S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
48.12
+0.15 +0.31%
Gold
1252.300000
+7.345000 +0.59%
Euro
1.084510
+0.003960 +0.37%
US Dollar
99.349
-0.416 -0.42%
Strong
Chicago Mercantile Exchange (CME)Food and Fiber › DRY WHEY (DY)
MarketContractOpenHighLowLastChangePctTime
DY.H17.EMar 2017 (E)52.00052.00052.00052.000+0.025+0.05%set 14:11
DY.J17.EApr 2017 (E)49.0549.1049.0549.100.000.00%set 14:11
DY.K17.EMay 2017 (E)45.47545.72545.32545.4750.0000.00%set 14:11
DY.M17.EJun 2017 (E)41.72541.72541.70043.000+0.750+1.76%set 14:11
DY.N17.EJul 2017 (E)40.10040.87539.52541.650+0.775+1.86%set 14:11
DY.Q17.EAug 2017 (E)39.80040.00039.80040.000+0.175+0.44%set 14:11
DY.U17.ESep 2017 (E)39.6539.6539.6539.950.000.00%set 14:11
DY.V17.EOct 2017 (E)38.55038.82538.22538.825-0.650-1.70%set 14:11
DY.X17.ENov 2017 (E)37.0038.0037.0037.950.000.00%set 14:11
DY.Z17.EDec 2017 (E)37.5037.5036.8037.00-0.35-0.95%set 14:11
DY.F18.EJan 2018 (E)35.036.035.035.9+0.5+1.39%set 14:11
DY.G18.EFeb 2018 (E)35.035.033.836.00.00.00%set 14:11
DY.H18.EMar 2018 (E)37.00037.00037.00035.525+0.475+1.34%set 14:11
DY.J18.EApr 2018 (E)3535353500.00%set 14:11
DY.K18.EMay 2018 (E)37.00037.00037.00037.7750.0000.00%set 14:11
DY.M18.EJun 2018 (E)37.00037.00037.00037.8750.0000.00%set 14:11
DY.N18.EJul 2018 (E)3737373600.00%set 14:11
DY.Q18.EAug 2018 (E)3636363600.00%set 14:11
DY.U18.ESep 2018 (E)3636363600.00%set 14:11
DY.V18.EOct 2018 (E)38.538.538.538.50.00.00%set 14:11
DY.X18.ENov 2018 (E)38.538.538.538.50.00.00%set 14:11
DY.Z18.EDec 2018 (E)38.538.538.538.50.00.00%set 14:11
DY.F19.EJan 2019 (E)49.2549.2549.2549.250.000.00%set 14:11
DY.G19.EFeb 2019 (E)49.2549.2549.2549.250.000.00%set 14:11
DY.H17:F18.EMar 2017/Jan 2018 Spread-0.800-0.800-0.80016.100-0.475-2.95%set 17:38
DY.H17:F19.EMar 2017/Jan 2019 Spread2.7502.7502.7502.750+0.025+0.91%set 17:39
DY.H17:G18.EMar 2017/Feb 2018 Spread-0.800-0.800-0.80016.000+0.025+0.16%set 17:39
DY.H17:G19.EMar 2017/Feb 2019 Spread2.7502.7502.7502.750+0.025+0.91%set 17:38
DY.H17:H18.EMar 2017/Mar 2018 Spread16.47516.47516.47516.475-0.450-2.73%set 17:38
DY.H17:J17.EMar 2017/Apr 2017 Spread1.9001.9001.9002.900+0.025+0.86%set 17:38
DY.H17:J18.EMar 2017/Apr 2018 Spread17.00017.00017.00017.000+0.025+0.15%set 17:38
DY.H17:K17.EMar 2017/May 2017 Spread-0.600-0.600-0.6006.525+0.025+0.38%set 17:38
DY.H17:K18.EMar 2017/May 2018 Spread14.22514.22514.22514.225+0.025+0.18%set 17:38
DY.H17:M17.EMar 2017/Jun 2017 Spread-0.925-0.925-1.0009.000-0.725-8.06%set 17:38
DY.H17:M18.EMar 2017/Jun 2018 Spread14.12514.12514.12514.125+0.025+0.18%set 17:38
DY.H17:N17.EMar 2017/Jul 2017 Spread10.3510.3510.3510.35-0.75-7.25%set 17:38
DY.H17:N18.EMar 2017/Jul 2018 Spread16.00016.00016.00016.000+0.025+0.16%set 17:38
DY.H17:Q17.EMar 2017/Aug 2017 Spread12.00012.00012.00012.000-0.175-1.46%set 17:39
