S&P 500
2358.03
-5.78 -0.24%
Dow Indu
20753.62
-56.70 -0.27%
Nasdaq
5820.22
-15.29 -0.26%
Crude Oil
54.04
-0.41 -0.75%
Gold
1257.06
+7.02 +0.56%
Euro
1.058730
+0.000645 +0.06%
US Dollar
100.99
+0.01 +0.01%
Weak
Chicago Mercantile Exchange (CME)Food and Fiber › MILK CLASS III (DC)
MarketContractOpenHighLowLastChangePctTime
DC.G17.EFeb 2017 (E)16.8816.8916.8416.84-0.03-0.18%set 11:46
DC.H17.EMar 2017 (E)16.4616.4816.3116.34-0.09-0.55%11:54
DC.J17.EApr 2017 (E)16.6516.6716.4416.44-0.22-1.32%11:54
DC.K17.EMay 2017 (E)16.7716.7816.6216.69-0.11-0.66%11:49
DC.M17.EJun 2017 (E)16.9516.9516.8816.93-0.06-0.35%11:51
DC.N17.EJul 2017 (E)17.2017.2017.0717.10-0.10-0.58%11:50
DC.Q17.EAug 2017 (E)17.3517.3617.3017.30-0.06-0.34%11:01
DC.U17.ESep 2017 (E)17.3517.3517.2717.27-0.10-0.57%11:47
DC.V17.EOct 2017 (E)17.3817.4117.2917.30-0.06-0.34%11:10
DC.X17.ENov 2017 (E)17.2217.2217.1217.12-0.14-0.81%set 11:51
DC.Z17.EDec 2017 (E)17.0117.0117.0016.99-0.02-0.12%set 14:10
DC.F18.EJan 2018 (E)16.8316.8316.8316.73-0.13-0.78%set 14:10
DC.G18.EFeb 2018 (E)16.7316.7316.7116.71-0.06-0.36%11:46
DC.H18.EMar 2018 (E)16.6716.7816.6716.78-0.11-0.66%set 17:03
DC.J18.EApr 2018 (E)16.716.716.716.70.00.00%set 17:03
DC.K18.EMay 2018 (E)16.7516.8016.7516.800.000.00%set 14:10
DC.M18.EJun 2018 (E)16.9817.0016.8316.86-0.14-0.83%set 17:03
DC.N18.EJul 2018 (E)16.8616.8616.8616.900.000.00%set 14:10
DC.Q18.EAug 2018 (E)16.8616.8616.8616.88+0.02+0.12%set 14:10
DC.U18.ESep 2018 (E)17.1017.1016.8516.88+0.02+0.12%set 14:10
DC.V18.EOct 2018 (E)16.7716.7716.7716.820.000.00%set 14:10
DC.X18.ENov 2018 (E)16.6816.6816.6816.730.000.00%set 14:10
DC.Z18.EDec 2018 (E)16.6316.6316.6316.630.000.00%set 14:10
DC.F19.EJan 2019 (E)16.5816.5816.5816.580.000.00%set 14:10
DC.G17:F18.EFeb 2017/Jan 2018 Spread0.140.140.140.14+0.15+107.14%set 17:42
DC.G17:F19.EFeb 2017/Jan 2019 Spread0.290.290.290.29+0.02+6.90%set 17:41
DC.G17:G18.EFeb 2017/Feb 2018 Spread0.100.100.100.10+0.05+50.00%set 17:42
DC.G17:H17.EFeb 2017/Mar 2017 Spread0.450.500.450.50+0.06+15.38%set 11:46
DC.G17:H18.EFeb 2017/Mar 2018 Spread0.090.090.090.09+0.13+144.44%set 17:42
DC.G17:J17.EFeb 2017/Apr 2017 Spread-0.82-0.76-0.820.21-0.06-28.57%set 17:42
DC.G17:J18.EFeb 2017/Apr 2018 Spread0.170.170.170.17+0.02+11.76%set 17:42
DC.G17:K17.EFeb 2017/May 2017 Spread-0.23-0.23-0.230.07-0.02-28.57%set 17:42
DC.G17:K18.EFeb 2017/May 2018 Spread0.070.070.070.07+0.02+28.57%set 17:42
DC.G17:M17.EFeb 2017/Jun 2017 Spread-0.22-0.22-0.37-0.120.000.00%set 17:42
DC.G17:M18.EFeb 2017/Jun 2018 Spread0.010.010.010.01+0.16+1600.00%set 17:42
DC.G17:N17.EFeb 2017/Jul 2017 Spread-1.15-1.15-1.15-0.33+0.050.00%set 17:42
DC.G17:N18.EFeb 2017/Jul 2018 Spread-0.03-0.03-0.03-0.03+0.020.00%set 17:41
