S&P 500
2776.42
-9.82 -0.35%
Dow Indu
25792.86
-10.33 -0.04%
Nasdaq
7223.31
-37.75 -0.52%
Crude Oil
63.82
+0.09 +0.14%
Gold
1334.50
-4.13 -0.31%
Euro
1.222560
-0.004205 -0.34%
US Dollar
90.684
+0.219 +0.24%
Weak

WTI BRENT CALENDAR (NYMEX:BK)

New York Mercantile Exchange (NYMEX)Energy › WTI BRENT CALENDAR (BK)
MarketContractOpenHighLowLastChangePctTime
BK.F18.EJan 2018 (E)-5.70-5.70-5.70-5.70+0.050.00%set 15:53
BK.G18.EFeb 2018 (E)-5.15-5.15-5.15-5.15+0.040.00%set 15:53
BK.H18.EMar 2018 (E)-5.02-5.02-5.02-5.020.000.00%set 15:53
BK.J18.EApr 2018 (E)-4.95-4.95-4.95-4.95-0.040.00%set 15:53
BK.K18.EMay 2018 (E)-4.94-4.94-4.94-4.94-0.070.00%set 15:53
BK.M18.EJun 2018 (E)-4.99-4.99-4.99-4.99-0.090.00%set 15:53
BK.N18.EJul 2018 (E)-5.02-5.02-5.02-5.02-0.100.00%set 15:53
BK.Q18.EAug 2018 (E)-5.03-5.03-5.03-5.03-0.100.00%set 15:53
BK.U18.ESep 2018 (E)-5.02-5.02-5.02-5.02-0.080.00%set 15:53
BK.V18.EOct 2018 (E)-5.01-5.01-5.01-5.01-0.090.00%set 15:53
BK.X18.ENov 2018 (E)-5.08-5.08-5.08-5.08-0.070.00%set 15:53
BK.Z18.EDec 2018 (E)-5.11-5.11-5.11-5.11-0.090.00%set 15:53
BK.F19.EJan 2019 (E)-5.18-5.18-5.18-5.18-0.090.00%set 15:53
BK.G19.EFeb 2019 (E)-5.23-5.23-5.23-5.23-0.070.00%set 15:53
BK.H19.EMar 2019 (E)-5.27-5.27-5.27-5.27-0.060.00%set 15:53
BK.J19.EApr 2019 (E)-5.30-5.30-5.30-5.30-0.070.00%set 15:53
BK.K19.EMay 2019 (E)-5.39-5.39-5.39-5.39-0.080.00%set 15:53
BK.M19.EJun 2019 (E)-5.43-5.43-5.43-5.43-0.100.00%set 15:53
BK.N19.EJul 2019 (E)-5.44-5.44-5.44-5.44-0.070.00%set 15:53
BK.Q19.EAug 2019 (E)-5.46-5.46-5.46-5.46-0.070.00%set 15:53
BK.U19.ESep 2019 (E)-5.42-5.42-5.42-5.42-0.080.00%set 15:53
BK.V19.EOct 2019 (E)-5.37-5.37-5.37-5.37-0.100.00%set 15:53
BK.X19.ENov 2019 (E)-5.40-5.40-5.40-5.40-0.130.00%set 15:53
BK.Z19.EDec 2019 (E)-5.45-5.45-5.45-5.45-0.140.00%set 15:53
BK.F20.EJan 2020 (E)-5.49-5.49-5.49-5.49-0.130.00%set 15:53
BK.G20.EFeb 2020 (E)-5.49-5.49-5.49-5.49-0.110.00%set 15:53
BK.H20.EMar 2020 (E)-5.49-5.49-5.49-5.49-0.080.00%set 15:53
BK.J20.EApr 2020 (E)-5.5-5.5-5.5-5.5-0.10.00%set 15:53
BK.K20.EMay 2020 (E)-5.52-5.52-5.52-5.52-0.100.00%set 15:53
BK.M20.EJun 2020 (E)-5.54-5.54-5.54-5.54-0.090.00%set 15:53
BK.N20.EJul 2020 (E)-5.59-5.59-5.59-5.59-0.090.00%set 15:53
BK.Q20.EAug 2020 (E)-5.59-5.59-5.59-5.59-0.090.00%set 15:53
BK.U20.ESep 2020 (E)-5.59-5.59-5.59-5.59-0.070.00%set 15:53
BK.V20.EOct 2020 (E)-5.56-5.56-5.56-5.56-0.060.00%set 15:53
BK.X20.ENov 2020 (E)-5.52-5.52-5.52-5.52-0.050.00%set 15:53
BK.Z20.EDec 2020 (E)-5.52-5.52-5.52-5.52-0.040.00%set 15:53
BK.F21.EJan 2021 (E)-5.57-5.57-5.57-5.57-0.050.00%set 15:53
BK.G21.EFeb 2021 (E)-5.62-5.62-5.62-5.62-0.050.00%set 15:53
BK.H21.EMar 2021 (E)-5.72-5.72-5.72-5.72-0.040.00%set 15:53
BK.J21.EApr 2021 (E)-5.79-5.79-5.79-5.79-0.050.00%set 15:53
BK.K21.EMay 2021 (E)-5.82-5.82-5.82-5.82-0.070.00%set 15:53
BK.M21.EJun 2021 (E)-5.85-5.85-5.85-5.85-0.080.00%set 15:53
BK.N21.EJul 2021 (E)-5.82-5.82-5.82-5.82-0.050.00%set 15:53
BK.Q21.EAug 2021 (E)-5.84-5.84-5.84-5.84-0.040.00%set 15:53
BK.U21.ESep 2021 (E)-5.89-5.89-5.89-5.89-0.020.00%set 15:53
BK.V21.EOct 2021 (E)-5.89-5.89-5.89-5.89-0.030.00%set 15:53
BK.X21.ENov 2021 (E)-5.91-5.91-5.91-5.91-0.020.00%set 15:53
BK.Z21.EDec 2021 (E)-5.98-5.98-5.98-5.98-0.040.00%set 15:53
BK.F22.EJan 2022 (E)-6.01-6.01-6.01-6.01-0.040.00%set 15:53
BK.G22.EFeb 2022 (E)-6.01-6.01-6.01-6.01-0.040.00%set 15:53
BK.H22.EMar 2022 (E)-6.02-6.02-6.02-6.02-0.050.00%set 15:53