DY.H17:Q18.EMar 2017/Aug 2018 Spread16.00016.00016.00016.000+0.025+0.16%set 17:38
DY.H17:U17.EMar 2017/Sep 2017 Spread-0.450-0.450-0.72512.050+0.025+0.21%set 17:38
DY.H17:U18.EMar 2017/Sep 2018 Spread16.00016.00016.00016.000+0.025+0.16%set 17:38
DY.H17:V17.EMar 2017/Oct 2017 Spread-0.750-0.750-0.75013.175+0.075+0.57%set 17:38
DY.H17:V18.EMar 2017/Oct 2018 Spread13.50013.50013.50013.500+0.025+0.19%set 17:39
DY.H17:X17.EMar 2017/Nov 2017 Spread14.05014.05014.05014.050+0.025+0.18%set 17:38
DY.H17:X18.EMar 2017/Nov 2018 Spread13.50013.50013.50013.500+0.025+0.19%set 17:38
DY.H17:Z17.EMar 2017/Dec 2017 Spread15.00015.00015.00015.000+0.375+2.50%set 17:38
DY.H17:Z18.EMar 2017/Dec 2018 Spread13.50013.50013.50013.500+0.025+0.19%set 17:38
DY.J17:F18.EApr 2017/Jan 2018 Spread13.213.213.213.2-0.5-3.79%set 17:38
DY.J17:F19.EApr 2017/Jan 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:39
DY.J17:G18.EApr 2017/Feb 2018 Spread13.113.113.113.10.00.00%set 17:38
DY.J17:G19.EApr 2017/Feb 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:38
DY.J17:H18.EApr 2017/Mar 2018 Spread13.57513.57513.57513.575-0.475-3.50%set 17:38
DY.J17:J18.EApr 2017/Apr 2018 Spread14.114.114.114.10.00.00%set 17:38
DY.J17:K17.EApr 2017/May 2017 Spread4.8004.8004.5003.6250.0000.00%set 17:38
DY.J17:K18.EApr 2017/May 2018 Spread11.32511.32511.32511.3250.0000.00%set 17:38
DY.J17:M17.EApr 2017/Jun 2017 Spread-0.25-0.25-0.256.10-0.75-12.30%set 17:38
DY.J17:M18.EApr 2017/Jun 2018 Spread11.22511.22511.22511.2250.0000.00%set 17:39
DY.J17:N17.EApr 2017/Jul 2017 Spread-0.250-0.250-0.2507.450-0.775-10.40%set 17:38
DY.J17:N18.EApr 2017/Jul 2018 Spread13.113.113.113.10.00.00%set 17:38
DY.J17:Q17.EApr 2017/Aug 2017 Spread-1.25-1.25-1.259.10-0.20-2.20%set 17:38
DY.J17:Q18.EApr 2017/Aug 2018 Spread13.113.113.113.10.00.00%set 17:38
DY.J17:U17.EApr 2017/Sep 2017 Spread-0.225-0.225-0.2259.1500.0000.00%set 17:38
DY.J17:U18.EApr 2017/Sep 2018 Spread13.113.113.113.10.00.00%set 17:38
DY.J17:V17.EApr 2017/Oct 2017 Spread-1.100-1.100-1.10010.275+0.050+0.49%set 17:38
DY.J17:V18.EApr 2017/Oct 2018 Spread10.610.610.610.60.00.00%set 17:39
DY.J17:X17.EApr 2017/Nov 2017 Spread11.1511.1511.1511.150.000.00%set 17:38
DY.J17:X18.EApr 2017/Nov 2018 Spread10.610.610.610.60.00.00%set 17:38
DY.J17:Z17.EApr 2017/Dec 2017 Spread12.1012.1012.1012.10+0.35+2.89%set 17:38
DY.J17:Z18.EApr 2017/Dec 2018 Spread10.610.610.610.60.00.00%set 17:38
DY.K17:F18.EMay 2017/Jan 2018 Spread-1.075-1.075-1.0759.575-0.500-5.22%set 17:39
DY.K17:F19.EMay 2017/Jan 2019 Spread-3.775-3.775-3.775-3.7750.0000.00%set 17:39
DY.K17:G18.EMay 2017/Feb 2018 Spread9.4759.4759.4759.4750.0000.00%set 17:38
DY.K17:G19.EMay 2017/Feb 2019 Spread-3.775-3.775-3.775-3.7750.0000.00%set 17:38