DC.G17:Q17.EFeb 2017/Aug 2017 Spread-0.49-0.49-0.49-0.49+0.090.00%set 17:42
DC.G17:Q18.EFeb 2017/Aug 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
DC.G17:U17.EFeb 2017/Sep 2017 Spread-0.50-0.50-0.50-0.50+0.060.00%set 17:42
DC.G17:U18.EFeb 2017/Sep 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
DC.G17:V17.EFeb 2017/Oct 2017 Spread-0.49-0.49-0.49-0.49+0.050.00%set 17:42
DC.G17:V18.EFeb 2017/Oct 2018 Spread0.050.050.050.05+0.02+40.00%set 17:42
DC.G17:X17.EFeb 2017/Nov 2017 Spread-0.39-0.39-0.39-0.39+0.080.00%set 17:42
DC.G17:X18.EFeb 2017/Nov 2018 Spread0.140.140.140.14+0.02+14.29%set 17:42
DC.G17:Z17.EFeb 2017/Dec 2017 Spread-0.12-0.12-0.12-0.12+0.040.00%set 17:42
DC.G17:Z18.EFeb 2017/Dec 2018 Spread0.240.240.240.24+0.02+8.33%set 17:42
DC.H17:F18.EMar 2017/Jan 2018 Spread-0.30-0.30-0.30-0.30+0.180.00%set 17:42
DC.H17:F19.EMar 2017/Jan 2019 Spread-0.15-0.15-0.15-0.15+0.050.00%set 17:41
DC.H17:G18.EMar 2017/Feb 2018 Spread-0.34-0.34-0.34-0.34+0.080.00%set 17:42
DC.H17:H18.EMar 2017/Mar 2018 Spread-0.35-0.35-0.35-0.35+0.160.00%set 17:43
DC.H17:J17.EMar 2017/Apr 2017 Spread-0.12-0.12-0.14-0.14+0.090.00%11:45
DC.H17:J18.EMar 2017/Apr 2018 Spread-0.27-0.27-0.27-0.27+0.050.00%set 17:42
DC.H17:K17.EMar 2017/May 2017 Spread-0.19-0.19-0.20-0.37+0.010.00%set 17:42
DC.H17:K18.EMar 2017/May 2018 Spread-0.37-0.37-0.37-0.37+0.050.00%set 17:42
DC.H17:M17.EMar 2017/Jun 2017 Spread-0.43-0.43-0.43-0.56+0.030.00%set 17:42
DC.H17:M18.EMar 2017/Jun 2018 Spread-0.43-0.43-0.43-0.43+0.190.00%set 17:42
DC.H17:N17.EMar 2017/Jul 2017 Spread-0.60-0.60-0.60-0.77+0.080.00%set 17:42
DC.H17:N18.EMar 2017/Jul 2018 Spread-0.47-0.47-0.47-0.47+0.050.00%set 17:41
DC.H17:Q17.EMar 2017/Aug 2017 Spread-0.93-0.93-0.93-0.93+0.120.00%set 17:42
DC.H17:Q18.EMar 2017/Aug 2018 Spread-0.45-0.45-0.45-0.45+0.030.00%set 17:41
DC.H17:U17.EMar 2017/Sep 2017 Spread-0.94-0.94-0.94-0.94+0.090.00%set 17:42
DC.H17:U18.EMar 2017/Sep 2018 Spread-0.45-0.45-0.45-0.45+0.030.00%set 17:42
DC.H17:V17.EMar 2017/Oct 2017 Spread-0.67-0.67-0.67-0.93+0.080.00%set 17:42
DC.H17:V18.EMar 2017/Oct 2018 Spread-0.39-0.39-0.39-0.39+0.050.00%set 17:41
DC.H17:X17.EMar 2017/Nov 2017 Spread-0.83-0.83-0.83-0.83+0.110.00%set 17:42
DC.H17:X18.EMar 2017/Nov 2018 Spread-0.30-0.30-0.30-0.30+0.050.00%set 17:42
DC.H17:Z17.EMar 2017/Dec 2017 Spread-0.56-0.56-0.56-0.56+0.070.00%set 17:42
DC.H17:Z18.EMar 2017/Dec 2018 Spread-0.20-0.20-0.20-0.20+0.050.00%set 17:42
DC.J17:F18.EApr 2017/Jan 2018 Spread-0.07-0.07-0.07-0.07+0.210.00%set 17:42
DC.J17:F19.EApr 2017/Jan 2019 Spread0.080.080.080.08-0.01-12.50%set 17:41
DC.J17:G18.EApr 2017/Feb 2018 Spread-0.11-0.11-0.11-0.11+0.110.00%set 17:42
DC.J17:H18.EApr 2017/Mar 2018 Spread-0.12-0.12-0.12-0.12+0.190.00%set 17:42
