S&P 500
2341.59
-2.39 -0.10%
Dow Indu
20550.98
-45.74 -0.22%
Nasdaq
5840.14
+11.40 +0.20%
Crude Oil
48.14
+0.41 +0.86%
Gold
1253.500
-0.525 -0.04%
Euro
1.085950
-0.000325 -0.03%
US Dollar
99.283
+0.058 +0.06%
Strong
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.H17.EMar 2017 (E)1.50001.50001.50001.4900-0.0025-0.17%set 15:31
CU.J17.EApr 2017 (E)1.5551.5551.5401.535-0.020-1.30%set 15:31
CU.K17.EMay 2017 (E)1.5551.5551.5551.555-0.020-1.29%set 15:31
CU.M17.EJun 2017 (E)1.55251.55251.55251.5525-0.0200-1.29%set 15:31
CU.N17.EJul 2017 (E)1.55001.55001.55001.5500-0.0175-1.13%set 15:31
CU.Q17.EAug 2017 (E)1.54501.54501.54501.5450-0.0175-1.13%set 15:31
CU.U17.ESep 2017 (E)1.4901.4901.4901.540-0.015-0.97%set 15:31
CU.V17.EOct 2017 (E)1.52751.52751.52751.5275-0.0125-0.82%set 15:31
CU.X17.ENov 2017 (E)1.51001.51001.51001.5100-0.0125-0.83%set 15:31
CU.Z17.EDec 2017 (E)1.49251.49251.49251.4925-0.0100-0.67%set 15:31
CU.F18.EJan 2018 (E)1.4751.4751.4751.475-0.010-0.68%set 15:31
CU.G18.EFeb 2018 (E)1.47751.47751.47751.4775-0.0100-0.68%set 15:31
CU.H18.EMar 2018 (E)1.48251.48251.48251.4825-0.0075-0.51%set 15:31
CU.M18.EJun 2018 (E)1.5151.5151.5151.515-0.010-0.66%set 15:31
CU.H17:F18.EMar 2017/Jan 2018 Spread0.01500.01500.01500.0150+0.0075+50.00%set 17:42
CU.H17:G18.EMar 2017/Feb 2018 Spread0.01250.01250.01250.0125+0.0075+60.00%set 17:42
CU.H17:H18.EMar 2017/Mar 2018 Spread0.00750.00750.00750.0075+0.0050+66.67%set 17:41
CU.H17:J17.EMar 2017/Apr 2017 Spread-0.0450-0.0450-0.0450-0.0450+0.01750.00%set 17:42
CU.H17:K17.EMar 2017/May 2017 Spread-0.0650-0.0650-0.0650-0.0650+0.01750.00%set 17:42
CU.H17:M17.EMar 2017/Jun 2017 Spread-0.0625-0.0625-0.0625-0.0625+0.01750.00%set 17:41
CU.H17:M18.EMar 2017/Jun 2018 Spread-0.0250-0.0250-0.0250-0.0250+0.00750.00%set 17:41
CU.H17:N17.EMar 2017/Jul 2017 Spread-0.060-0.060-0.060-0.060+0.0150.00%set 17:41
CU.H17:Q17.EMar 2017/Aug 2017 Spread-0.055-0.055-0.055-0.055+0.0150.00%set 17:42
CU.H17:U17.EMar 2017/Sep 2017 Spread-0.0500-0.0500-0.0500-0.0500+0.01250.00%set 17:41
CU.H17:V17.EMar 2017/Oct 2017 Spread-0.0375-0.0375-0.0375-0.0375+0.01000.00%set 17:42
CU.H17:X17.EMar 2017/Nov 2017 Spread-0.02-0.02-0.02-0.02+0.010.00%set 17:41
CU.H17:Z17.EMar 2017/Dec 2017 Spread-0.0025-0.0025-0.0025-0.0025+0.00750.00%set 17:42
CU.J17:F18.EApr 2017/Jan 2018 Spread0.060.060.060.06-0.01-16.67%set 17:42
CU.J17:G18.EApr 2017/Feb 2018 Spread0.05750.05750.05750.0575-0.0100-17.39%set 17:42
CU.J17:H18.EApr 2017/Mar 2018 Spread0.05250.05250.05250.0525-0.0125-23.81%set 17:41
CU.J17:K17.EApr 2017/May 2017 Spread-0.024-0.024-0.024-0.0200.0000.00%set 17:42
CU.J17:M17.EApr 2017/Jun 2017 Spread-0.0175-0.0175-0.0175-0.01750.00000.00%set 17:42
CU.J17:M18.EApr 2017/Jun 2018 Spread0.020.020.020.02-0.01-50.00%set 17:41
CU.J17:N17.EApr 2017/Jul 2017 Spread-0.0150-0.0150-0.0150-0.0150-0.00250.00%set 17:41
CU.J17:Q17.EApr 2017/Aug 2017 Spread-0.0100-0.0100-0.0100-0.0100-0.00250.00%set 17:42