DY.K17:H18.EMay 2017/Mar 2018 Spread9.9509.9509.9509.950-0.475-4.77%set 17:38
DY.K17:J18.EMay 2017/Apr 2018 Spread10.47510.47510.47510.4750.0000.00%set 17:38
DY.K17:K18.EMay 2017/May 2018 Spread7.77.77.77.70.00.00%set 17:38
DY.K17:M17.EMay 2017/Jun 2017 Spread2.9502.9502.9502.475-0.750-30.30%set 17:38
DY.K17:M18.EMay 2017/Jun 2018 Spread7.67.67.67.60.00.00%set 17:39
DY.K17:N17.EMay 2017/Jul 2017 Spread0.2500.2500.2503.825-0.775-20.26%set 17:38
DY.K17:N18.EMay 2017/Jul 2018 Spread9.4759.4759.4759.4750.0000.00%set 17:38
DY.K17:Q17.EMay 2017/Aug 2017 Spread0.1000.1000.1005.475-0.200-3.65%set 17:38
DY.K17:Q18.EMay 2017/Aug 2018 Spread9.4759.4759.4759.4750.0000.00%set 17:38
DY.K17:U17.EMay 2017/Sep 2017 Spread-0.875-0.875-0.8755.5250.0000.00%set 17:38
DY.K17:U18.EMay 2017/Sep 2018 Spread9.4759.4759.4759.4750.0000.00%set 17:38
DY.K17:V17.EMay 2017/Oct 2017 Spread6.656.656.656.65+0.05+0.75%set 17:38
DY.K17:V18.EMay 2017/Oct 2018 Spread6.9756.9756.9756.9750.0000.00%set 17:39
DY.K17:X17.EMay 2017/Nov 2017 Spread-0.725-0.725-0.7257.5250.0000.00%set 17:38
DY.K17:X18.EMay 2017/Nov 2018 Spread6.9756.9756.9756.9750.0000.00%set 17:38
DY.K17:Z17.EMay 2017/Dec 2017 Spread-0.250-0.250-0.2508.475+0.350+4.13%set 17:39
DY.K17:Z18.EMay 2017/Dec 2018 Spread6.9756.9756.9756.9750.0000.00%set 17:38
DY.M17:F18.EJun 2017/Jan 2018 Spread7.107.107.107.10+0.25+3.52%set 17:38
DY.M17:F19.EJun 2017/Jan 2019 Spread-6.25-6.25-6.25-6.25+0.750.00%set 17:39
DY.M17:G18.EJun 2017/Feb 2018 Spread-1.10-1.10-1.107.00+0.75+10.71%set 17:38
DY.M17:G19.EJun 2017/Feb 2019 Spread-6.25-6.25-6.25-6.25+0.750.00%set 17:38
DY.M17:H18.EJun 2017/Mar 2018 Spread0.0250.0250.0257.475+0.275+3.68%set 17:38
DY.M17:J18.EJun 2017/Apr 2018 Spread8.008.008.008.00+0.75+9.38%set 17:38
DY.M17:K18.EJun 2017/May 2018 Spread5.2255.2255.2255.225+0.750+14.35%set 17:38
DY.M17:M18.EJun 2017/Jun 2018 Spread5.1255.1255.1255.125+0.750+14.63%set 17:38
DY.M17:N17.EJun 2017/Jul 2017 Spread2.1752.1752.1751.350-0.025-1.85%set 17:38
DY.M17:N18.EJun 2017/Jul 2018 Spread7.007.007.007.00+0.75+10.71%set 17:38
DY.M17:Q17.EJun 2017/Aug 2017 Spread3.003.002.753.00+0.55+18.33%set 17:38
DY.M17:Q18.EJun 2017/Aug 2018 Spread7.007.007.007.00+0.75+10.71%set 17:38
DY.M17:U17.EJun 2017/Sep 2017 Spread-0.85-0.85-0.853.05+0.75+24.59%set 17:38
DY.M17:U18.EJun 2017/Sep 2018 Spread7.007.007.007.00+0.75+10.71%set 17:38
DY.M17:V17.EJun 2017/Oct 2017 Spread4.1754.1754.1754.175+0.800+19.16%set 17:38
DY.M17:V18.EJun 2017/Oct 2018 Spread4.504.504.504.50+0.75+16.67%set 17:39
DY.M17:X17.EJun 2017/Nov 2017 Spread5.055.055.055.05+0.75+14.85%set 17:38
DY.M17:X18.EJun 2017/Nov 2018 Spread4.504.504.504.50+0.75+16.67%set 17:38
DY.M17:Z17.EJun 2017/Dec 2017 Spread6.06.06.06.0+1.1+18.33%set 17:39
DY.M17:Z18.EJun 2017/Dec 2018 Spread4.504.504.504.50+0.75+16.67%set 17:38
