S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.35
-0.36 -0.63%
Gold
1291.545
-0.045 -0.00%
Euro
1.177975
+0.004325 +0.37%
US Dollar
93.796
-0.181 -0.19%
Weak
Chicago Mercantile Exchange (CME)Food and Fiber › DRY WHEY (DY)
MarketContractOpenHighLowLastChangePctTime
DY.X17.ENov 2017 (E)35.12535.12535.12535.100-0.250-0.71%set 14:11
DY.Z17.EDec 2017 (E)32.07532.07531.35031.500-1.500-4.78%set 14:11
DY.F18.EJan 2018 (E)28.8028.8028.2528.25-0.25-0.89%set 14:11
DY.G18.EFeb 2018 (E)27.6027.6027.2526.50-0.75-2.83%set 14:11
DY.H18.EMar 2018 (E)27.12527.12526.72525.425-1.350-5.31%set 14:11
DY.J18.EApr 2018 (E)25.02525.02525.00025.000-1.350-5.29%set 14:11
DY.K18.EMay 2018 (E)26.0026.0025.2525.25-0.85-3.37%set 14:11
DY.M18.EJun 2018 (E)25.525.525.525.5-1.0-3.97%set 14:11
DY.N18.EJul 2018 (E)26.2526.2526.2526.25-0.75-2.86%set 14:11
DY.Q18.EAug 2018 (E)26.50026.75026.50026.975-0.025-0.09%set 14:11
DY.U18.ESep 2018 (E)26.25026.72526.00026.900-0.200-0.74%set 14:11
DY.V18.EOct 2018 (E)26.2526.5026.2526.25-0.75-2.86%set 14:11
DY.X18.ENov 2018 (E)27.027.026.226.0-0.8-3.08%set 14:11
DY.Z18.EDec 2018 (E)27.2527.2527.2527.00-0.25-0.93%set 14:11
DY.F19.EJan 2019 (E)28.7528.7528.7528.75-0.75-2.61%set 14:11
DY.G19.EFeb 2019 (E)32.25032.25032.25032.250-0.475-1.47%set 14:11
DY.H19.EMar 2019 (E)39.92539.92539.92539.925-6.000-15.03%set 14:11
DY.J19.EApr 2019 (E)40.2540.2540.2540.25-6.00-14.91%set 14:11
DY.K19.EMay 2019 (E)42.1542.1542.1542.15-4.10-9.73%set 14:11
DY.M19.EJun 2019 (E)46.2546.2546.2546.250.000.00%set 14:11
DY.N19.EJul 2019 (E)46.2546.2546.2546.250.000.00%set 14:11
DY.Q19.EAug 2019 (E)46.2546.2546.2546.250.000.00%set 14:11
DY.U19.ESep 2019 (E)46.2546.2546.2546.250.000.00%set 14:11
DY.V19.EOct 2019 (E)46.2546.2546.2546.250.000.00%set 14:11
DY.X17:F18.ENov 2017/Jan 2018 Spread6.856.856.856.850.000.00%set 17:37
DY.X17:F19.ENov 2017/Jan 2019 Spread6.356.356.356.35+0.50+7.87%set 17:37
DY.X17:G18.ENov 2017/Feb 2018 Spread8.68.68.68.6+0.5+5.81%set 17:37
DY.X17:G19.ENov 2017/Feb 2019 Spread2.8502.8502.8502.850+0.225+7.89%set 17:37
DY.X17:H18.ENov 2017/Mar 2018 Spread9.6759.6759.6759.675+1.100+11.37%set 17:37
DY.X17:H19.ENov 2017/Mar 2019 Spread-4.825-4.825-4.825-4.825+5.7500.00%set 17:38
DY.X17:J18.ENov 2017/Apr 2018 Spread10.110.110.110.1+1.1+10.89%set 17:37
DY.X17:J19.ENov 2017/Apr 2019 Spread-5.15-5.15-5.15-5.15+5.750.00%set 17:37
DY.X17:K18.ENov 2017/May 2018 Spread9.859.859.859.85+0.60+6.09%set 17:37
DY.X17:K19.ENov 2017/May 2019 Spread-7.05-7.05-7.05-7.05+3.850.00%set 17:37
DY.X17:M18.ENov 2017/Jun 2018 Spread9.609.609.609.60+0.75+7.81%set 17:37
DY.X17:M19.ENov 2017/Jun 2019 Spread-11.15-11.15-11.15-11.15-0.250.00%set 17:37
DY.X17:N18.ENov 2017/Jul 2018 Spread8.858.858.858.85+0.50+5.65%set 17:37
DY.X17:N19.ENov 2017/Jul 2019 Spread-11.15-11.15-11.15-11.15-0.250.00%set 17:37