DC.J17:J18.EApr 2017/Apr 2018 Spread-0.04-0.04-0.04-0.04+0.080.00%set 17:42
DC.J17:K17.EApr 2017/May 2017 Spread-0.11-0.11-0.11-0.11+0.030.00%08:55
DC.J17:K18.EApr 2017/May 2018 Spread-0.14-0.14-0.14-0.14+0.080.00%set 17:42
DC.J17:M17.EApr 2017/Jun 2017 Spread-0.33-0.33-0.36-0.33+0.060.00%set 17:42
DC.J17:M18.EApr 2017/Jun 2018 Spread-0.20-0.20-0.20-0.20+0.220.00%set 17:42
DC.J17:N17.EApr 2017/Jul 2017 Spread-0.40-0.40-0.40-0.54+0.110.00%set 17:42
DC.J17:N18.EApr 2017/Jul 2018 Spread-0.24-0.24-0.24-0.24+0.080.00%set 17:41
DC.J17:Q17.EApr 2017/Aug 2017 Spread-0.65-0.65-0.65-0.70+0.150.00%set 17:42
DC.J17:Q18.EApr 2017/Aug 2018 Spread-0.22-0.22-0.22-0.22+0.060.00%set 17:42
DC.J17:U17.EApr 2017/Sep 2017 Spread-0.02-0.02-0.02-0.71+0.120.00%set 17:42
DC.J17:U18.EApr 2017/Sep 2018 Spread-0.22-0.22-0.22-0.22+0.060.00%set 17:42
DC.J17:V17.EApr 2017/Oct 2017 Spread-0.62-0.62-0.62-0.70+0.110.00%set 17:42
DC.J17:V18.EApr 2017/Oct 2018 Spread-0.16-0.16-0.16-0.16+0.080.00%set 17:41
DC.J17:X17.EApr 2017/Nov 2017 Spread-0.60-0.60-0.60-0.60+0.140.00%set 17:42
DC.J17:X18.EApr 2017/Nov 2018 Spread-0.07-0.07-0.07-0.07+0.080.00%set 17:42
DC.J17:Z17.EApr 2017/Dec 2017 Spread-0.33-0.33-0.33-0.33+0.100.00%set 17:42
DC.J17:Z18.EApr 2017/Dec 2018 Spread0.030.030.030.03+0.08+266.67%set 17:42
DC.K17:F18.EMay 2017/Jan 2018 Spread0.070.070.070.07+0.17+242.86%set 17:42
DC.K17:F19.EMay 2017/Jan 2019 Spread0.220.220.220.22+0.04+18.18%set 17:41
DC.K17:G18.EMay 2017/Feb 2018 Spread0.030.030.030.03+0.07+233.33%set 17:42
DC.K17:H18.EMay 2017/Mar 2018 Spread0.020.020.020.02+0.15+750.00%set 17:42
DC.K17:J18.EMay 2017/Apr 2018 Spread0.100.100.100.10+0.04+40.00%set 17:42
DC.K17:M17.EMay 2017/Jun 2017 Spread-0.22-0.21-0.22-0.19+0.020.00%set 17:42
DC.K17:M18.EMay 2017/Jun 2018 Spread-0.06-0.06-0.06-0.06+0.180.00%set 17:42
DC.K17:N17.EMay 2017/Jul 2017 Spread-0.35-0.35-0.35-0.40+0.070.00%set 17:42
DC.K17:N18.EMay 2017/Jul 2018 Spread-0.10-0.10-0.10-0.10+0.040.00%set 17:41
DC.K17:Q17.EMay 2017/Aug 2017 Spread-0.56-0.56-0.56-0.56+0.110.00%set 17:42
DC.K17:Q18.EMay 2017/Aug 2018 Spread-0.08-0.08-0.08-0.08+0.020.00%set 17:42
DC.K17:U17.EMay 2017/Sep 2017 Spread-0.57-0.57-0.57-0.57+0.080.00%set 17:42
DC.K17:U18.EMay 2017/Sep 2018 Spread-0.08-0.08-0.08-0.08+0.020.00%set 17:42
DC.K17:V17.EMay 2017/Oct 2017 Spread-0.58-0.58-0.58-0.56+0.070.00%set 17:42
DC.K17:V18.EMay 2017/Oct 2018 Spread-0.02-0.02-0.02-0.02+0.040.00%set 17:41
DC.K17:X17.EMay 2017/Nov 2017 Spread-0.10-0.10-0.10-0.46+0.100.00%set 17:42
DC.K17:X18.EMay 2017/Nov 2018 Spread0.070.070.070.07+0.04+57.14%set 17:42
DC.K17:Z17.EMay 2017/Dec 2017 Spread-0.19-0.19-0.19-0.19+0.060.00%set 17:42
DC.K17:Z18.EMay 2017/Dec 2018 Spread0.170.170.170.17+0.04+23.53%set 17:42
DC.M17:F18.EJun 2017/Jan 2018 Spread0.260.260.260.26+0.15+57.69%set 17:42