DY.N17:F18.EJul 2017/Jan 2018 Spread5.7505.7505.7505.750+0.275+4.78%set 17:39
DY.N17:F19.EJul 2017/Jan 2019 Spread-7.600-7.600-7.600-7.600+0.7750.00%set 17:39
DY.N17:G18.EJul 2017/Feb 2018 Spread5.6505.6505.6505.650+0.775+13.72%set 17:38
DY.N17:G19.EJul 2017/Feb 2019 Spread-7.600-7.600-7.600-7.600+0.7750.00%set 17:38
DY.N17:H18.EJul 2017/Mar 2018 Spread-0.950-0.950-0.9506.125+0.300+4.90%set 17:38
DY.N17:J18.EJul 2017/Apr 2018 Spread6.6506.6506.6506.650+0.775+11.65%set 17:38
DY.N17:K18.EJul 2017/May 2018 Spread3.8753.8753.8753.875+0.775+20.00%set 17:38
DY.N17:M18.EJul 2017/Jun 2018 Spread3.7753.7753.7753.775+0.775+20.53%set 17:38
DY.N17:N18.EJul 2017/Jul 2018 Spread5.6505.6505.6505.650+0.775+13.72%set 17:38
DY.N17:Q17.EJul 2017/Aug 2017 Spread1.0001.0000.7501.650+0.575+34.85%set 17:38
DY.N17:Q18.EJul 2017/Aug 2018 Spread5.6505.6505.6505.650+0.775+13.72%set 17:39
DY.N17:U17.EJul 2017/Sep 2017 Spread1.5001.5001.5001.700+0.775+45.59%set 17:38
DY.N17:U18.EJul 2017/Sep 2018 Spread5.6505.6505.6505.650+0.775+13.72%set 17:38
DY.N17:V17.EJul 2017/Oct 2017 Spread2.8252.8252.8252.825+0.825+29.20%set 17:38
DY.N17:V18.EJul 2017/Oct 2018 Spread3.1503.1503.1503.150+0.775+24.60%set 17:39
DY.N17:X17.EJul 2017/Nov 2017 Spread-0.500-0.500-0.5003.700+0.775+20.95%set 17:38
DY.N17:X18.EJul 2017/Nov 2018 Spread3.1503.1503.1503.150+0.775+24.60%set 17:38
DY.N17:Z17.EJul 2017/Dec 2017 Spread4.6504.6504.6504.650+1.125+24.19%set 17:39
DY.N17:Z18.EJul 2017/Dec 2018 Spread3.1503.1503.1503.150+0.775+24.60%set 17:38
DY.Q17:F18.EAug 2017/Jan 2018 Spread4.14.14.14.1-0.3-7.32%set 17:39
DY.Q17:F19.EAug 2017/Jan 2019 Spread-9.25-9.25-9.25-9.25+0.200.00%set 17:39
DY.Q17:G18.EAug 2017/Feb 2018 Spread4.04.04.04.0+0.2+5.00%set 17:38
DY.Q17:G19.EAug 2017/Feb 2019 Spread-9.25-9.25-9.25-9.25+0.200.00%set 17:38
DY.Q17:H18.EAug 2017/Mar 2018 Spread4.4754.4754.4754.475-0.275-6.15%set 17:38
DY.Q17:J18.EAug 2017/Apr 2018 Spread5.05.05.05.0+0.2+4.00%set 17:38
DY.Q17:K18.EAug 2017/May 2018 Spread2.2252.2252.2252.225+0.200+8.99%set 17:38
DY.Q17:M18.EAug 2017/Jun 2018 Spread2.1252.1252.1252.125+0.200+9.41%set 17:38
DY.Q17:N18.EAug 2017/Jul 2018 Spread4.04.04.04.0+0.2+5.00%set 17:38
DY.Q17:Q18.EAug 2017/Aug 2018 Spread4.04.04.04.0+0.2+5.00%set 17:39
DY.Q17:U17.EAug 2017/Sep 2017 Spread0.250.500.250.05+0.20+400.00%set 17:38
DY.Q17:U18.EAug 2017/Sep 2018 Spread4.04.04.04.0+0.2+5.00%set 17:38
DY.Q17:V17.EAug 2017/Oct 2017 Spread1.2501.7501.2501.175+0.250+14.29%set 17:38
DY.Q17:V18.EAug 2017/Oct 2018 Spread1.51.51.51.5+0.2+13.33%set 17:39
DY.Q17:X17.EAug 2017/Nov 2017 Spread-0.50-0.50-0.502.05+0.20+9.76%set 17:38
DY.Q17:X18.EAug 2017/Nov 2018 Spread1.51.51.51.5+0.2+13.33%set 17:38
DY.Q17:Z17.EAug 2017/Dec 2017 Spread-0.75-0.75-0.753.00+0.55+18.33%set 17:38
