.EMay 2018/Jul 2018 Spread-0.11-0.11-0.11-0.11+0.060.00%set 17:41
DC.K18:Q18.EMay 2018/Aug 2018 Spread-0.29-0.29-0.29-0.29+0.060.00%set 17:41
DC.K18:U18.EMay 2018/Sep 2018 Spread-0.29-0.29-0.29-0.29+0.010.00%set 17:42
DC.K18:V18.EMay 2018/Oct 2018 Spread-0.29-0.29-0.29-0.29+0.060.00%set 17:41
DC.K18:X18.EMay 2018/Nov 2018 Spread-0.24-0.24-0.24-0.24+0.060.00%set 17:42
DC.K18:Z18.EMay 2018/Dec 2018 Spread-0.14-0.14-0.14-0.14+0.060.00%set 17:41
DC.M18:F19.EJun 2018/Jan 2019 Spread0.010.010.010.01+0.08+800.00%set 17:41
DC.M18:G19.EJun 2018/Feb 2019 Spread-0.09-0.09-0.09-0.09+0.080.00%set 17:41
DC.M18:H19.EJun 2018/Mar 2019 Spread-0.19-0.19-0.19-0.19+0.080.00%set 17:41
DC.M18:J19.EJun 2018/Apr 2019 Spread-0.29-0.29-0.29-0.29+0.080.00%set 17:41
DC.M18:N18.EJun 2018/Jul 2018 Spread-0.15-0.15-0.15-0.03+0.080.00%set 17:41
DC.M18:Q18.EJun 2018/Aug 2018 Spread-0.21-0.21-0.21-0.21+0.080.00%set 17:41
DC.M18:U18.EJun 2018/Sep 2018 Spread-0.21-0.21-0.21-0.21+0.030.00%set 17:42
DC.M18:V18.EJun 2018/Oct 2018 Spread-0.21-0.21-0.21-0.21+0.080.00%set 17:41
DC.M18:X18.EJun 2018/Nov 2018 Spread-0.16-0.16-0.16-0.16+0.080.00%set 17:42
DC.M18:Z18.EJun 2018/Dec 2018 Spread-0.06-0.06-0.06-0.06+0.080.00%set 17:42
DC.N18:F19.EJul 2018/Jan 2019 Spread0.040.040.040.040.000.00%set 17:42
DC.N18:G19.EJul 2018/Feb 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:41
DC.N18:H19.EJul 2018/Mar 2019 Spread-0.16-0.16-0.16-0.160.000.00%set 17:41
DC.N18:J19.EJul 2018/Apr 2019 Spread-0.26-0.26-0.26-0.260.000.00%set 17:41
DC.N18:Q18.EJul 2018/Aug 2018 Spread-0.02-0.02-0.02-0.180.000.00%set 17:41
DC.N18:U18.EJul 2018/Sep 2018 Spread-0.18-0.18-0.18-0.18-0.050.00%set 17:42
DC.N18:V18.EJul 2018/Oct 2018 Spread-0.18-0.18-0.18-0.180.000.00%set 17:41
DC.N18:X18.EJul 2018/Nov 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 17:42
DC.N18:Z18.EJul 2018/Dec 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
DC.Q18:F19.EAug 2018/Jan 2019 Spread0.220.220.220.220.000.00%set 17:42
DC.Q18:G19.EAug 2018/Feb 2019 Spread0.120.120.120.120.000.00%set 17:41
DC.Q18:H19.EAug 2018/Mar 2019 Spread0.020.020.020.020.000.00%set 17:41
DC.Q18:J19.EAug 2018/Apr 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
DC.Q18:X18.EAug 2018/Nov 2018 Spread0.050.050.050.050.000.00%set 17:42
DC.Q18:Z18.EAug 2018/Dec 2018 Spread0.150.150.150.150.000.00%set 17:42
DC.U18:F19.ESep 2018/Jan 2019 Spread0.220.220.220.22+0.05+22.73%set 17:42
DC.U18:G19.ESep 2018/Feb 2019 Spread0.120.120.120.12+0.05+41.67%set 17:41
DC.U18:H19.ESep 2018/Mar 2019 Spread0.020.020.020.02+0.05+250.00%set 17:41
DC.U18:J19.ESep 2018/Apr 2019 Spread-0.08-0.08-0.08-0.08+0.050.00%set 17:41
DC.U18:X18.ESep 2018/Nov 2018 Spread0.050.050.050.05+0.09+180.00%set 17:42
DC.U18:Z18.ESep 2018/Dec 2018 Spread0.150.150.150.15+0.05+33.33%set 17:42
DC.V18:F19.EOct 2018/Jan 2019 Spread0.220.220.220.220.000.00%set 17:41
DC.V18:G19.EOct 2018/Feb 2019 Spread0.120.120.120.120.000.00%set 17:41
DC.V18:H19.EOct 2018/Mar 2019 Spread0.020.020.020.020.000.00%set 17:41
DC.V18:J19.EOct 2018/Apr 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
DC.V18:X18.EOct 2018/Nov 2018 Spread0.050.050.050.050.000.00%set 17:42
DC.V18:Z18.EOct 2018/Dec 2018 Spread0.150.150.150.150.000.00%set 17:41
DC.X18:F19.ENov 2018/Jan 2019 Spread0.170.170.170.170.000.00%set 17:41
DC.X18:G19.ENov 2018/Feb 2019 Spread0.070.070.070.070.000.00%set 17:41
DC.X18:H19.ENov 2018/Mar 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 17:41
DC.X18:J19.ENov 2018/Apr 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:41
DC.X18:Z18.ENov 2018/Dec 2018 Spread0.10.10.10.10.00.00%set 17:42
DC.Z18:F19.EDec 2018/Jan 2019 Spread0.070.070.070.070.000.00%set 17:41
DC.Z18:G19.EDec 2018/Feb 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 17:41
DC.Z18:H19.EDec 2018/Mar 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:41
DC.Z18:J19.EDec 2018/Apr 2019 Spread-0.23-0.23-0.23-0.230.000.00%set 17:41
DC.F19:G19.EJan 2019/Feb 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
DC.F19:H19.EJan 2019/Mar 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 17:41
DC.F19:J19.EJan 2019/Apr 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:41
DC.G19:H19.EFeb 2019/Mar 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
DC.G19:J19.EFeb 2019/Apr 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 17:41
DC.H19:J19.EMar 2019/Apr 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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