DY.X17:Q18.ENov 2017/Aug 2018 Spread8.1258.1258.1258.125-0.225-2.77%set 17:37
DY.X17:Q19.ENov 2017/Aug 2019 Spread-11.15-11.15-11.15-11.15-0.250.00%set 17:37
DY.X17:U18.ENov 2017/Sep 2018 Spread8.208.208.208.20-0.05-0.61%set 17:37
DY.X17:U19.ENov 2017/Sep 2019 Spread-11.15-11.15-11.15-11.15-0.250.00%set 17:37
DY.X17:V18.ENov 2017/Oct 2018 Spread8.858.858.858.85+0.50+5.65%set 17:38
DY.X17:V19.ENov 2017/Oct 2019 Spread-11.15-11.15-11.15-11.15-0.250.00%set 17:37
DY.X17:X18.ENov 2017/Nov 2018 Spread9.109.109.109.10+0.55+6.04%set 17:37
DY.X17:Z17.ENov 2017/Dec 2017 Spread0.1750.1750.1753.600+1.250+34.72%set 17:37
DY.X17:Z18.ENov 2017/Dec 2018 Spread8.18.18.18.10.00.00%set 17:37
DY.Z17:F18.EDec 2017/Jan 2018 Spread1.9751.9751.9753.250-1.250-38.46%set 17:37
DY.Z17:F19.EDec 2017/Jan 2019 Spread2.752.752.752.75-0.75-27.27%set 17:37
DY.Z17:G18.EDec 2017/Feb 2018 Spread5.005.005.005.00-0.75-15.00%set 17:37
DY.Z17:G19.EDec 2017/Feb 2019 Spread-0.750-0.750-0.750-0.750-1.0250.00%set 17:37
DY.Z17:H18.EDec 2017/Mar 2018 Spread6.0756.0756.0756.075-0.150-2.47%set 17:37
DY.Z17:H19.EDec 2017/Mar 2019 Spread-8.425-8.425-8.425-8.425+4.5000.00%set 17:38
DY.Z17:J18.EDec 2017/Apr 2018 Spread6.506.506.506.50-0.15-2.31%set 17:37
DY.Z17:J19.EDec 2017/Apr 2019 Spread-8.75-8.75-8.75-8.75+4.500.00%set 17:37
DY.Z17:K18.EDec 2017/May 2018 Spread6.256.256.256.25-0.65-10.40%set 17:37
DY.Z17:K19.EDec 2017/May 2019 Spread-10.65-10.65-10.65-10.65+2.600.00%set 17:37
DY.Z17:M18.EDec 2017/Jun 2018 Spread6.06.06.06.0-0.5-8.33%set 17:37
DY.Z17:M19.EDec 2017/Jun 2019 Spread-14.75-14.75-14.75-14.75-1.500.00%set 17:37
DY.Z17:N18.EDec 2017/Jul 2018 Spread5.255.255.255.25-0.75-14.29%set 17:37
DY.Z17:N19.EDec 2017/Jul 2019 Spread-14.75-14.75-14.75-14.75-1.500.00%set 17:37
DY.Z17:Q18.EDec 2017/Aug 2018 Spread4.5254.5254.5254.525-1.475-32.60%set 17:37
DY.Z17:Q19.EDec 2017/Aug 2019 Spread-14.75-14.75-14.75-14.75-1.500.00%set 17:37
DY.Z17:U18.EDec 2017/Sep 2018 Spread4.64.64.64.6-1.3-28.26%set 17:37
DY.Z17:U19.EDec 2017/Sep 2019 Spread-14.75-14.75-14.75-14.75-1.500.00%set 17:37
DY.Z17:V18.EDec 2017/Oct 2018 Spread5.255.255.255.25-0.75-14.29%set 17:38
DY.Z17:V19.EDec 2017/Oct 2019 Spread-14.75-14.75-14.75-14.75-1.500.00%set 17:37
DY.Z17:X18.EDec 2017/Nov 2018 Spread5.55.55.55.5-0.7-12.73%set 17:37
DY.Z17:Z18.EDec 2017/Dec 2018 Spread4.504.504.504.50-1.25-27.78%set 17:37
DY.F18:F19.EJan 2018/Jan 2019 Spread-0.5-0.5-0.5-0.5+0.50.00%set 17:37
DY.F18:G18.EJan 2018/Feb 2018 Spread1.751.751.751.75+0.50+28.57%set 17:37
DY.F18:G19.EJan 2018/Feb 2019 Spread-4.000-4.000-4.000-4.000+0.2250.00%set 17:37
DY.F18:H18.EJan 2018/Mar 2018 Spread0.5000.5000.5002.825+1.100+38.94%set 17:37
DY.F18:H19.EJan 2018/Mar 2019 Spread-11.675-11.675-11.675-11.675+5.7500.00%set 17:38
DY.F18:J18.EJan 2018/Apr 2018 Spread3.253.253.253.25+1.10+33.85%set 17:37