DY.Q17:Z18.EAug 2017/Dec 2018 Spread1.51.51.51.5+0.2+13.33%set 17:38
DY.U17:F18.ESep 2017/Jan 2018 Spread4.054.054.054.05-0.50-12.35%set 17:38
DY.U17:F19.ESep 2017/Jan 2019 Spread-9.3-9.3-9.3-9.30.00.00%set 17:39
DY.U17:G18.ESep 2017/Feb 2018 Spread3.953.953.953.950.000.00%set 17:38
DY.U17:G19.ESep 2017/Feb 2019 Spread-9.3-9.3-9.3-9.30.00.00%set 17:38
DY.U17:H18.ESep 2017/Mar 2018 Spread4.4254.4254.4254.425-0.475-10.73%set 17:38
DY.U17:J18.ESep 2017/Apr 2018 Spread4.954.954.954.950.000.00%set 17:38
DY.U17:K18.ESep 2017/May 2018 Spread2.1752.1752.1752.1750.0000.00%set 17:38
DY.U17:M18.ESep 2017/Jun 2018 Spread2.0752.0752.0752.0750.0000.00%set 17:38
DY.U17:N18.ESep 2017/Jul 2018 Spread3.953.953.953.950.000.00%set 17:38
DY.U17:Q18.ESep 2017/Aug 2018 Spread3.953.953.953.950.000.00%set 17:39
DY.U17:U18.ESep 2017/Sep 2018 Spread3.953.953.953.950.000.00%set 17:38
DY.U17:V17.ESep 2017/Oct 2017 Spread1.0001.0001.0001.125+0.050+4.44%set 17:38
DY.U17:V18.ESep 2017/Oct 2018 Spread1.451.451.451.450.000.00%set 17:39
DY.U17:X17.ESep 2017/Nov 2017 Spread1.51.51.52.00.00.00%set 17:38
DY.U17:X18.ESep 2017/Nov 2018 Spread1.451.451.451.450.000.00%set 17:38
DY.U17:Z17.ESep 2017/Dec 2017 Spread2.952.952.952.95+0.35+11.86%set 17:38
DY.U17:Z18.ESep 2017/Dec 2018 Spread1.451.451.451.450.000.00%set 17:38
DY.V17:F18.EOct 2017/Jan 2018 Spread2.9252.9252.9252.925-0.550-18.80%set 17:38
DY.V17:F19.EOct 2017/Jan 2019 Spread-10.425-10.425-10.425-10.425-0.0500.00%set 17:39
DY.V17:G18.EOct 2017/Feb 2018 Spread2.8252.8252.8252.825-0.050-1.77%set 17:38
DY.V17:G19.EOct 2017/Feb 2019 Spread-10.425-10.425-10.425-10.425-0.0500.00%set 17:38
DY.V17:H18.EOct 2017/Mar 2018 Spread3.3003.3003.3003.300-0.525-15.91%set 17:38
DY.V17:J18.EOct 2017/Apr 2018 Spread3.8253.8253.8253.825-0.050-1.31%set 17:38
DY.V17:K18.EOct 2017/May 2018 Spread-1.05-1.05-1.051.05-0.05-4.76%set 17:38
DY.V17:M18.EOct 2017/Jun 2018 Spread0.950.950.950.95-0.05-5.26%set 17:38
DY.V17:N18.EOct 2017/Jul 2018 Spread2.8252.8252.8252.825-0.050-1.77%set 17:38
DY.V17:Q18.EOct 2017/Aug 2018 Spread2.8252.8252.8252.825-0.050-1.77%set 17:39
DY.V17:U18.EOct 2017/Sep 2018 Spread2.8252.8252.8252.825-0.050-1.77%set 17:38
DY.V17:V18.EOct 2017/Oct 2018 Spread0.3250.3250.3250.325-0.050-15.38%set 17:39
DY.V17:X17.EOct 2017/Nov 2017 Spread-0.050-0.050-0.0500.87500.00%set 17:38
DY.V17:X18.EOct 2017/Nov 2018 Spread0.3250.3250.3250.325-0.050-15.38%set 17:38
DY.V17:Z17.EOct 2017/Dec 2017 Spread1.8251.8251.8251.825+0.300+16.44%set 17:38
DY.V17:Z18.EOct 2017/Dec 2018 Spread0.3250.3250.3250.325-0.050-15.38%set 17:38
DY.X17:F18.ENov 2017/Jan 2018 Spread2.052.052.052.05-0.50-24.39%set 17:39
DY.X17:F19.ENov 2017/Jan 2019 Spread-11.3-11.3-11.3-11.30.00.00%set 17:39
DY.X17:G18.ENov 2017/Feb 2018 Spread1.951.951.951.950.000.00%set 17:38