DC.M17:F19.EJun 2017/Jan 2019 Spread0.410.410.410.41+0.02+4.88%set 17:41
DC.M17:G18.EJun 2017/Feb 2018 Spread0.220.220.220.22+0.05+22.73%set 17:42
DC.M17:H18.EJun 2017/Mar 2018 Spread0.210.210.210.21+0.13+61.90%set 17:41
DC.M17:J18.EJun 2017/Apr 2018 Spread0.290.290.290.29+0.02+6.90%set 17:42
DC.M17:K18.EJun 2017/May 2018 Spread0.190.190.190.19+0.02+10.53%set 17:42
DC.M17:M18.EJun 2017/Jun 2018 Spread0.130.130.130.13+0.16+123.08%set 17:42
DC.M17:N17.EJun 2017/Jul 2017 Spread-0.28-0.18-0.28-0.21+0.050.00%set 17:42
DC.M17:N18.EJun 2017/Jul 2018 Spread0.090.090.090.09+0.02+22.22%set 17:41
DC.M17:Q17.EJun 2017/Aug 2017 Spread-0.29-0.29-0.29-0.37+0.090.00%set 17:42
DC.M17:Q18.EJun 2017/Aug 2018 Spread0.110.110.110.110.000.00%set 17:42
DC.M17:U17.EJun 2017/Sep 2017 Spread-0.45-0.45-0.45-0.38+0.060.00%set 17:42
DC.M17:U18.EJun 2017/Sep 2018 Spread0.110.110.110.110.000.00%set 17:42
DC.M17:V17.EJun 2017/Oct 2017 Spread-0.42-0.42-0.42-0.37+0.050.00%set 17:42
DC.M17:V18.EJun 2017/Oct 2018 Spread0.170.170.170.17+0.02+11.76%set 17:41
DC.M17:X17.EJun 2017/Nov 2017 Spread-0.25-0.25-0.25-0.27+0.080.00%set 17:42
DC.M17:X18.EJun 2017/Nov 2018 Spread0.260.260.260.26+0.02+7.69%set 17:42
DC.M17:Z18.EJun 2017/Dec 2018 Spread0.360.360.360.36+0.02+5.56%set 17:42
DC.N17:F18.EJul 2017/Jan 2018 Spread0.470.470.470.47+0.10+21.28%set 17:42
DC.N17:F19.EJul 2017/Jan 2019 Spread0.620.620.620.62-0.03-4.84%set 17:41
DC.N17:G18.EJul 2017/Feb 2018 Spread0.430.430.430.430.000.00%set 17:42
DC.N17:H18.EJul 2017/Mar 2018 Spread0.420.420.420.42+0.08+19.05%set 17:42
DC.N17:J18.EJul 2017/Apr 2018 Spread0.500.500.500.50-0.03-6.00%set 17:42
DC.N17:K18.EJul 2017/May 2018 Spread0.400.400.400.40-0.03-7.50%set 17:42
DC.N17:M18.EJul 2017/Jun 2018 Spread0.340.340.340.34+0.11+32.35%set 17:42
DC.N17:N18.EJul 2017/Jul 2018 Spread0.300.300.300.30-0.03-10.00%set 17:41
DC.N17:Q17.EJul 2017/Aug 2017 Spread-0.19-0.19-0.19-0.19-0.030.00%10:23
DC.N17:Q18.EJul 2017/Aug 2018 Spread0.320.320.320.32-0.05-15.62%set 17:42
DC.N17:U17.EJul 2017/Sep 2017 Spread-0.24-0.24-0.24-0.17+0.010.00%set 17:42
DC.N17:U18.EJul 2017/Sep 2018 Spread0.320.320.320.32-0.05-15.62%set 17:42
DC.N17:V17.EJul 2017/Oct 2017 Spread-0.11-0.11-0.11-0.160.000.00%set 17:42
DC.N17:V18.EJul 2017/Oct 2018 Spread0.380.380.380.38-0.03-7.89%set 17:41
DC.N17:X17.EJul 2017/Nov 2017 Spread-0.11-0.11-0.11-0.06+0.030.00%set 17:42
DC.N17:X18.EJul 2017/Nov 2018 Spread0.470.470.470.47-0.03-6.38%set 17:42
DC.N17:Z17.EJul 2017/Dec 2017 Spread0.210.210.210.21-0.01-4.76%set 17:42
DC.N17:Z18.EJul 2017/Dec 2018 Spread0.570.570.570.57-0.03-5.26%set 17:42
DC.Q17:F18.EAug 2017/Jan 2018 Spread0.630.630.630.63+0.06+9.52%set 17:42
DC.Q17:F19.EAug 2017/Jan 2019 Spread0.780.780.780.78-0.07-8.97%set 17:41