BK.J22.EApr 2022 (E)-6.03-6.03-6.03-6.03-0.060.00%set 15:53
BK.K22.EMay 2022 (E)-6.05-6.05-6.05-6.05-0.070.00%set 15:53
BK.M22.EJun 2022 (E)-6.11-6.11-6.11-6.11-0.070.00%set 15:53
BK.N22.EJul 2022 (E)-6.05-6.05-6.05-6.05-0.060.00%set 15:53
BK.Q22.EAug 2022 (E)-6.00-6.00-6.00-6.00-0.060.00%set 15:53
BK.U22.ESep 2022 (E)-6.03-6.03-6.03-6.03-0.060.00%set 15:53
BK.V22.EOct 2022 (E)-6.03-6.03-6.03-6.03-0.050.00%set 15:53
BK.X22.ENov 2022 (E)-6.06-6.06-6.06-6.06-0.060.00%set 15:53
BK.Z22.EDec 2022 (E)-6.06-6.06-6.06-6.06-0.070.00%set 15:53
BK.F23.EJan 2023 (E)-6.05-6.05-6.05-6.05-0.070.00%set 15:53
BK.G23.EFeb 2023 (E)-6.04-6.04-6.04-6.04-0.070.00%set 15:53
BK.H23.EMar 2023 (E)-6.07-6.07-6.07-6.07-0.080.00%set 15:53
BK.J23.EApr 2023 (E)-6.08-6.08-6.08-6.08-0.090.00%set 15:53
BK.K23.EMay 2023 (E)-6.03-6.03-6.03-6.03-0.090.00%set 15:53
BK.M23.EJun 2023 (E)-6.05-6.05-6.05-6.05-0.100.00%set 15:53
BK.N23.EJul 2023 (E)-6.05-6.05-6.05-6.05-0.110.00%set 15:53
BK.Q23.EAug 2023 (E)-5.99-5.99-5.99-5.99-0.110.00%set 15:53
BK.U23.ESep 2023 (E)-6.00-6.00-6.00-6.00-0.120.00%set 15:53
BK.V23.EOct 2023 (E)-5.99-5.99-5.99-5.99-0.120.00%set 15:53
BK.X23.ENov 2023 (E)-5.99-5.99-5.99-5.99-0.120.00%set 15:53
BK.Z23.EDec 2023 (E)-6.02-6.02-6.02-6.02-0.120.00%set 15:53
BK.F24.EJan 2024 (E)-6.04-6.04-6.04-6.04-0.120.00%set 15:53
BK.G24.EFeb 2024 (E)-6.06-6.06-6.06-6.06-0.120.00%set 15:53
BK.H24.EMar 2024 (E)-6.08-6.08-6.08-6.08-0.120.00%set 15:53
BK.J24.EApr 2024 (E)-6.05-6.05-6.05-6.05-0.120.00%set 15:53
BK.K24.EMay 2024 (E)-5.95-5.95-5.95-5.95-0.120.00%set 15:53
BK.M24.EJun 2024 (E)-5.98-5.98-5.98-5.98-0.120.00%set 15:53
BK.N24.EJul 2024 (E)-6.00-6.00-6.00-6.00-0.120.00%set 15:53
BK.Q24.EAug 2024 (E)-6.02-6.02-6.02-6.02-0.120.00%set 15:53
BK.U24.ESep 2024 (E)-6.04-6.04-6.04-6.04-0.120.00%set 15:53
BK.V24.EOct 2024 (E)-6.01-6.01-6.01-6.01-0.120.00%set 15:53
BK.X24.ENov 2024 (E)-5.91-5.91-5.91-5.91-0.120.00%set 15:53
BK.Z24.EDec 2024 (E)-5.93-5.93-5.93-5.93-0.120.00%set 15:53
BK.F18:F19.EJan 2018/Jan 2019 Spread-0.52-0.52-0.52-0.52+0.140.00%set 17:43
BK.F18:F20.EJan 2018/Jan 2020 Spread-0.21-0.21-0.21-0.21+0.180.00%set 17:43
BK.F18:G18.EJan 2018/Feb 2018 Spread-0.55-0.55-0.55-0.55+0.010.00%set 17:42
BK.F18:G19.EJan 2018/Feb 2019 Spread-0.47-0.47-0.47-0.47+0.120.00%set 17:43
BK.F18:H18.EJan 2018/Mar 2018 Spread-0.68-0.68-0.68-0.68+0.050.00%set 17:43
BK.F18:H19.EJan 2018/Mar 2019 Spread-0.43-0.43-0.43-0.43+0.110.00%set 17:43
BK.F18:J18.EJan 2018/Apr 2018 Spread-0.75-0.75-0.75-0.75+0.090.00%set 17:42
BK.F18:J19.EJan 2018/Apr 2019 Spread-0.40-0.40-0.40-0.40+0.120.00%set 17:42
BK.F18:K18.EJan 2018/May 2018 Spread-0.76-0.76-0.76-0.76+0.120.00%set 17:43
BK.F18:K19.EJan 2018/May 2019 Spread-0.31-0.31-0.31-0.31+0.130.00%set 17:43
BK.F18:M18.EJan 2018/Jun 2018 Spread-0.71-0.71-0.71-0.71+0.140.00%set 17:42
BK.F18:M19.EJan 2018/Jun 2019 Spread-0.27-0.27-0.27-0.27+0.150.00%set 17:42
BK.F18:N18.EJan 2018/Jul 2018 Spread-0.68-0.68-0.68-0.68+0.150.00%set 17:42
BK.F18:N19.EJan 2018/Jul 2019 Spread-0.26-0.26-0.26-0.26+0.120.00%set 17:42
BK.F18:Q18.EJan 2018/Aug 2018 Spread-0.67-0.67-0.67-0.67+0.150.00%set 17:42
BK.F18:Q19.EJan 2018/Aug 2019 Spread-0.24-0.24-0.24-0.24+0.120.00%set 17:43
BK.F18:U18.EJan 2018/Sep 2018 Spread-0.68-0.68-0.68-0.68+0.130.00%set 17:43
BK.F18:U19.EJan 2018/Sep 2019 Spread-0.28-0.28-0.28-0.28+0.130.00%set 17:43
BK.F18:V18.EJan 2018/Oct 2018 Spread-0.69-0.69-0.69-0.69+0.140.00%set 17:43