CU.J17:U17.EApr 2017/Sep 2017 Spread-0.0050-0.0050-0.0050-0.0050-0.00250.00%set 17:41
CU.J17:V17.EApr 2017/Oct 2017 Spread0.00750.00750.00750.0075-0.0075-100.00%set 17:42
CU.J17:X17.EApr 2017/Nov 2017 Spread0.02500.02500.02500.0250-0.0075-30.00%set 17:41
CU.J17:Z17.EApr 2017/Dec 2017 Spread0.04250.04250.04250.0425-0.0100-23.53%set 17:42
CU.K17:F18.EMay 2017/Jan 2018 Spread0.080.080.080.08-0.01-12.50%set 17:42
CU.K17:G18.EMay 2017/Feb 2018 Spread0.07750.07750.07750.0775-0.0100-12.90%set 17:42
CU.K17:H18.EMay 2017/Mar 2018 Spread0.07250.07250.07250.0725-0.0125-17.24%set 17:41
CU.K17:M17.EMay 2017/Jun 2017 Spread0.00250.00250.00250.00250.00000.00%set 17:42
CU.K17:M18.EMay 2017/Jun 2018 Spread0.040.040.040.04-0.01-25.00%set 17:41
CU.K17:N17.EMay 2017/Jul 2017 Spread0.00500.00500.00500.0050-0.0025-50.00%set 17:41
CU.K17:Q17.EMay 2017/Aug 2017 Spread0.01000.01000.01000.0100-0.0025-25.00%set 17:42
CU.K17:U17.EMay 2017/Sep 2017 Spread0.0150.0150.0150.015-0.005-33.33%set 17:41
CU.K17:V17.EMay 2017/Oct 2017 Spread0.02750.02750.02750.0275-0.0075-27.27%set 17:42
CU.K17:X17.EMay 2017/Nov 2017 Spread0.04500.04500.04500.0450-0.0075-16.67%set 17:41
CU.K17:Z17.EMay 2017/Dec 2017 Spread0.06250.06250.06250.0625-0.0100-16.00%set 17:42
CU.M17:F18.EJun 2017/Jan 2018 Spread0.07750.07750.07750.0775-0.0100-12.90%set 17:42
CU.M17:G18.EJun 2017/Feb 2018 Spread0.0750.0750.0750.075-0.010-13.33%set 17:42
CU.M17:H18.EJun 2017/Mar 2018 Spread0.07000.07000.07000.0700-0.0125-17.86%set 17:41
CU.M17:M18.EJun 2017/Jun 2018 Spread0.03750.03750.03750.0375-0.0100-26.67%set 17:41
CU.M17:N17.EJun 2017/Jul 2017 Spread0.00250.00250.00250.0025-0.0025-100.00%set 17:41
CU.M17:Q17.EJun 2017/Aug 2017 Spread0.00750.00750.00750.0075-0.0025-33.33%set 17:42
CU.M17:U17.EJun 2017/Sep 2017 Spread0.01250.01250.01250.0125-0.0050-40.00%set 17:41
CU.M17:V17.EJun 2017/Oct 2017 Spread0.02500.02500.02500.0250-0.0075-30.00%set 17:42
CU.M17:X17.EJun 2017/Nov 2017 Spread0.04250.04250.04250.0425-0.0075-17.65%set 17:41
CU.M17:Z17.EJun 2017/Dec 2017 Spread0.060.060.060.06-0.01-16.67%set 17:42
CU.N17:F18.EJul 2017/Jan 2018 Spread0.07500.07500.07500.0750-0.0075-10.00%set 17:42
CU.N17:G18.EJul 2017/Feb 2018 Spread0.07250.07250.07250.0725-0.0075-10.34%set 17:42
CU.N17:H18.EJul 2017/Mar 2018 Spread0.06750.06750.06750.0675-0.0100-14.81%set 17:41
CU.N17:M18.EJul 2017/Jun 2018 Spread0.03500.03500.03500.0350-0.0075-21.43%set 17:41
CU.N17:Q17.EJul 2017/Aug 2017 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CU.N17:U17.EJul 2017/Sep 2017 Spread0.01000.01000.01000.0100-0.0025-25.00%set 17:41
CU.N17:V17.EJul 2017/Oct 2017 Spread0.02250.02250.02250.0225-0.0050-22.22%set 17:42
CU.N17:X17.EJul 2017/Nov 2017 Spread0.0400.0400.0400.040-0.005-12.50%set 17:41
CU.N17:Z17.EJul 2017/Dec 2017 Spread0.05750.05750.05750.0575-0.0075-13.04%set 17:41
CU.Q17:F18.EAug 2017/Jan 2018 Spread0.07000.07000.07000.0700-0.0075-10.71%set 17:42