DC.Q17:G18.EAug 2017/Feb 2018 Spread0.590.590.590.59-0.04-6.78%set 17:42
DC.Q17:H18.EAug 2017/Mar 2018 Spread0.580.580.580.58+0.04+6.90%set 17:42
DC.Q17:J18.EAug 2017/Apr 2018 Spread0.660.660.660.66-0.07-10.61%set 17:42
DC.Q17:K18.EAug 2017/May 2018 Spread0.560.560.560.56-0.07-12.50%set 17:42
DC.Q17:M18.EAug 2017/Jun 2018 Spread0.500.500.500.50+0.07+14.00%set 17:42
DC.Q17:N18.EAug 2017/Jul 2018 Spread0.460.460.460.46-0.07-15.22%set 17:42
DC.Q17:Q18.EAug 2017/Aug 2018 Spread0.480.480.480.48-0.09-18.75%set 17:42
DC.Q17:U17.EAug 2017/Sep 2017 Spread0.020.020.01-0.01-0.03-150.00%set 17:42
DC.Q17:U18.EAug 2017/Sep 2018 Spread0.810.810.810.48-0.09-18.75%set 17:42
DC.Q17:V18.EAug 2017/Oct 2018 Spread0.540.540.540.54-0.07-12.96%set 17:41
DC.Q17:X17.EAug 2017/Nov 2017 Spread0.240.240.240.10-0.01-10.00%set 17:42
DC.Q17:X18.EAug 2017/Nov 2018 Spread0.630.630.630.63-0.07-11.11%set 17:42
DC.Q17:Z17.EAug 2017/Dec 2017 Spread0.370.370.370.37-0.05-13.51%set 17:42
DC.Q17:Z18.EAug 2017/Dec 2018 Spread0.730.730.730.73-0.07-9.59%set 17:42
DC.U17:F18.ESep 2017/Jan 2018 Spread1.031.031.030.64+0.09+14.06%set 17:42
DC.U17:F19.ESep 2017/Jan 2019 Spread0.790.790.790.79-0.04-5.06%set 17:41
DC.U17:G18.ESep 2017/Feb 2018 Spread0.600.600.600.60-0.01-1.67%set 17:42
DC.U17:H18.ESep 2017/Mar 2018 Spread0.590.590.590.59+0.07+11.86%set 17:41
DC.U17:J18.ESep 2017/Apr 2018 Spread0.670.670.670.67-0.04-5.97%set 17:42
DC.U17:K18.ESep 2017/May 2018 Spread0.570.570.570.57-0.04-7.02%set 17:42
DC.U17:M18.ESep 2017/Jun 2018 Spread0.510.510.510.51+0.10+19.61%set 17:42
DC.U17:N18.ESep 2017/Jul 2018 Spread0.470.470.470.47-0.04-8.51%set 17:42
DC.U17:Q18.ESep 2017/Aug 2018 Spread0.490.490.490.49-0.06-12.24%set 17:42
DC.U17:U18.ESep 2017/Sep 2018 Spread0.490.490.490.49-0.06-12.24%set 17:42
DC.U17:V17.ESep 2017/Oct 2017 Spread0.020.020.020.01-0.01-50.00%set 17:42
DC.U17:V18.ESep 2017/Oct 2018 Spread0.550.550.550.55-0.04-7.27%set 17:41
DC.U17:X17.ESep 2017/Nov 2017 Spread0.150.150.150.11+0.02+18.18%set 17:42
DC.U17:X18.ESep 2017/Nov 2018 Spread0.640.640.640.64-0.04-6.25%set 17:42
DC.U17:Z17.ESep 2017/Dec 2017 Spread0.400.400.400.38-0.02-5.26%set 17:42
DC.U17:Z18.ESep 2017/Dec 2018 Spread0.740.740.740.74-0.04-5.41%set 17:42
DC.V17:F18.EOct 2017/Jan 2018 Spread0.630.630.630.63+0.10+15.87%set 17:42
DC.V17:F19.EOct 2017/Jan 2019 Spread0.780.780.780.78-0.03-3.85%set 17:41
DC.V17:G18.EOct 2017/Feb 2018 Spread0.590.590.590.590.000.00%set 17:42
DC.V17:H18.EOct 2017/Mar 2018 Spread0.580.580.580.58+0.08+13.79%set 17:41
DC.V17:J18.EOct 2017/Apr 2018 Spread0.660.660.660.66-0.03-4.55%set 17:42
DC.V17:K18.EOct 2017/May 2018 Spread0.560.560.560.56-0.03-5.36%set 17:42
DC.V17:M18.EOct 2017/Jun 2018 Spread0.500.500.500.50+0.11+22.00%set 17:42