BK.F18:V19.EJan 2018/Oct 2019 Spread-0.33-0.33-0.33-0.33+0.150.00%set 17:42
BK.F18:X18.EJan 2018/Nov 2018 Spread-0.62-0.62-0.62-0.62+0.120.00%set 17:43
BK.F18:X19.EJan 2018/Nov 2019 Spread-0.30-0.30-0.30-0.30+0.180.00%set 17:42
BK.F18:Z18.EJan 2018/Dec 2018 Spread-0.59-0.59-0.59-0.59+0.140.00%set 17:43
BK.F18:Z19.EJan 2018/Dec 2019 Spread-0.25-0.25-0.25-0.25+0.190.00%set 17:43
BK.G18:F19.EFeb 2018/Jan 2019 Spread0.030.030.030.03+0.13+433.33%set 17:43
BK.G18:F20.EFeb 2018/Jan 2020 Spread0.340.340.340.34+0.17+50.00%set 17:43
BK.G18:G19.EFeb 2018/Feb 2019 Spread0.080.080.080.08+0.11+137.50%set 17:43
BK.G18:H18.EFeb 2018/Mar 2018 Spread-0.13-0.13-0.13-0.13+0.040.00%set 17:43
BK.G18:H19.EFeb 2018/Mar 2019 Spread0.120.120.120.12+0.10+83.33%set 17:43
BK.G18:J18.EFeb 2018/Apr 2018 Spread-0.20-0.20-0.20-0.20+0.080.00%set 17:42
BK.G18:J19.EFeb 2018/Apr 2019 Spread0.150.150.150.15+0.11+73.33%set 17:42
BK.G18:K18.EFeb 2018/May 2018 Spread-0.21-0.21-0.21-0.21+0.110.00%set 17:43
BK.G18:K19.EFeb 2018/May 2019 Spread0.240.240.240.24+0.12+50.00%set 17:43
BK.G18:M18.EFeb 2018/Jun 2018 Spread-0.16-0.16-0.16-0.16+0.130.00%set 17:42
BK.G18:M19.EFeb 2018/Jun 2019 Spread0.280.280.280.28+0.14+50.00%set 17:42
BK.G18:N18.EFeb 2018/Jul 2018 Spread-0.13-0.13-0.13-0.13+0.140.00%set 17:42
BK.G18:N19.EFeb 2018/Jul 2019 Spread0.290.290.290.29+0.11+37.93%set 17:42
BK.G18:Q18.EFeb 2018/Aug 2018 Spread-0.12-0.12-0.12-0.12+0.140.00%set 17:42
BK.G18:Q19.EFeb 2018/Aug 2019 Spread0.310.310.310.31+0.11+35.48%set 17:43
BK.G18:U18.EFeb 2018/Sep 2018 Spread-0.13-0.13-0.13-0.13+0.120.00%set 17:43
BK.G18:U19.EFeb 2018/Sep 2019 Spread0.270.270.270.27+0.12+44.44%set 17:43
BK.G18:V18.EFeb 2018/Oct 2018 Spread-0.14-0.14-0.14-0.14+0.130.00%set 17:43
BK.G18:V19.EFeb 2018/Oct 2019 Spread0.220.220.220.22+0.14+63.64%set 17:42
BK.G18:X18.EFeb 2018/Nov 2018 Spread-0.07-0.07-0.07-0.07+0.110.00%set 17:43
BK.G18:X19.EFeb 2018/Nov 2019 Spread0.250.250.250.25+0.17+68.00%set 17:42
BK.G18:Z18.EFeb 2018/Dec 2018 Spread-0.04-0.04-0.04-0.04+0.130.00%set 17:43
BK.G18:Z19.EFeb 2018/Dec 2019 Spread0.300.300.300.30+0.18+60.00%set 17:43
BK.H18:F19.EMar 2018/Jan 2019 Spread0.160.160.160.16+0.09+56.25%set 17:42
BK.H18:F20.EMar 2018/Jan 2020 Spread0.470.470.470.47+0.13+27.66%set 17:43
BK.H18:G19.EMar 2018/Feb 2019 Spread0.210.210.210.21+0.07+33.33%set 17:42
BK.H18:H19.EMar 2018/Mar 2019 Spread0.250.250.250.25+0.06+24.00%set 17:43
BK.H18:J18.EMar 2018/Apr 2018 Spread-0.07-0.07-0.07-0.07+0.040.00%set 17:42
BK.H18:J19.EMar 2018/Apr 2019 Spread0.280.280.280.28+0.07+25.00%set 17:42
BK.H18:K18.EMar 2018/May 2018 Spread-0.08-0.08-0.08-0.08+0.070.00%set 17:43
BK.H18:K19.EMar 2018/May 2019 Spread0.370.370.370.37+0.08+21.62%set 17:43
BK.H18:M18.EMar 2018/Jun 2018 Spread-0.03-0.03-0.03-0.03+0.090.00%set 17:42
BK.H18:M19.EMar 2018/Jun 2019 Spread0.410.410.410.41+0.10+24.39%set 17:42
BK.H18:N19.EMar 2018/Jul 2019 Spread0.420.420.420.42+0.07+16.67%set 17:42
BK.H18:Q18.EMar 2018/Aug 2018 Spread0.010.010.010.01+0.10+1000.00%set 17:42
BK.H18:Q19.EMar 2018/Aug 2019 Spread0.440.440.440.44+0.07+15.91%set 17:43
BK.H18:U19.EMar 2018/Sep 2019 Spread0.400.400.400.40+0.08+20.00%set 17:43
BK.H18:V18.EMar 2018/Oct 2018 Spread-0.01-0.01-0.01-0.01+0.090.00%set 17:43
BK.H18:V19.EMar 2018/Oct 2019 Spread0.350.350.350.35+0.10+28.57%set 17:42
BK.H18:X18.EMar 2018/Nov 2018 Spread0.060.060.060.06+0.07+116.67%set 17:43
BK.H18:X19.EMar 2018/Nov 2019 Spread0.380.380.380.38+0.13+34.21%set 17:42