CU.Q17:G18.EAug 2017/Feb 2018 Spread0.06750.06750.06750.0675-0.0075-11.11%set 17:42
CU.Q17:H18.EAug 2017/Mar 2018 Spread0.06250.06250.06250.0625-0.0100-16.00%set 17:41
CU.Q17:M18.EAug 2017/Jun 2018 Spread0.03000.03000.03000.0300-0.0075-25.00%set 17:41
CU.Q17:U17.EAug 2017/Sep 2017 Spread0.00700.00700.00700.0050-0.0025-50.00%set 17:41
CU.Q17:V17.EAug 2017/Oct 2017 Spread0.01750.01750.01750.0175-0.0050-28.57%set 17:42
CU.Q17:X17.EAug 2017/Nov 2017 Spread0.0350.0350.0350.035-0.005-14.29%set 17:41
CU.Q17:Z17.EAug 2017/Dec 2017 Spread0.05250.05250.05250.0525-0.0075-14.29%set 17:41
CU.U17:F18.ESep 2017/Jan 2018 Spread0.0650.0650.0650.065-0.005-7.69%set 17:42
CU.U17:G18.ESep 2017/Feb 2018 Spread0.06250.06250.06250.0625-0.0050-8.00%set 17:42
CU.U17:H18.ESep 2017/Mar 2018 Spread0.05750.05750.05750.0575-0.0075-13.04%set 17:41
CU.U17:M18.ESep 2017/Jun 2018 Spread0.0250.0250.0250.025-0.005-20.00%set 17:41
CU.U17:V17.ESep 2017/Oct 2017 Spread0.01250.01250.01250.0125-0.0025-20.00%set 17:42
CU.U17:X17.ESep 2017/Nov 2017 Spread0.03000.03000.03000.0300-0.0025-8.33%set 17:41
CU.U17:Z17.ESep 2017/Dec 2017 Spread0.04750.04750.04750.0475-0.0050-10.53%set 17:41
CU.V17:F18.EOct 2017/Jan 2018 Spread0.05250.05250.05250.0525-0.0025-4.76%set 17:42
CU.V17:G18.EOct 2017/Feb 2018 Spread0.05000.05000.05000.0500-0.0025-5.00%set 17:42
CU.V17:H18.EOct 2017/Mar 2018 Spread0.0450.0450.0450.045-0.005-11.11%set 17:41
CU.V17:M18.EOct 2017/Jun 2018 Spread0.01250.01250.01250.0125-0.0025-20.00%set 17:41
CU.V17:X17.EOct 2017/Nov 2017 Spread0.01750.01750.01750.01750.00000.00%set 17:41
CU.V17:Z17.EOct 2017/Dec 2017 Spread0.03500.03500.03500.0350-0.0025-7.14%set 17:41
CU.X17:F18.ENov 2017/Jan 2018 Spread0.03500.03500.03500.0350-0.0025-7.14%set 17:42
CU.X17:G18.ENov 2017/Feb 2018 Spread0.03250.03250.03250.0325-0.0025-7.69%set 17:42
CU.X17:H18.ENov 2017/Mar 2018 Spread0.02750.02750.02750.0275-0.0050-18.18%set 17:41
CU.X17:M18.ENov 2017/Jun 2018 Spread-0.0050-0.0050-0.0050-0.0050-0.00250.00%set 17:41
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.01750.01750.01750.0175-0.0025-14.29%set 17:41
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.Z17:G18.EDec 2017/Feb 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.Z17:H18.EDec 2017/Mar 2018 Spread0.01000.01000.01000.0100-0.0025-25.00%set 17:41
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:41
CU.F18:G18.EJan 2018/Feb 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:42
CU.F18:H18.EJan 2018/Mar 2018 Spread-0.0075-0.0075-0.0075-0.0075-0.00250.00%set 17:41
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:41
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.0050-0.0050-0.0050-0.0050-0.00250.00%set 17:41
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:41
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.0325-0.0325-0.0325-0.0325+0.00250.00%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.