DY.F18:J19.EJan 2018/Apr 2019 Spread-12.00-12.00-12.00-12.00+5.750.00%set 17:37
DY.F18:K18.EJan 2018/May 2018 Spread3.03.03.03.0+0.6+20.00%set 17:37
DY.F18:K19.EJan 2018/May 2019 Spread-13.90-13.90-13.90-13.90+3.850.00%set 17:37
DY.F18:M18.EJan 2018/Jun 2018 Spread2.752.752.752.75+0.75+27.27%set 17:37
DY.F18:M19.EJan 2018/Jun 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:37
DY.F18:N18.EJan 2018/Jul 2018 Spread2.02.02.02.0+0.5+25.00%set 17:37
DY.F18:N19.EJan 2018/Jul 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:37
DY.F18:Q18.EJan 2018/Aug 2018 Spread1.2751.2751.2751.275-0.225-17.65%set 17:37
DY.F18:Q19.EJan 2018/Aug 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:37
DY.F18:U18.EJan 2018/Sep 2018 Spread1.351.351.351.35-0.05-3.70%set 17:37
DY.F18:U19.EJan 2018/Sep 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:37
DY.F18:V18.EJan 2018/Oct 2018 Spread2.02.02.02.0+0.5+25.00%set 17:37
DY.F18:V19.EJan 2018/Oct 2019 Spread-18.00-18.00-18.00-18.00-0.250.00%set 17:37
DY.F18:X18.EJan 2018/Nov 2018 Spread2.252.252.252.25+0.55+24.44%set 17:37
DY.F18:Z18.EJan 2018/Dec 2018 Spread1.251.251.251.250.000.00%set 17:37
DY.G18:F19.EFeb 2018/Jan 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:37
DY.G18:G19.EFeb 2018/Feb 2019 Spread-5.750-5.750-5.750-5.750-0.2750.00%set 17:37
DY.G18:H18.EFeb 2018/Mar 2018 Spread1.3751.4001.3751.075+0.600+55.81%set 17:37
DY.G18:H19.EFeb 2018/Mar 2019 Spread-13.425-13.425-13.425-13.425+5.2500.00%set 17:38
DY.G18:J18.EFeb 2018/Apr 2018 Spread1.51.51.51.5+0.6+40.00%set 17:37
DY.G18:J19.EFeb 2018/Apr 2019 Spread-13.75-13.75-13.75-13.75+5.250.00%set 17:37
DY.G18:K18.EFeb 2018/May 2018 Spread1.251.251.251.25+0.10+8.00%set 17:37
DY.G18:K19.EFeb 2018/May 2019 Spread-15.65-15.65-15.65-15.65+3.350.00%set 17:37
DY.G18:M18.EFeb 2018/Jun 2018 Spread1.001.001.001.00+0.25+25.00%set 17:37
DY.G18:M19.EFeb 2018/Jun 2019 Spread-19.75-19.75-19.75-19.75-0.750.00%set 17:37
DY.G18:N18.EFeb 2018/Jul 2018 Spread0.250.250.250.250.000.00%set 17:37
DY.G18:N19.EFeb 2018/Jul 2019 Spread-19.75-19.75-19.75-19.75-0.750.00%set 17:37
DY.G18:Q18.EFeb 2018/Aug 2018 Spread-0.475-0.475-0.475-0.475-0.7250.00%set 17:37
DY.G18:Q19.EFeb 2018/Aug 2019 Spread-19.75-19.75-19.75-19.75-0.750.00%set 17:37
DY.G18:U18.EFeb 2018/Sep 2018 Spread-0.40-0.40-0.40-0.40-0.550.00%set 17:37
DY.G18:U19.EFeb 2018/Sep 2019 Spread-19.75-19.75-19.75-19.75-0.750.00%set 17:37
DY.G18:V18.EFeb 2018/Oct 2018 Spread0.250.250.250.250.000.00%set 17:37
DY.G18:V19.EFeb 2018/Oct 2019 Spread-19.75-19.75-19.75-19.75-0.750.00%set 17:37
DY.G18:X18.EFeb 2018/Nov 2018 Spread0.500.500.500.50+0.05+10.00%set 17:37
DY.G18:Z18.EFeb 2018/Dec 2018 Spread-0.5-0.5-0.5-0.5-1.00.00%set 17:37
DY.H18:F19.EMar 2018/Jan 2019 Spread-3.325-3.325-3.325-3.325-0.6000.00%set 17:37