BK.H18:Z18.EMar 2018/Dec 2018 Spread0.090.090.090.09+0.14+155.56%set 17:43
BK.H18:Z19.EMar 2018/Dec 2019 Spread0.430.430.430.43+0.14+32.56%set 17:43
BK.J18:F19.EApr 2018/Jan 2019 Spread0.230.230.230.23+0.05+21.74%set 17:42
BK.J18:F20.EApr 2018/Jan 2020 Spread0.540.540.540.54+0.09+16.67%set 17:43
BK.J18:G19.EApr 2018/Feb 2019 Spread0.280.280.280.28+0.03+10.71%set 17:42
BK.J18:H19.EApr 2018/Mar 2019 Spread0.320.320.320.32+0.02+6.25%set 17:43
BK.J18:J19.EApr 2018/Apr 2019 Spread0.350.350.350.35+0.03+8.57%set 17:42
BK.J18:K18.EApr 2018/May 2018 Spread-0.01-0.01-0.01-0.01+0.030.00%set 17:43
BK.J18:K19.EApr 2018/May 2019 Spread0.440.440.440.44+0.04+9.09%set 17:43
BK.J18:M18.EApr 2018/Jun 2018 Spread0.040.040.040.04+0.05+125.00%set 17:42
BK.J18:M19.EApr 2018/Jun 2019 Spread0.480.480.480.48+0.06+12.50%set 17:42
BK.J18:N18.EApr 2018/Jul 2018 Spread0.070.070.070.07+0.06+85.71%set 17:42
BK.J18:N19.EApr 2018/Jul 2019 Spread0.490.490.490.49+0.03+6.12%set 17:42
BK.J18:Q18.EApr 2018/Aug 2018 Spread0.080.080.080.08+0.06+75.00%set 17:42
BK.J18:Q19.EApr 2018/Aug 2019 Spread0.510.510.510.51+0.03+5.88%set 17:43
BK.J18:U18.EApr 2018/Sep 2018 Spread0.070.070.070.07+0.04+57.14%set 17:42
BK.J18:U19.EApr 2018/Sep 2019 Spread0.470.470.470.47+0.04+8.51%set 17:43
BK.J18:V18.EApr 2018/Oct 2018 Spread0.060.060.060.06+0.05+83.33%set 17:42
BK.J18:V19.EApr 2018/Oct 2019 Spread0.420.420.420.42+0.06+14.29%set 17:42
BK.J18:X18.EApr 2018/Nov 2018 Spread0.130.130.130.13+0.03+23.08%set 17:42
BK.J18:X19.EApr 2018/Nov 2019 Spread0.450.450.450.45+0.09+20.00%set 17:42
BK.J18:Z18.EApr 2018/Dec 2018 Spread0.160.160.160.16+0.05+31.25%set 17:42
BK.J18:Z19.EApr 2018/Dec 2019 Spread0.50.50.50.5+0.1+20.00%set 17:43
BK.K18:F19.EMay 2018/Jan 2019 Spread0.240.240.240.24+0.02+8.33%set 17:43
BK.K18:F20.EMay 2018/Jan 2020 Spread0.550.550.550.55+0.06+10.91%set 17:43
BK.K18:G19.EMay 2018/Feb 2019 Spread0.290.290.290.290.000.00%set 17:43
BK.K18:H19.EMay 2018/Mar 2019 Spread0.330.330.330.33-0.01-3.03%set 17:43
BK.K18:J19.EMay 2018/Apr 2019 Spread0.360.360.360.360.000.00%set 17:42
BK.K18:K19.EMay 2018/May 2019 Spread0.450.450.450.45+0.01+2.22%set 17:43
BK.K18:M18.EMay 2018/Jun 2018 Spread0.050.050.050.05+0.02+40.00%set 17:42
BK.K18:M19.EMay 2018/Jun 2019 Spread0.490.490.490.49+0.03+6.12%set 17:42
BK.K18:N18.EMay 2018/Jul 2018 Spread0.080.080.080.08+0.03+37.50%set 17:42
BK.K18:N19.EMay 2018/Jul 2019 Spread0.50.50.50.50.00.00%set 17:42
BK.K18:Q18.EMay 2018/Aug 2018 Spread0.090.090.090.09+0.03+33.33%set 17:42
BK.K18:Q19.EMay 2018/Aug 2019 Spread0.520.520.520.520.000.00%set 17:43
BK.K18:U18.EMay 2018/Sep 2018 Spread0.080.080.080.08+0.01+12.50%set 17:43
BK.K18:U19.EMay 2018/Sep 2019 Spread0.480.480.480.48+0.01+2.08%set 17:43
BK.K18:V18.EMay 2018/Oct 2018 Spread0.070.070.070.07+0.02+28.57%set 17:43
BK.K18:V19.EMay 2018/Oct 2019 Spread0.430.430.430.43+0.03+6.98%set 17:42
BK.K18:X18.EMay 2018/Nov 2018 Spread0.140.140.140.140.000.00%set 17:43
BK.K18:X19.EMay 2018/Nov 2019 Spread0.460.460.460.46+0.06+13.04%set 17:42
BK.K18:Z18.EMay 2018/Dec 2018 Spread0.170.170.170.17+0.02+11.76%set 17:43
BK.K18:Z19.EMay 2018/Dec 2019 Spread0.510.510.510.51+0.07+13.73%set 17:43
BK.M18:F19.EJun 2018/Jan 2019 Spread0.190.190.190.190.000.00%set 17:43
BK.M18:F20.EJun 2018/Jan 2020 Spread0.500.500.500.50+0.04+8.00%set 17:43
BK.M18:G19.EJun 2018/Feb 2019 Spread0.240.240.240.24-0.02-8.33%set 17:43
BK.M18:H19.EJun 2018/Mar 2019 Spread0.280.280.280.28-0.03-10.71%set 17:42