DY.X17:G19.ENov 2017/Feb 2019 Spread-11.3-11.3-11.3-11.30.00.00%set 17:38
DY.X17:H18.ENov 2017/Mar 2018 Spread2.4252.4252.4252.425-0.475-19.59%set 17:38
DY.X17:J18.ENov 2017/Apr 2018 Spread2.952.952.952.950.000.00%set 17:38
DY.X17:K18.ENov 2017/May 2018 Spread0.1750.1750.1750.1750.0000.00%set 17:38
DY.X17:M18.ENov 2017/Jun 2018 Spread0.0750.0750.0750.0750.0000.00%set 17:38
DY.X17:N18.ENov 2017/Jul 2018 Spread1.951.951.951.950.000.00%set 17:38
DY.X17:Q18.ENov 2017/Aug 2018 Spread1.951.951.951.950.000.00%set 17:38
DY.X17:U18.ENov 2017/Sep 2018 Spread1.951.951.951.950.000.00%set 17:38
DY.X17:V18.ENov 2017/Oct 2018 Spread-0.55-0.55-0.55-0.550.000.00%set 17:39
DY.X17:X18.ENov 2017/Nov 2018 Spread-0.55-0.55-0.55-0.550.000.00%set 17:38
DY.X17:Z17.ENov 2017/Dec 2017 Spread0.450.450.450.95+0.35+36.84%set 17:38
DY.X17:Z18.ENov 2017/Dec 2018 Spread-0.55-0.55-0.55-0.550.000.00%set 17:38
DY.Z17:F18.EDec 2017/Jan 2018 Spread0.3250.3250.3251.100-0.850-77.27%set 17:38
DY.Z17:F19.EDec 2017/Jan 2019 Spread-12.25-12.25-12.25-12.25-0.350.00%set 17:39
DY.Z17:G18.EDec 2017/Feb 2018 Spread1.001.001.001.00-0.35-35.00%set 17:38
DY.Z17:G19.EDec 2017/Feb 2019 Spread-12.25-12.25-12.25-12.25-0.350.00%set 17:38
DY.Z17:H18.EDec 2017/Mar 2018 Spread1.4751.4751.4751.475-0.825-55.93%set 17:38
DY.Z17:J18.EDec 2017/Apr 2018 Spread2.002.002.002.00-0.35-17.50%set 17:38
DY.Z17:K18.EDec 2017/May 2018 Spread-0.775-0.775-0.775-0.775-0.3500.00%set 17:38
DY.Z17:M18.EDec 2017/Jun 2018 Spread-0.875-0.875-0.875-0.875-0.3500.00%set 17:38
DY.Z17:N18.EDec 2017/Jul 2018 Spread1.001.001.001.00-0.35-35.00%set 17:38
DY.Z17:Q18.EDec 2017/Aug 2018 Spread1.001.001.001.00-0.35-35.00%set 17:38
DY.Z17:U18.EDec 2017/Sep 2018 Spread1.001.001.001.00-0.35-35.00%set 17:38
DY.Z17:V18.EDec 2017/Oct 2018 Spread-1.50-1.50-1.50-1.50-0.350.00%set 17:39
DY.Z17:X18.EDec 2017/Nov 2018 Spread-1.50-1.50-1.50-1.50-0.350.00%set 17:38
DY.Z17:Z18.EDec 2017/Dec 2018 Spread-1.50-1.50-1.50-1.50-0.350.00%set 17:38
DY.F18:F19.EJan 2018/Jan 2019 Spread-13.35-13.35-13.35-13.35+0.500.00%set 17:39
DY.F18:G18.EJan 2018/Feb 2018 Spread-0.1-0.1-0.1-0.1+0.50.00%set 17:38
DY.F18:G19.EJan 2018/Feb 2019 Spread-13.35-13.35-13.35-13.35+0.500.00%set 17:38
DY.F18:H18.EJan 2018/Mar 2018 Spread0.3750.3750.3750.375+0.025+6.67%set 17:38
DY.F18:J18.EJan 2018/Apr 2018 Spread0.90.90.90.9+0.5+55.56%set 17:38
DY.F18:K18.EJan 2018/May 2018 Spread-1.875-1.875-1.875-1.875+0.5000.00%set 17:38
DY.F18:M18.EJan 2018/Jun 2018 Spread-1.975-1.975-1.975-1.975+0.5000.00%set 17:38
DY.F18:N18.EJan 2018/Jul 2018 Spread-0.1-0.1-0.1-0.1+0.50.00%set 17:38
DY.F18:Q18.EJan 2018/Aug 2018 Spread-0.1-0.1-0.1-0.1+0.50.00%set 17:39
DY.F18:U18.EJan 2018/Sep 2018 Spread-0.1-0.1-0.1-0.1+0.50.00%set 17:38
DY.F18:V18.EJan 2018/Oct 2018 Spread-2.6-2.6-2.6-2.6+0.50.00%set 17:38