DC.V17:N18.EOct 2017/Jul 2018 Spread0.460.460.460.46-0.03-6.52%set 17:42
DC.V17:Q18.EOct 2017/Aug 2018 Spread0.480.480.480.48-0.05-10.42%set 17:42
DC.V17:U18.EOct 2017/Sep 2018 Spread0.480.480.480.48-0.05-10.42%set 17:42
DC.V17:V18.EOct 2017/Oct 2018 Spread0.540.540.540.54-0.03-5.56%set 17:41
DC.V17:X17.EOct 2017/Nov 2017 Spread0.140.140.140.10+0.03+33.33%set 17:42
DC.V17:X18.EOct 2017/Nov 2018 Spread0.630.630.630.63-0.03-4.76%set 17:42
DC.V17:Z17.EOct 2017/Dec 2017 Spread0.250.250.250.37-0.01-2.70%set 17:42
DC.V17:Z18.EOct 2017/Dec 2018 Spread0.730.730.730.73-0.03-4.11%set 17:42
DC.X17:F18.ENov 2017/Jan 2018 Spread0.530.530.530.53+0.07+13.21%set 17:42
DC.X17:F19.ENov 2017/Jan 2019 Spread0.680.680.680.68-0.06-8.82%set 17:41
DC.X17:G18.ENov 2017/Feb 2018 Spread0.490.490.490.49-0.03-6.12%set 17:42
DC.X17:H18.ENov 2017/Mar 2018 Spread0.480.480.480.48+0.05+10.42%set 17:42
DC.X17:J18.ENov 2017/Apr 2018 Spread0.560.560.560.56-0.06-10.71%set 17:42
DC.X17:K18.ENov 2017/May 2018 Spread0.460.460.460.46-0.06-13.04%set 17:42
DC.X17:M18.ENov 2017/Jun 2018 Spread0.400.400.400.40+0.08+20.00%set 17:42
DC.X17:N18.ENov 2017/Jul 2018 Spread0.360.360.360.36-0.06-16.67%set 17:42
DC.X17:Q18.ENov 2017/Aug 2018 Spread0.380.380.380.38-0.08-21.05%set 17:42
DC.X17:U18.ENov 2017/Sep 2018 Spread0.380.380.380.38-0.08-21.05%set 17:42
DC.X17:V18.ENov 2017/Oct 2018 Spread0.440.440.440.44-0.06-13.64%set 17:41
DC.X17:X18.ENov 2017/Nov 2018 Spread0.530.530.530.53-0.06-11.32%set 17:41
DC.X17:Z17.ENov 2017/Dec 2017 Spread0.240.240.240.27-0.04-14.81%set 17:42
DC.X17:Z18.ENov 2017/Dec 2018 Spread0.630.630.630.63-0.06-9.52%set 17:42
DC.Z17:F18.EDec 2017/Jan 2018 Spread0.470.470.470.26+0.11+42.31%set 17:42
DC.Z17:F19.EDec 2017/Jan 2019 Spread0.410.410.410.41-0.02-4.88%set 17:41
DC.Z17:G18.EDec 2017/Feb 2018 Spread0.220.220.220.22+0.01+4.55%set 17:42
DC.Z17:H18.EDec 2017/Mar 2018 Spread0.240.240.240.21+0.09+42.86%set 17:42
DC.Z17:J18.EDec 2017/Apr 2018 Spread0.290.290.290.29-0.02-6.90%set 17:42
DC.Z17:K18.EDec 2017/May 2018 Spread0.190.190.190.19-0.02-10.53%set 17:42
DC.Z17:M18.EDec 2017/Jun 2018 Spread0.130.130.130.13+0.12+92.31%set 17:42
DC.Z17:N18.EDec 2017/Jul 2018 Spread0.090.090.090.09-0.02-22.22%set 17:41
DC.Z17:Q18.EDec 2017/Aug 2018 Spread0.110.110.110.11-0.04-36.36%set 17:42
DC.Z17:U18.EDec 2017/Sep 2018 Spread0.110.110.110.11-0.04-36.36%set 17:42
DC.Z17:V18.EDec 2017/Oct 2018 Spread0.170.170.170.17-0.02-11.76%set 17:41
DC.Z17:X18.EDec 2017/Nov 2018 Spread0.260.260.260.26-0.02-7.69%set 17:42
DC.Z17:Z18.EDec 2017/Dec 2018 Spread0.360.360.360.36-0.02-5.56%set 17:42
DC.F18:F19.EJan 2018/Jan 2019 Spread0.150.150.150.15-0.13-86.67%set 17:41
DC.F18:G18.EJan 2018/Feb 2018 Spread0.010.010.010.01+0.050.00%11:04