BK.M18:J19.EJun 2018/Apr 2019 Spread0.310.310.310.31-0.02-6.45%set 17:42
BK.M18:K19.EJun 2018/May 2019 Spread0.400.400.400.40-0.01-2.50%set 17:43
BK.M18:M19.EJun 2018/Jun 2019 Spread0.440.440.440.44+0.01+2.27%set 17:42
BK.M18:N18.EJun 2018/Jul 2018 Spread0.030.030.030.03+0.01+33.33%set 17:42
BK.M18:N19.EJun 2018/Jul 2019 Spread0.450.450.450.45-0.02-4.44%set 17:42
BK.M18:Q18.EJun 2018/Aug 2018 Spread0.040.040.040.04+0.01+25.00%set 17:42
BK.M18:Q19.EJun 2018/Aug 2019 Spread0.470.470.470.47-0.02-4.26%set 17:43
BK.M18:U18.EJun 2018/Sep 2018 Spread0.030.030.030.03-0.01-33.33%set 17:43
BK.M18:U19.EJun 2018/Sep 2019 Spread0.430.430.430.43-0.01-2.33%set 17:43
BK.M18:V18.EJun 2018/Oct 2018 Spread0.020.020.020.020.000.00%set 17:43
BK.M18:V19.EJun 2018/Oct 2019 Spread0.380.380.380.38+0.01+2.63%set 17:42
BK.M18:X18.EJun 2018/Nov 2018 Spread0.090.090.090.09-0.02-22.22%set 17:43
BK.M18:X19.EJun 2018/Nov 2019 Spread0.410.410.410.41+0.04+9.76%set 17:42
BK.M18:Z18.EJun 2018/Dec 2018 Spread0.120.120.120.120.000.00%set 17:43
BK.M18:Z19.EJun 2018/Dec 2019 Spread0.460.460.460.46+0.05+10.87%set 17:43
BK.N18:F19.EJul 2018/Jan 2019 Spread0.160.160.160.16-0.01-6.25%set 17:43
BK.N18:F20.EJul 2018/Jan 2020 Spread0.470.470.470.47+0.03+6.38%set 17:43
BK.N18:G19.EJul 2018/Feb 2019 Spread0.210.210.210.21-0.03-14.29%set 17:43
BK.N18:H19.EJul 2018/Mar 2019 Spread0.250.250.250.25-0.04-16.00%set 17:42
BK.N18:J19.EJul 2018/Apr 2019 Spread0.280.280.280.28-0.03-10.71%set 17:42
BK.N18:K19.EJul 2018/May 2019 Spread0.370.370.370.37-0.02-5.41%set 17:43
BK.N18:M19.EJul 2018/Jun 2019 Spread0.410.410.410.410.000.00%set 17:42
BK.N18:N19.EJul 2018/Jul 2019 Spread0.420.420.420.42-0.03-7.14%set 17:42
BK.N18:Q18.EJul 2018/Aug 2018 Spread0.010.010.010.010.000.00%set 17:42
BK.N18:Q19.EJul 2018/Aug 2019 Spread0.440.440.440.44-0.03-6.82%set 17:43
BK.N18:U19.EJul 2018/Sep 2019 Spread0.400.400.400.40-0.02-5.00%set 17:43
BK.N18:V18.EJul 2018/Oct 2018 Spread-0.01-0.01-0.01-0.01+0.020.00%set 17:43
BK.N18:V19.EJul 2018/Oct 2019 Spread0.350.350.350.350.000.00%set 17:42
BK.N18:X18.EJul 2018/Nov 2018 Spread0.060.060.060.06-0.03-50.00%set 17:43
BK.N18:X19.EJul 2018/Nov 2019 Spread0.380.380.380.38+0.03+7.89%set 17:42
BK.N18:Z18.EJul 2018/Dec 2018 Spread0.090.090.090.09-0.01-11.11%set 17:43
BK.N18:Z19.EJul 2018/Dec 2019 Spread0.430.430.430.43+0.04+9.30%set 17:43
BK.Q18:F19.EAug 2018/Jan 2019 Spread0.150.150.150.15-0.01-6.67%set 17:43
BK.Q18:F20.EAug 2018/Jan 2020 Spread0.460.460.460.46+0.03+6.52%set 17:43
BK.Q18:G19.EAug 2018/Feb 2019 Spread0.200.200.200.20-0.03-15.00%set 17:43
BK.Q18:H19.EAug 2018/Mar 2019 Spread0.240.240.240.24-0.04-16.67%set 17:42
BK.Q18:J19.EAug 2018/Apr 2019 Spread0.270.270.270.27-0.03-11.11%set 17:42
BK.Q18:K19.EAug 2018/May 2019 Spread0.360.360.360.36-0.02-5.56%set 17:43
BK.Q18:M19.EAug 2018/Jun 2019 Spread0.40.40.40.40.00.00%set 17:42
BK.Q18:N19.EAug 2018/Jul 2019 Spread0.410.410.410.41-0.03-7.32%set 17:42
BK.Q18:Q19.EAug 2018/Aug 2019 Spread0.430.430.430.43-0.03-6.98%set 17:43
BK.Q18:U18.EAug 2018/Sep 2018 Spread-0.01-0.01-0.01-0.01-0.020.00%set 17:43
BK.Q18:U19.EAug 2018/Sep 2019 Spread0.390.390.390.39-0.02-5.13%set 17:43
BK.Q18:V18.EAug 2018/Oct 2018 Spread-0.02-0.02-0.02-0.02-0.010.00%set 17:43
BK.Q18:V19.EAug 2018/Oct 2019 Spread0.340.340.340.340.000.00%set 17:42
BK.Q18:X18.EAug 2018/Nov 2018 Spread0.050.050.050.05-0.03-60.00%set 17:43
BK.Q18:X19.EAug 2018/Nov 2019 Spread0.370.370.370.37+0.03+8.11%set 17:42