DY.H18:G19.EMar 2018/Feb 2019 Spread-6.825-6.825-6.825-6.825-0.8750.00%set 17:37
DY.H18:H19.EMar 2018/Mar 2019 Spread-14.50-14.50-14.50-14.50+4.650.00%set 17:37
DY.H18:J18.EMar 2018/Apr 2018 Spread0.4250.4250.4250.4250.0000.00%set 17:37
DY.H18:J19.EMar 2018/Apr 2019 Spread-14.825-14.825-14.825-14.825+4.6500.00%set 17:37
DY.H18:K18.EMar 2018/May 2018 Spread0.1750.1750.1750.175-0.500-285.71%set 17:37
DY.H18:K19.EMar 2018/May 2019 Spread-16.725-16.725-16.725-16.725+2.7500.00%set 17:37
DY.H18:M18.EMar 2018/Jun 2018 Spread-0.075-0.075-0.075-0.075-0.3500.00%set 17:37
DY.H18:M19.EMar 2018/Jun 2019 Spread-20.825-20.825-20.825-20.825-1.3500.00%set 17:37
DY.H18:N18.EMar 2018/Jul 2018 Spread-0.825-0.825-0.825-0.825-0.6000.00%set 17:37
DY.H18:N19.EMar 2018/Jul 2019 Spread-20.825-20.825-20.825-20.825-1.3500.00%set 17:37
DY.H18:Q18.EMar 2018/Aug 2018 Spread-1.550-1.550-1.550-1.550-1.3250.00%set 17:37
DY.H18:Q19.EMar 2018/Aug 2019 Spread-20.825-20.825-20.825-20.825-1.3500.00%set 17:37
DY.H18:U18.EMar 2018/Sep 2018 Spread-1.475-1.475-1.475-1.475-1.1500.00%set 17:37
DY.H18:U19.EMar 2018/Sep 2019 Spread-20.825-20.825-20.825-20.825-1.3500.00%set 17:37
DY.H18:V18.EMar 2018/Oct 2018 Spread-0.825-0.825-0.825-0.825-0.6000.00%set 17:37
DY.H18:V19.EMar 2018/Oct 2019 Spread-20.825-20.825-20.825-20.825-1.3500.00%set 17:37
DY.H18:X18.EMar 2018/Nov 2018 Spread-0.575-0.575-0.575-0.575-0.5500.00%set 17:37
DY.H18:Z18.EMar 2018/Dec 2018 Spread-1.575-1.575-1.575-1.575-1.1000.00%set 17:37
DY.J18:F19.EApr 2018/Jan 2019 Spread-3.75-3.75-3.75-3.75-0.600.00%set 17:37
DY.J18:G19.EApr 2018/Feb 2019 Spread-7.250-7.250-7.250-7.250-0.8750.00%set 17:37
DY.J18:H19.EApr 2018/Mar 2019 Spread-14.925-14.925-14.925-14.925+4.6500.00%set 17:37
DY.J18:J19.EApr 2018/Apr 2019 Spread-15.25-15.25-15.25-15.25+4.650.00%set 17:37
DY.J18:K18.EApr 2018/May 2018 Spread-0.25-0.25-0.25-0.25-0.500.00%set 17:37
DY.J18:K19.EApr 2018/May 2019 Spread-17.15-17.15-17.15-17.15+2.750.00%set 17:37
DY.J18:M18.EApr 2018/Jun 2018 Spread-0.50-0.50-0.50-0.50-0.350.00%set 17:37
DY.J18:M19.EApr 2018/Jun 2019 Spread-21.25-21.25-21.25-21.25-1.350.00%set 17:37
DY.J18:N18.EApr 2018/Jul 2018 Spread-1.25-1.25-1.25-1.25-0.600.00%set 17:37
DY.J18:N19.EApr 2018/Jul 2019 Spread-21.25-21.25-21.25-21.25-1.350.00%set 17:37
DY.J18:Q18.EApr 2018/Aug 2018 Spread-1.975-1.975-1.975-1.975-1.3250.00%set 17:38
DY.J18:Q19.EApr 2018/Aug 2019 Spread-21.25-21.25-21.25-21.25-1.350.00%set 17:37
DY.J18:U18.EApr 2018/Sep 2018 Spread-1.90-1.90-1.90-1.90-1.150.00%set 17:37
DY.J18:U19.EApr 2018/Sep 2019 Spread-21.25-21.25-21.25-21.25-1.350.00%set 17:37
DY.J18:V18.EApr 2018/Oct 2018 Spread-1.25-1.25-1.25-1.25-0.600.00%set 17:37
DY.J18:V19.EApr 2018/Oct 2019 Spread-21.25-21.25-21.25-21.25-1.350.00%set 17:37
DY.J18:X18.EApr 2018/Nov 2018 Spread-1.00-1.00-1.00-1.00-0.550.00%set 17:37