DY.F18:X18.EJan 2018/Nov 2018 Spread-2.6-2.6-2.6-2.6+0.50.00%set 17:38
DY.F18:Z18.EJan 2018/Dec 2018 Spread-2.6-2.6-2.6-2.6+0.50.00%set 17:38
DY.G18:F19.EFeb 2018/Jan 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:39
DY.G18:G19.EFeb 2018/Feb 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:38
DY.G18:H18.EFeb 2018/Mar 2018 Spread0.4750.4750.4750.475-0.475-100.00%set 17:38
DY.G18:J18.EFeb 2018/Apr 2018 Spread111100.00%set 17:38
DY.G18:K18.EFeb 2018/May 2018 Spread-1.775-1.775-1.775-1.7750.0000.00%set 17:38
DY.G18:M18.EFeb 2018/Jun 2018 Spread-1.875-1.875-1.875-1.8750.0000.00%set 17:38
DY.G18:V18.EFeb 2018/Oct 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.G18:X18.EFeb 2018/Nov 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.G18:Z18.EFeb 2018/Dec 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:39
DY.H18:F19.EMar 2018/Jan 2019 Spread-13.725-13.725-13.725-13.725+0.4750.00%set 17:39
DY.H18:G19.EMar 2018/Feb 2019 Spread-13.725-13.725-13.725-13.725+0.4750.00%set 17:38
DY.H18:J18.EMar 2018/Apr 2018 Spread0.5250.5250.5250.525+0.475+90.48%set 17:38
DY.H18:K18.EMar 2018/May 2018 Spread-2.250-2.250-2.250-2.250+0.4750.00%set 17:38
DY.H18:M18.EMar 2018/Jun 2018 Spread-2.350-2.350-2.350-2.350+0.4750.00%set 17:39
DY.H18:N18.EMar 2018/Jul 2018 Spread-0.475-0.475-0.475-0.475+0.4750.00%set 17:38
DY.H18:Q18.EMar 2018/Aug 2018 Spread-0.475-0.475-0.475-0.475+0.4750.00%set 17:39
DY.H18:U18.EMar 2018/Sep 2018 Spread-0.475-0.475-0.475-0.475+0.4750.00%set 17:38
DY.H18:V18.EMar 2018/Oct 2018 Spread-2.975-2.975-2.975-2.975+0.4750.00%set 17:38
DY.H18:X18.EMar 2018/Nov 2018 Spread-2.975-2.975-2.975-2.975+0.4750.00%set 17:38
DY.H18:Z18.EMar 2018/Dec 2018 Spread-2.975-2.975-2.975-2.975+0.4750.00%set 17:39
DY.J18:F19.EApr 2018/Jan 2019 Spread-14.25-14.25-14.25-14.250.000.00%set 17:39
DY.J18:G19.EApr 2018/Feb 2019 Spread-14.25-14.25-14.25-14.250.000.00%set 17:38
DY.J18:K18.EApr 2018/May 2018 Spread-2.775-2.775-2.775-2.7750.0000.00%set 17:38
DY.J18:M18.EApr 2018/Jun 2018 Spread-2.875-2.875-2.875-2.8750.0000.00%set 17:38
DY.J18:N18.EApr 2018/Jul 2018 Spread-1-1-1-100.00%set 17:38
DY.J18:Q18.EApr 2018/Aug 2018 Spread-1-1-1-100.00%set 17:39
DY.J18:U18.EApr 2018/Sep 2018 Spread-1-1-1-100.00%set 17:38
DY.J18:V18.EApr 2018/Oct 2018 Spread-3.5-3.5-3.5-3.50.00.00%set 17:38
DY.J18:X18.EApr 2018/Nov 2018 Spread-3.5-3.5-3.5-3.50.00.00%set 17:38
DY.J18:Z18.EApr 2018/Dec 2018 Spread-3.5-3.5-3.5-3.50.00.00%set 17:39
DY.K18:F19.EMay 2018/Jan 2019 Spread-11.475-11.475-11.475-11.4750.0000.00%set 17:39
DY.K18:G19.EMay 2018/Feb 2019 Spread-11.475-11.475-11.475-11.4750.0000.00%set 17:38
DY.K18:M18.EMay 2018/Jun 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 17:38
DY.K18:N18.EMay 2018/Jul 2018 Spread1.7751.7751.7751.7750.0000.00%set 17:38