BK.Q18:Z18.EAug 2018/Dec 2018 Spread0.080.080.080.08-0.01-12.50%set 17:43
BK.Q18:Z19.EAug 2018/Dec 2019 Spread0.420.420.420.42+0.04+9.52%set 17:42
BK.U18:F19.ESep 2018/Jan 2019 Spread0.160.160.160.16+0.01+6.25%set 17:43
BK.U18:F20.ESep 2018/Jan 2020 Spread0.470.470.470.47+0.05+10.64%set 17:43
BK.U18:G19.ESep 2018/Feb 2019 Spread0.210.210.210.21-0.01-4.76%set 17:43
BK.U18:H19.ESep 2018/Mar 2019 Spread0.250.250.250.25-0.02-8.00%set 17:42
BK.U18:J19.ESep 2018/Apr 2019 Spread0.280.280.280.28-0.01-3.57%set 17:42
BK.U18:K19.ESep 2018/May 2019 Spread0.370.370.370.370.000.00%set 17:43
BK.U18:M19.ESep 2018/Jun 2019 Spread0.410.410.410.41+0.02+4.88%set 17:42
BK.U18:N19.ESep 2018/Jul 2019 Spread0.420.420.420.42-0.01-2.38%set 17:42
BK.U18:Q19.ESep 2018/Aug 2019 Spread0.440.440.440.44-0.01-2.27%set 17:43
BK.U18:U19.ESep 2018/Sep 2019 Spread0.40.40.40.40.00.00%set 17:43
BK.U18:V18.ESep 2018/Oct 2018 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:43
BK.U18:V19.ESep 2018/Oct 2019 Spread0.350.350.350.35+0.02+5.71%set 17:42
BK.U18:X18.ESep 2018/Nov 2018 Spread0.060.060.060.06-0.01-16.67%set 17:43
BK.U18:X19.ESep 2018/Nov 2019 Spread0.380.380.380.38+0.05+13.16%set 17:42
BK.U18:Z18.ESep 2018/Dec 2018 Spread0.090.090.090.09+0.01+11.11%set 17:43
BK.U18:Z19.ESep 2018/Dec 2019 Spread0.430.430.430.43+0.06+13.95%set 17:42
BK.V18:F19.EOct 2018/Jan 2019 Spread0.170.170.170.170.000.00%set 17:43
BK.V18:F20.EOct 2018/Jan 2020 Spread0.480.480.480.48+0.04+8.33%set 17:43
BK.V18:G19.EOct 2018/Feb 2019 Spread0.220.220.220.22-0.02-9.09%set 17:43
BK.V18:H19.EOct 2018/Mar 2019 Spread0.260.260.260.26-0.03-11.54%set 17:42
BK.V18:J19.EOct 2018/Apr 2019 Spread0.290.290.290.29-0.02-6.90%set 17:42
BK.V18:K19.EOct 2018/May 2019 Spread0.380.380.380.38-0.01-2.63%set 17:43
BK.V18:M19.EOct 2018/Jun 2019 Spread0.420.420.420.42+0.01+2.38%set 17:42
BK.V18:N19.EOct 2018/Jul 2019 Spread0.430.430.430.43-0.02-4.65%set 17:42
BK.V18:Q19.EOct 2018/Aug 2019 Spread0.450.450.450.45-0.02-4.44%set 17:43
BK.V18:U19.EOct 2018/Sep 2019 Spread0.410.410.410.41-0.01-2.44%set 17:43
BK.V18:V19.EOct 2018/Oct 2019 Spread0.360.360.360.36+0.01+2.78%set 17:42
BK.V18:X18.EOct 2018/Nov 2018 Spread0.070.070.070.07-0.02-28.57%set 17:43
BK.V18:X19.EOct 2018/Nov 2019 Spread0.390.390.390.39+0.04+10.26%set 17:42
BK.V18:Z18.EOct 2018/Dec 2018 Spread0.10.10.10.10.00.00%set 17:43
BK.V18:Z19.EOct 2018/Dec 2019 Spread0.440.440.440.44+0.05+11.36%set 17:42
BK.X18:F19.ENov 2018/Jan 2019 Spread0.100.100.100.10+0.02+20.00%set 17:43
BK.X18:F20.ENov 2018/Jan 2020 Spread0.410.410.410.41+0.06+14.63%set 17:43
BK.X18:G19.ENov 2018/Feb 2019 Spread0.150.150.150.150.000.00%set 17:43
BK.X18:H19.ENov 2018/Mar 2019 Spread0.190.190.190.19-0.01-5.26%set 17:42
BK.X18:J19.ENov 2018/Apr 2019 Spread0.220.220.220.220.000.00%set 17:42
BK.X18:K19.ENov 2018/May 2019 Spread0.310.310.310.31+0.01+3.23%set 17:42
BK.X18:M19.ENov 2018/Jun 2019 Spread0.350.350.350.35+0.03+8.57%set 17:42
BK.X18:N19.ENov 2018/Jul 2019 Spread0.360.360.360.360.000.00%set 17:42
BK.X18:Q19.ENov 2018/Aug 2019 Spread0.380.380.380.380.000.00%set 17:43
BK.X18:U19.ENov 2018/Sep 2019 Spread0.340.340.340.34+0.01+2.94%set 17:43
BK.X18:V19.ENov 2018/Oct 2019 Spread0.290.290.290.29+0.03+10.34%set 17:42
BK.X18:X19.ENov 2018/Nov 2019 Spread0.320.320.320.32+0.06+18.75%set 17:42
BK.X18:Z18.ENov 2018/Dec 2018 Spread0.030.030.030.03+0.02+66.67%set 17:43
BK.X18:Z19.ENov 2018/Dec 2019 Spread0.370.370.370.37+0.07+18.92%set 17:42