DY.J18:Z18.EApr 2018/Dec 2018 Spread-2.0-2.0-2.0-2.0-1.10.00%set 17:37
DY.K18:F19.EMay 2018/Jan 2019 Spread-3.5-3.5-3.5-3.5-0.10.00%set 17:37
DY.K18:G19.EMay 2018/Feb 2019 Spread-7.000-7.000-7.000-7.000-0.3750.00%set 17:37
DY.K18:H19.EMay 2018/Mar 2019 Spread-14.675-14.675-14.675-14.675+5.1500.00%set 17:37
DY.K18:J19.EMay 2018/Apr 2019 Spread-15.00-15.00-15.00-15.00+5.150.00%set 17:37
DY.K18:K19.EMay 2018/May 2019 Spread-16.90-16.90-16.90-16.90+3.250.00%set 17:37
DY.K18:M18.EMay 2018/Jun 2018 Spread-0.25-0.25-0.25-0.25+0.150.00%set 17:37
DY.K18:M19.EMay 2018/Jun 2019 Spread-21.00-21.00-21.00-21.00-0.850.00%set 17:37
DY.K18:N18.EMay 2018/Jul 2018 Spread-1.0-1.0-1.0-1.0-0.10.00%set 17:37
DY.K18:N19.EMay 2018/Jul 2019 Spread-21.00-21.00-21.00-21.00-0.850.00%set 17:37
DY.K18:Q18.EMay 2018/Aug 2018 Spread-1.725-1.725-1.725-1.725-0.8250.00%set 17:37
DY.K18:Q19.EMay 2018/Aug 2019 Spread-21.00-21.00-21.00-21.00-0.850.00%set 17:37
DY.K18:U18.EMay 2018/Sep 2018 Spread-1.65-1.65-1.65-1.65-0.650.00%set 17:37
DY.K18:U19.EMay 2018/Sep 2019 Spread-21.00-21.00-21.00-21.00-0.850.00%set 17:37
DY.K18:V18.EMay 2018/Oct 2018 Spread-1.0-1.0-1.0-1.0-0.10.00%set 17:37
DY.K18:V19.EMay 2018/Oct 2019 Spread-21.00-21.00-21.00-21.00-0.850.00%set 17:37
DY.K18:X18.EMay 2018/Nov 2018 Spread-0.75-0.75-0.75-0.75-0.050.00%set 17:37
DY.K18:Z18.EMay 2018/Dec 2018 Spread-1.75-1.75-1.75-1.75-0.600.00%set 17:37
DY.M18:F19.EJun 2018/Jan 2019 Spread-3.25-3.25-3.25-3.25-0.250.00%set 17:37
DY.M18:G19.EJun 2018/Feb 2019 Spread-6.750-6.750-6.750-6.750-0.5250.00%set 17:37
DY.M18:H19.EJun 2018/Mar 2019 Spread-14.425-14.425-14.425-14.425+5.0000.00%set 17:37
DY.M18:J19.EJun 2018/Apr 2019 Spread-14.75-14.75-14.75-14.75+5.000.00%set 17:37
DY.M18:K19.EJun 2018/May 2019 Spread-16.65-16.65-16.65-16.65+3.100.00%set 17:37
DY.M18:M19.EJun 2018/Jun 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 17:37
DY.M18:N18.EJun 2018/Jul 2018 Spread-0.75-0.75-0.75-0.75-0.250.00%set 17:37
DY.M18:N19.EJun 2018/Jul 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 17:37
DY.M18:Q18.EJun 2018/Aug 2018 Spread-1.475-1.475-1.475-1.475-0.9750.00%set 17:38
DY.M18:Q19.EJun 2018/Aug 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 17:37
DY.M18:U18.EJun 2018/Sep 2018 Spread-1.4-1.4-1.4-1.4-0.80.00%set 17:37
DY.M18:U19.EJun 2018/Sep 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 17:37
DY.M18:V18.EJun 2018/Oct 2018 Spread-0.75-0.75-0.75-0.75-0.250.00%set 17:37
DY.M18:V19.EJun 2018/Oct 2019 Spread-20.75-20.75-20.75-20.75-1.000.00%set 17:37
DY.M18:X18.EJun 2018/Nov 2018 Spread-0.5-0.5-0.5-0.5-0.20.00%set 17:37
DY.M18:Z18.EJun 2018/Dec 2018 Spread-1.50-1.50-1.50-1.50-0.750.00%set 17:37
DY.N18:F19.EJul 2018/Jan 2019 Spread-2.5-2.5-2.5-2.50.00.00%set 17:37
DY.N18:G19.EJul 2018/Feb 2019 Spread-6.000-6.000-6.000-6.000-0.2750.00%set 17:37