DC.F18:H18.EJan 2018/Mar 2018 Spread-0.05-0.05-0.05-0.05-0.020.00%set 17:42
DC.F18:J18.EJan 2018/Apr 2018 Spread0.030.030.030.03-0.13-433.33%set 17:42
DC.F18:K18.EJan 2018/May 2018 Spread0.010.010.01-0.07-0.130.00%set 17:42
DC.F18:M18.EJan 2018/Jun 2018 Spread-0.13-0.13-0.13-0.13+0.010.00%set 17:42
DC.F18:N18.EJan 2018/Jul 2018 Spread-0.17-0.17-0.17-0.17-0.130.00%set 17:41
DC.F18:Q18.EJan 2018/Aug 2018 Spread-0.15-0.15-0.15-0.15-0.290.00%set 17:42
DC.F18:U18.EJan 2018/Sep 2018 Spread-0.15-0.15-0.15-0.15-0.290.00%set 17:42
DC.F18:V18.EJan 2018/Oct 2018 Spread-0.09-0.09-0.09-0.09-0.130.00%set 17:41
DC.F18:Z18.EJan 2018/Dec 2018 Spread0.100.100.100.10-0.13-130.00%set 17:42
DC.G18:F19.EFeb 2018/Jan 2019 Spread0.190.190.190.19-0.03-15.79%set 17:41
DC.G18:H18.EFeb 2018/Mar 2018 Spread-0.01-0.01-0.01-0.01+0.080.00%set 17:42
DC.G18:J18.EFeb 2018/Apr 2018 Spread0.070.070.070.07-0.03-42.86%set 17:42
DC.G18:K18.EFeb 2018/May 2018 Spread-0.03-0.03-0.03-0.03-0.270.00%set 17:42
DC.G18:M18.EFeb 2018/Jun 2018 Spread-0.09-0.09-0.09-0.09+0.110.00%set 17:42
DC.G18:N18.EFeb 2018/Jul 2018 Spread-0.13-0.13-0.13-0.13-0.030.00%set 17:41
DC.G18:Q18.EFeb 2018/Aug 2018 Spread-0.11-0.11-0.11-0.11-0.050.00%set 17:42
DC.G18:U18.EFeb 2018/Sep 2018 Spread-0.11-0.11-0.11-0.11-0.050.00%set 17:42
DC.G18:V18.EFeb 2018/Oct 2018 Spread-0.05-0.05-0.05-0.05-0.030.00%set 17:42
DC.G18:X18.EFeb 2018/Nov 2018 Spread0.040.040.040.04-0.03-75.00%set 17:42
DC.G18:Z18.EFeb 2018/Dec 2018 Spread0.140.140.140.14-0.03-21.43%set 17:42
DC.H18:F19.EMar 2018/Jan 2019 Spread0.200.200.200.20-0.11-55.00%set 17:41
DC.H18:J18.EMar 2018/Apr 2018 Spread0.010.010.010.08-0.11-137.50%set 17:42
DC.H18:K18.EMar 2018/May 2018 Spread-0.02-0.02-0.02-0.02-0.110.00%set 17:42
DC.H18:M18.EMar 2018/Jun 2018 Spread-0.08-0.08-0.08-0.08+0.030.00%set 17:42
DC.H18:N18.EMar 2018/Jul 2018 Spread-0.12-0.12-0.12-0.12-0.110.00%set 17:41
DC.H18:Q18.EMar 2018/Aug 2018 Spread-0.10-0.10-0.10-0.10-0.130.00%set 17:42
DC.H18:U18.EMar 2018/Sep 2018 Spread-0.10-0.10-0.10-0.10-0.130.00%set 17:42
DC.H18:V18.EMar 2018/Oct 2018 Spread-0.04-0.04-0.04-0.04-0.110.00%set 17:42
DC.H18:X18.EMar 2018/Nov 2018 Spread0.050.050.050.05-0.11-220.00%set 17:42
DC.H18:Z18.EMar 2018/Dec 2018 Spread0.150.150.150.15-0.11-73.33%set 17:42
DC.J18:F19.EApr 2018/Jan 2019 Spread0.120.120.120.120.000.00%set 17:41
DC.J18:K18.EApr 2018/May 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
DC.J18:M18.EApr 2018/Jun 2018 Spread-0.16-0.16-0.16-0.16+0.140.00%set 17:42
DC.J18:N18.EApr 2018/Jul 2018 Spread-0.2-0.2-0.2-0.20.00.00%set 17:41
DC.J18:Q18.EApr 2018/Aug 2018 Spread-0.18-0.18-0.18-0.18-0.020.00%set 17:42
DC.J18:U18.EApr 2018/Sep 2018 Spread-0.18-0.18-0.18-0.18-0.020.00%set 17:42
DC.J18:V18.EApr 2018/Oct 2018 Spread-0.12-0.12-0.12-0.120.000.00%set 17:42