BK.Z18:F19.EDec 2018/Jan 2019 Spread0.070.070.070.070.000.00%set 17:43
BK.Z18:F20.EDec 2018/Jan 2020 Spread0.380.380.380.38+0.04+10.53%set 17:42
BK.Z18:G19.EDec 2018/Feb 2019 Spread0.120.120.120.12-0.02-16.67%set 17:43
BK.Z18:H19.EDec 2018/Mar 2019 Spread0.160.160.160.16-0.03-18.75%set 17:42
BK.Z18:J19.EDec 2018/Apr 2019 Spread0.190.190.190.19-0.02-10.53%set 17:42
BK.Z18:K19.EDec 2018/May 2019 Spread0.280.280.280.28-0.01-3.57%set 17:42
BK.Z18:M19.EDec 2018/Jun 2019 Spread0.320.320.320.32+0.01+3.12%set 17:42
BK.Z18:N19.EDec 2018/Jul 2019 Spread0.330.330.330.33-0.02-6.06%set 17:42
BK.Z18:Q19.EDec 2018/Aug 2019 Spread0.350.350.350.35-0.02-5.71%set 17:43
BK.Z18:U19.EDec 2018/Sep 2019 Spread0.310.310.310.31-0.01-3.23%set 17:43
BK.Z18:V19.EDec 2018/Oct 2019 Spread0.260.260.260.26+0.01+3.85%set 17:42
BK.Z18:X19.EDec 2018/Nov 2019 Spread0.290.290.290.29+0.04+13.79%set 17:42
BK.Z18:Z19.EDec 2018/Dec 2019 Spread0.340.340.340.34+0.05+14.71%set 17:42
BK.F19:F20.EJan 2019/Jan 2020 Spread0.310.310.310.31+0.04+12.90%set 17:42
BK.F19:G19.EJan 2019/Feb 2019 Spread0.050.050.050.05-0.02-40.00%set 17:43
BK.F19:H19.EJan 2019/Mar 2019 Spread0.090.090.090.09-0.03-33.33%set 17:43
BK.F19:J19.EJan 2019/Apr 2019 Spread0.120.120.120.12-0.02-16.67%set 17:42
BK.F19:K19.EJan 2019/May 2019 Spread0.210.210.210.21-0.01-4.76%set 17:42
BK.F19:M19.EJan 2019/Jun 2019 Spread0.250.250.250.25+0.01+4.00%set 17:42
BK.F19:N19.EJan 2019/Jul 2019 Spread0.260.260.260.26-0.02-7.69%set 17:42
BK.F19:Q19.EJan 2019/Aug 2019 Spread0.280.280.280.28-0.02-7.14%set 17:43
BK.F19:U19.EJan 2019/Sep 2019 Spread0.240.240.240.24-0.01-4.17%set 17:43
BK.F19:V19.EJan 2019/Oct 2019 Spread0.190.190.190.19+0.01+5.26%set 17:42
BK.F19:X19.EJan 2019/Nov 2019 Spread0.220.220.220.22+0.04+18.18%set 17:42
BK.F19:Z19.EJan 2019/Dec 2019 Spread0.270.270.270.27+0.05+18.52%set 17:42
BK.G19:F20.EFeb 2019/Jan 2020 Spread0.260.260.260.26+0.06+23.08%set 17:42
BK.G19:H19.EFeb 2019/Mar 2019 Spread0.040.040.040.04-0.01-25.00%set 17:43
BK.G19:J19.EFeb 2019/Apr 2019 Spread0.070.070.070.070.000.00%set 17:42
BK.G19:K19.EFeb 2019/May 2019 Spread0.160.160.160.16+0.01+6.25%set 17:42
BK.G19:M19.EFeb 2019/Jun 2019 Spread0.200.200.200.20+0.03+15.00%set 17:42
BK.G19:N19.EFeb 2019/Jul 2019 Spread0.210.210.210.210.000.00%set 17:42
BK.G19:Q19.EFeb 2019/Aug 2019 Spread0.230.230.230.230.000.00%set 17:43
BK.G19:U19.EFeb 2019/Sep 2019 Spread0.190.190.190.19+0.01+5.26%set 17:43
BK.G19:V19.EFeb 2019/Oct 2019 Spread0.140.140.140.14+0.03+21.43%set 17:42
BK.G19:X19.EFeb 2019/Nov 2019 Spread0.170.170.170.17+0.06+35.29%set 17:42
BK.G19:Z19.EFeb 2019/Dec 2019 Spread0.220.220.220.22+0.07+31.82%set 17:42
BK.H19:F20.EMar 2019/Jan 2020 Spread0.220.220.220.22+0.07+31.82%set 17:42
BK.H19:J19.EMar 2019/Apr 2019 Spread0.030.030.030.03+0.01+33.33%set 17:42
BK.H19:K19.EMar 2019/May 2019 Spread0.120.120.120.12+0.02+16.67%set 17:42
BK.H19:M19.EMar 2019/Jun 2019 Spread0.160.160.160.16+0.04+25.00%set 17:42
BK.H19:N19.EMar 2019/Jul 2019 Spread0.170.170.170.17+0.01+5.88%set 17:42
BK.H19:Q19.EMar 2019/Aug 2019 Spread0.190.190.190.19+0.01+5.26%set 17:43
BK.H19:U19.EMar 2019/Sep 2019 Spread0.150.150.150.15+0.02+13.33%set 17:43
BK.H19:V19.EMar 2019/Oct 2019 Spread0.100.100.100.10+0.04+40.00%set 17:42
BK.H19:X19.EMar 2019/Nov 2019 Spread0.130.130.130.13+0.07+53.85%set 17:42
BK.H19:Z19.EMar 2019/Dec 2019 Spread0.180.180.180.18+0.08+44.44%set 17:42