DY.N18:H19.EJul 2018/Mar 2019 Spread-13.675-13.675-13.675-13.675+5.2500.00%set 17:37
DY.N18:J19.EJul 2018/Apr 2019 Spread-14.00-14.00-14.00-14.00+5.250.00%set 17:37
DY.N18:K19.EJul 2018/May 2019 Spread-15.90-15.90-15.90-15.90+3.350.00%set 17:37
DY.N18:M19.EJul 2018/Jun 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.N18:N19.EJul 2018/Jul 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.N18:Q18.EJul 2018/Aug 2018 Spread-0.725-0.725-0.725-0.725-0.9750.00%set 17:38
DY.N18:Q19.EJul 2018/Aug 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.N18:U18.EJul 2018/Sep 2018 Spread-0.65-0.65-0.65-0.65-0.550.00%set 17:37
DY.N18:U19.EJul 2018/Sep 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.N18:V19.EJul 2018/Oct 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.N18:X18.EJul 2018/Nov 2018 Spread0.250.250.250.25+0.05+20.00%set 17:37
DY.N18:Z18.EJul 2018/Dec 2018 Spread-0.75-0.75-0.75-0.75-0.500.00%set 17:37
DY.Q18:F19.EAug 2018/Jan 2019 Spread-1.775-1.775-1.775-1.775+0.7250.00%set 17:37
DY.Q18:G19.EAug 2018/Feb 2019 Spread-5.275-5.275-5.275-5.275+0.4500.00%set 17:37
DY.Q18:H19.EAug 2018/Mar 2019 Spread-12.950-12.950-12.950-12.950+5.9750.00%set 17:37
DY.Q18:J19.EAug 2018/Apr 2019 Spread-13.275-13.275-13.275-13.275+5.9750.00%set 17:37
DY.Q18:K19.EAug 2018/May 2019 Spread-15.175-15.175-15.175-15.175+4.0750.00%set 17:37
DY.Q18:M19.EAug 2018/Jun 2019 Spread-19.275-19.275-19.275-19.275-0.0250.00%set 17:37
DY.Q18:N19.EAug 2018/Jul 2019 Spread-19.275-19.275-19.275-19.275-0.0250.00%set 17:37
DY.Q18:Q19.EAug 2018/Aug 2019 Spread-19.275-19.275-19.275-19.275-0.0250.00%set 17:37
DY.Q18:U18.EAug 2018/Sep 2018 Spread-0.200-0.200-0.2000.075+0.175+233.33%set 17:37
DY.Q18:U19.EAug 2018/Sep 2019 Spread-19.275-19.275-19.275-19.275-0.0250.00%set 17:37
DY.Q18:V18.EAug 2018/Oct 2018 Spread0.7250.7250.7250.725+0.825+113.79%set 17:37
DY.Q18:V19.EAug 2018/Oct 2019 Spread-19.275-19.275-19.275-19.275-0.0250.00%set 17:37
DY.Q18:X18.EAug 2018/Nov 2018 Spread0.9750.9750.9750.975+0.775+79.49%set 17:37
DY.Q18:Z18.EAug 2018/Dec 2018 Spread-0.025-0.025-0.025-0.025+0.2250.00%set 17:37
DY.U18:F19.ESep 2018/Jan 2019 Spread-1.85-1.85-1.85-1.85+0.550.00%set 17:37
DY.U18:G19.ESep 2018/Feb 2019 Spread-5.350-5.350-5.350-5.350+0.2750.00%set 17:37
DY.U18:H19.ESep 2018/Mar 2019 Spread-13.025-13.025-13.025-13.025+5.8000.00%set 17:37
DY.U18:J19.ESep 2018/Apr 2019 Spread-13.35-13.35-13.35-13.35+5.800.00%set 17:37
DY.U18:K19.ESep 2018/May 2019 Spread-15.25-15.25-15.25-15.25+3.900.00%set 17:37
DY.U18:M19.ESep 2018/Jun 2019 Spread-19.35-19.35-19.35-19.35-0.200.00%set 17:37
DY.U18:N19.ESep 2018/Jul 2019 Spread-19.35-19.35-19.35-19.35-0.200.00%set 17:37
DY.U18:Q19.ESep 2018/Aug 2019 Spread-19.35-19.35-19.35-19.35-0.200.00%set 17:37
DY.U18:U19.ESep 2018/Sep 2019 Spread-19.35-19.35-19.35-19.35-0.200.00%set 17:37