DC.J18:X18.EApr 2018/Nov 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
DC.J18:Z18.EApr 2018/Dec 2018 Spread0.070.070.070.070.000.00%set 17:42
DC.K18:F19.EMay 2018/Jan 2019 Spread0.220.220.220.220.000.00%set 17:41
DC.K18:M18.EMay 2018/Jun 2018 Spread-0.06-0.06-0.06-0.06+0.140.00%set 17:42
DC.K18:N18.EMay 2018/Jul 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
DC.K18:Q18.EMay 2018/Aug 2018 Spread-0.08-0.08-0.08-0.08-0.020.00%set 17:42
DC.K18:U18.EMay 2018/Sep 2018 Spread-0.08-0.08-0.08-0.08-0.020.00%set 17:42
DC.K18:V18.EMay 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
DC.K18:X18.EMay 2018/Nov 2018 Spread0.070.070.070.070.000.00%set 17:42
DC.K18:Z18.EMay 2018/Dec 2018 Spread0.170.170.170.170.000.00%set 17:42
DC.M18:F19.EJun 2018/Jan 2019 Spread0.280.280.280.28-0.14-50.00%set 17:41
DC.M18:N18.EJun 2018/Jul 2018 Spread-0.04-0.04-0.04-0.04-0.140.00%set 17:41
DC.M18:Q18.EJun 2018/Aug 2018 Spread-0.02-0.02-0.02-0.02-0.160.00%set 17:42
DC.M18:U18.EJun 2018/Sep 2018 Spread-0.02-0.02-0.02-0.02-0.160.00%set 17:42
DC.M18:V18.EJun 2018/Oct 2018 Spread0.040.040.040.04-0.14-350.00%set 17:42
DC.M18:X18.EJun 2018/Nov 2018 Spread0.130.130.130.13-0.14-107.69%set 17:42
DC.M18:Z18.EJun 2018/Dec 2018 Spread0.230.230.230.23-0.14-60.87%set 17:42
DC.N18:F19.EJul 2018/Jan 2019 Spread0.320.320.320.320.000.00%set 17:42
DC.N18:Q18.EJul 2018/Aug 2018 Spread0.020.020.020.02-0.02-100.00%set 17:42
DC.N18:U18.EJul 2018/Sep 2018 Spread0.020.020.020.02-0.02-100.00%set 17:42
DC.N18:V18.EJul 2018/Oct 2018 Spread0.080.080.080.080.000.00%set 17:42
DC.N18:X18.EJul 2018/Nov 2018 Spread0.170.170.170.170.000.00%set 17:42
DC.N18:Z18.EJul 2018/Dec 2018 Spread0.270.270.270.270.000.00%set 17:42
DC.Q18:F19.EAug 2018/Jan 2019 Spread0.300.300.300.30+0.02+6.67%set 17:42
DC.Q18:V18.EAug 2018/Oct 2018 Spread0.060.060.060.06+0.02+33.33%set 17:42
DC.Q18:X18.EAug 2018/Nov 2018 Spread0.150.150.150.15+0.02+13.33%set 17:42
DC.Q18:Z18.EAug 2018/Dec 2018 Spread0.250.250.250.25+0.02+8.00%set 17:42
DC.U18:F19.ESep 2018/Jan 2019 Spread0.300.300.300.30+0.02+6.67%set 17:42
DC.U18:V18.ESep 2018/Oct 2018 Spread0.060.060.060.06+0.02+33.33%set 17:42
DC.U18:X18.ESep 2018/Nov 2018 Spread0.150.150.150.15+0.02+13.33%set 17:42
DC.U18:Z18.ESep 2018/Dec 2018 Spread0.250.250.250.25+0.02+8.00%set 17:42
DC.V18:F19.EOct 2018/Jan 2019 Spread0.240.240.240.240.000.00%set 17:41
DC.V18:X18.EOct 2018/Nov 2018 Spread0.090.090.090.090.000.00%set 17:42
DC.V18:Z18.EOct 2018/Dec 2018 Spread0.190.190.190.190.000.00%set 17:42
DC.X18:F19.ENov 2018/Jan 2019 Spread0.150.150.150.150.000.00%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 Spread0.050.050.050.050.000.00%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.