BK.J19:F20.EApr 2019/Jan 2020 Spread0.190.190.190.19+0.06+31.58%set 17:42
BK.J19:K19.EApr 2019/May 2019 Spread0.090.090.090.09+0.01+11.11%set 17:43
BK.J19:M19.EApr 2019/Jun 2019 Spread0.130.130.130.13+0.03+23.08%set 17:42
BK.J19:N19.EApr 2019/Jul 2019 Spread0.140.140.140.140.000.00%set 17:42
BK.J19:Q19.EApr 2019/Aug 2019 Spread0.160.160.160.160.000.00%set 17:43
BK.J19:U19.EApr 2019/Sep 2019 Spread0.120.120.120.12+0.01+8.33%set 17:43
BK.J19:V19.EApr 2019/Oct 2019 Spread0.070.070.070.07+0.03+42.86%set 17:42
BK.J19:X19.EApr 2019/Nov 2019 Spread0.100.100.100.10+0.06+60.00%set 17:42
BK.J19:Z19.EApr 2019/Dec 2019 Spread0.150.150.150.15+0.07+46.67%set 17:42
BK.K19:F20.EMay 2019/Jan 2020 Spread0.100.100.100.10+0.05+50.00%set 17:42
BK.K19:M19.EMay 2019/Jun 2019 Spread0.040.040.040.04+0.02+50.00%set 17:42
BK.K19:N19.EMay 2019/Jul 2019 Spread0.050.050.050.05-0.01-20.00%set 17:42
BK.K19:Q19.EMay 2019/Aug 2019 Spread0.070.070.070.07-0.01-14.29%set 17:43
BK.K19:U19.EMay 2019/Sep 2019 Spread0.030.030.030.030.000.00%set 17:43
BK.K19:V19.EMay 2019/Oct 2019 Spread-0.02-0.02-0.02-0.02+0.020.00%set 17:42
BK.K19:X19.EMay 2019/Nov 2019 Spread0.010.010.010.01+0.05+500.00%set 17:42
BK.K19:Z19.EMay 2019/Dec 2019 Spread0.060.060.060.06+0.05+83.33%set 17:43
BK.M19:F20.EJun 2019/Jan 2020 Spread0.060.060.060.06+0.03+50.00%set 17:42
BK.M19:N19.EJun 2019/Jul 2019 Spread0.010.010.010.01-0.03-300.00%set 17:42
BK.M19:Q19.EJun 2019/Aug 2019 Spread0.030.030.030.03-0.03-100.00%set 17:43
BK.M19:U19.EJun 2019/Sep 2019 Spread-0.01-0.01-0.01-0.01-0.020.00%set 17:43
BK.M19:V19.EJun 2019/Oct 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
BK.M19:X19.EJun 2019/Nov 2019 Spread-0.03-0.03-0.03-0.03+0.030.00%set 17:42
BK.M19:Z19.EJun 2019/Dec 2019 Spread0.020.020.020.02+0.04+200.00%set 17:43
BK.N19:F20.EJul 2019/Jan 2020 Spread0.050.050.050.05+0.06+120.00%set 17:42
BK.N19:Q19.EJul 2019/Aug 2019 Spread0.020.020.020.020.000.00%set 17:43
BK.N19:U19.EJul 2019/Sep 2019 Spread-0.02-0.02-0.02-0.02+0.010.00%set 17:43
BK.N19:V19.EJul 2019/Oct 2019 Spread-0.07-0.07-0.07-0.07+0.030.00%set 17:42
BK.N19:X19.EJul 2019/Nov 2019 Spread-0.04-0.04-0.04-0.04+0.060.00%set 17:42
BK.N19:Z19.EJul 2019/Dec 2019 Spread0.010.010.010.01+0.07+700.00%set 17:43
BK.Q19:F20.EAug 2019/Jan 2020 Spread0.030.030.030.03+0.06+200.00%set 17:42
BK.Q19:U19.EAug 2019/Sep 2019 Spread-0.04-0.04-0.04-0.04+0.010.00%set 17:43
BK.Q19:V19.EAug 2019/Oct 2019 Spread-0.09-0.09-0.09-0.09+0.030.00%set 17:42
BK.Q19:X19.EAug 2019/Nov 2019 Spread-0.06-0.06-0.06-0.06+0.060.00%set 17:42
BK.Q19:Z19.EAug 2019/Dec 2019 Spread-0.01-0.01-0.01-0.01+0.070.00%set 17:43
BK.U19:F20.ESep 2019/Jan 2020 Spread0.070.070.070.07+0.05+71.43%set 17:43
BK.U19:V19.ESep 2019/Oct 2019 Spread-0.05-0.05-0.05-0.05+0.020.00%set 17:42
BK.U19:X19.ESep 2019/Nov 2019 Spread-0.02-0.02-0.02-0.02+0.050.00%set 17:42
BK.U19:Z19.ESep 2019/Dec 2019 Spread0.030.030.030.03+0.06+200.00%set 17:43
BK.V19:F20.EOct 2019/Jan 2020 Spread0.120.120.120.12+0.03+25.00%set 17:43
BK.V19:X19.EOct 2019/Nov 2019 Spread0.030.030.030.03+0.02+66.67%set 17:42
BK.V19:Z19.EOct 2019/Dec 2019 Spread0.080.080.080.08+0.04+50.00%set 17:43
BK.X19:F20.ENov 2019/Jan 2020 Spread0.090.090.090.090.000.00%set 17:43
BK.X19:Z19.ENov 2019/Dec 2019 Spread0.050.050.050.05+0.01+20.00%set 17:43
BK.Z19:F20.EDec 2019/Jan 2020 Spread0.040.040.040.04-0.01-25.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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