DY.U18:V18.ESep 2018/Oct 2018 Spread0.650.650.650.65+0.55+84.62%set 17:37
DY.U18:V19.ESep 2018/Oct 2019 Spread-19.35-19.35-19.35-19.35-0.200.00%set 17:37
DY.U18:X18.ESep 2018/Nov 2018 Spread0.90.90.90.9+0.6+66.67%set 17:37
DY.U18:Z18.ESep 2018/Dec 2018 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:37
DY.V18:F19.EOct 2018/Jan 2019 Spread-2.2-2.2-2.2-2.50.00.00%set 17:37
DY.V18:G19.EOct 2018/Feb 2019 Spread-6.000-6.000-6.000-6.000-0.2750.00%set 17:37
DY.V18:H19.EOct 2018/Mar 2019 Spread-13.675-13.675-13.675-13.675+5.2500.00%set 17:37
DY.V18:J19.EOct 2018/Apr 2019 Spread-14.00-14.00-14.00-14.00+5.250.00%set 17:37
DY.V18:K19.EOct 2018/May 2019 Spread-15.90-15.90-15.90-15.90+3.350.00%set 17:37
DY.V18:M19.EOct 2018/Jun 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.V18:N19.EOct 2018/Jul 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.V18:Q19.EOct 2018/Aug 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.V18:U19.EOct 2018/Sep 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.V18:V19.EOct 2018/Oct 2019 Spread-20.00-20.00-20.00-20.00-0.750.00%set 17:37
DY.V18:X18.EOct 2018/Nov 2018 Spread0.250.250.250.25+0.05+20.00%set 17:37
DY.V18:Z18.EOct 2018/Dec 2018 Spread-0.75-0.75-0.75-0.75-0.500.00%set 17:37
DY.X18:F19.ENov 2018/Jan 2019 Spread-2.75-2.75-2.75-2.75-0.050.00%set 17:37
DY.X18:G19.ENov 2018/Feb 2019 Spread-6.250-6.250-6.250-6.250-0.3250.00%set 17:37
DY.X18:H19.ENov 2018/Mar 2019 Spread-13.925-13.925-13.925-13.925+5.2000.00%set 17:37
DY.X18:J19.ENov 2018/Apr 2019 Spread-14.25-14.25-14.25-14.25+5.200.00%set 17:37
DY.X18:K19.ENov 2018/May 2019 Spread-16.15-16.15-16.15-16.15+3.300.00%set 17:37
DY.X18:M19.ENov 2018/Jun 2019 Spread-20.25-20.25-20.25-20.25-0.800.00%set 17:37
DY.X18:N19.ENov 2018/Jul 2019 Spread-20.25-20.25-20.25-20.25-0.800.00%set 17:37
DY.X18:Q19.ENov 2018/Aug 2019 Spread-20.25-20.25-20.25-20.25-0.800.00%set 17:37
DY.X18:U19.ENov 2018/Sep 2019 Spread-20.25-20.25-20.25-20.25-0.800.00%set 17:37
DY.X18:V19.ENov 2018/Oct 2019 Spread-20.25-20.25-20.25-20.25-0.800.00%set 17:37
DY.X18:Z18.ENov 2018/Dec 2018 Spread-1.00-1.00-1.00-1.00-0.550.00%set 17:37
DY.Z18:F19.EDec 2018/Jan 2019 Spread-1.75-1.75-1.75-1.75+0.500.00%set 17:37
DY.Z18:G19.EDec 2018/Feb 2019 Spread-5.250-5.250-5.250-5.250+0.2250.00%set 17:37
DY.Z18:H19.EDec 2018/Mar 2019 Spread-12.925-12.925-12.925-12.925+5.7500.00%set 17:37
DY.Z18:J19.EDec 2018/Apr 2019 Spread-13.25-13.25-13.25-13.25+5.750.00%set 17:37
DY.Z18:K19.EDec 2018/May 2019 Spread-15.15-15.15-15.15-15.15+3.850.00%set 17:37
DY.Z18:M19.EDec 2018/Jun 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 17:37
DY.Z18:N19.EDec 2018/Jul 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 17:38
DY.Z18:Q19.EDec 2018/Aug 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 17:37
DY.Z18:U19.EDec 2018/Sep 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 17:37