DY.K18:Q18.EMay 2018/Aug 2018 Spread1.7751.7751.7751.7750.0000.00%set 17:39
DY.K18:U18.EMay 2018/Sep 2018 Spread1.7751.7751.7751.7750.0000.00%set 17:38
DY.K18:V18.EMay 2018/Oct 2018 Spread-0.725-0.725-0.725-0.7250.0000.00%set 17:38
DY.K18:X18.EMay 2018/Nov 2018 Spread-0.725-0.725-0.725-0.7250.0000.00%set 17:38
DY.K18:Z18.EMay 2018/Dec 2018 Spread-0.725-0.725-0.725-0.7250.0000.00%set 17:39
DY.M18:F19.EJun 2018/Jan 2019 Spread-11.375-11.375-11.375-11.3750.0000.00%set 17:39
DY.M18:G19.EJun 2018/Feb 2019 Spread-11.375-11.375-11.375-11.3750.0000.00%set 17:38
DY.M18:N18.EJun 2018/Jul 2018 Spread1.8751.8751.8751.8750.0000.00%set 17:38
DY.M18:Q18.EJun 2018/Aug 2018 Spread1.8751.8751.8751.8750.0000.00%set 17:39
DY.M18:U18.EJun 2018/Sep 2018 Spread1.8751.8751.8751.8750.0000.00%set 17:38
DY.M18:V18.EJun 2018/Oct 2018 Spread-0.625-0.625-0.625-0.6250.0000.00%set 17:38
DY.M18:X18.EJun 2018/Nov 2018 Spread-0.625-0.625-0.625-0.6250.0000.00%set 17:38
DY.M18:Z18.EJun 2018/Dec 2018 Spread-0.625-0.625-0.625-0.6250.0000.00%set 17:39
DY.N18:F19.EJul 2018/Jan 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:39
DY.N18:G19.EJul 2018/Feb 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:38
DY.N18:V18.EJul 2018/Oct 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.N18:X18.EJul 2018/Nov 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.N18:Z18.EJul 2018/Dec 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:39
DY.Q18:F19.EAug 2018/Jan 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:39
DY.Q18:G19.EAug 2018/Feb 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:38
DY.Q18:V18.EAug 2018/Oct 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.Q18:X18.EAug 2018/Nov 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.Q18:Z18.EAug 2018/Dec 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:39
DY.U18:F19.ESep 2018/Jan 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:39
DY.U18:G19.ESep 2018/Feb 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 17:38
DY.U18:V18.ESep 2018/Oct 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.U18:X18.ESep 2018/Nov 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:38
DY.U18:Z18.ESep 2018/Dec 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:39
DY.V18:F19.EOct 2018/Jan 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:39
DY.V18:G19.EOct 2018/Feb 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:38
DY.X18:F19.ENov 2018/Jan 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:39
DY.X18:G19.ENov 2018/Feb 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:38
DY.Z18:F19.EDec 2018/Jan 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:39
DY.Z18:G19.EDec 2018/Feb 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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