DY.Z18:V19.EDec 2018/Oct 2019 Spread-19.25-19.25-19.25-19.25-0.250.00%set 17:37
DY.F19:G19.EJan 2019/Feb 2019 Spread-3.500-3.500-3.500-3.500-0.2750.00%set 17:37
DY.F19:H19.EJan 2019/Mar 2019 Spread-11.175-11.175-11.175-11.175+5.2500.00%set 17:37
DY.F19:J19.EJan 2019/Apr 2019 Spread-11.50-11.50-11.50-11.50+5.250.00%set 17:37
DY.F19:K19.EJan 2019/May 2019 Spread-13.40-13.40-13.40-13.40+3.350.00%set 17:37
DY.F19:M19.EJan 2019/Jun 2019 Spread-17.50-17.50-17.50-17.50-0.750.00%set 17:38
DY.F19:N19.EJan 2019/Jul 2019 Spread-17.50-17.50-17.50-17.50-0.750.00%set 17:37
DY.F19:Q19.EJan 2019/Aug 2019 Spread-17.50-17.50-17.50-17.50-0.750.00%set 17:37
DY.F19:U19.EJan 2019/Sep 2019 Spread-17.50-17.50-17.50-17.50-0.750.00%set 17:37
DY.F19:V19.EJan 2019/Oct 2019 Spread-17.50-17.50-17.50-17.50-0.750.00%set 17:37
DY.G19:H19.EFeb 2019/Mar 2019 Spread-7.675-7.675-7.675-7.675+5.5250.00%set 17:38
DY.G19:J19.EFeb 2019/Apr 2019 Spread-8.000-8.000-8.000-8.000+5.5250.00%set 17:37
DY.G19:K19.EFeb 2019/May 2019 Spread-9.900-9.900-9.900-9.900+3.6250.00%set 17:37
DY.G19:M19.EFeb 2019/Jun 2019 Spread-14.000-14.000-14.000-14.000-0.4750.00%set 17:38
DY.G19:N19.EFeb 2019/Jul 2019 Spread-14.000-14.000-14.000-14.000-0.4750.00%set 17:37
DY.G19:Q19.EFeb 2019/Aug 2019 Spread-14.000-14.000-14.000-14.000-0.4750.00%set 17:37
DY.G19:U19.EFeb 2019/Sep 2019 Spread-14.000-14.000-14.000-14.000-0.4750.00%set 17:37
DY.G19:V19.EFeb 2019/Oct 2019 Spread-14.000-14.000-14.000-14.000-0.4750.00%set 17:37
DY.H19:J19.EMar 2019/Apr 2019 Spread-0.325-0.325-0.325-0.3250.0000.00%set 17:37
DY.H19:K19.EMar 2019/May 2019 Spread-2.225-2.225-2.225-2.225-1.9000.00%set 17:37
DY.H19:M19.EMar 2019/Jun 2019 Spread-6.325-6.325-6.325-6.325-6.0000.00%set 17:38
DY.H19:N19.EMar 2019/Jul 2019 Spread-6.325-6.325-6.325-6.325-6.0000.00%set 17:37
DY.H19:Q19.EMar 2019/Aug 2019 Spread-6.325-6.325-6.325-6.325-6.0000.00%set 17:37
DY.H19:U19.EMar 2019/Sep 2019 Spread-6.325-6.325-6.325-6.325-6.0000.00%set 17:37
DY.H19:V19.EMar 2019/Oct 2019 Spread-6.325-6.325-6.325-6.325-6.0000.00%set 17:37
DY.J19:K19.EApr 2019/May 2019 Spread-1.9-1.9-1.9-1.900.00%set 17:37
DY.J19:M19.EApr 2019/Jun 2019 Spread-6-6-6-600.00%set 17:38
DY.J19:N19.EApr 2019/Jul 2019 Spread-6-6-6-600.00%set 17:37
DY.J19:Q19.EApr 2019/Aug 2019 Spread-6-6-6-600.00%set 17:37
DY.J19:U19.EApr 2019/Sep 2019 Spread-6-6-6-600.00%set 17:37
DY.J19:V19.EApr 2019/Oct 2019 Spread-6-6-6-600.00%set 17:37
DY.K19:M19.EMay 2019/Jun 2019 Spread-4.1-4.1-4.1-4.100.00%set 17:38
DY.K19:N19.EMay 2019/Jul 2019 Spread-4.1-4.1-4.1-4.100.00%set 17:37
DY.K19:Q19.EMay 2019/Aug 2019 Spread-4.1-4.1-4.1-4.100.00%set 17:37
DY.K19:U19.EMay 2019/Sep 2019 Spread-4.1-4.1-4.1-4.100.00%set 17:37
DY.K19:V19.EMay 2019/Oct 2019 Spread-4.1-4.1-4.1-4.100.00%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.