S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
+9.860 +0.78%
Euro
1.11835
+0.00010 +0.01%
US Dollar
97.409
+0.214 +0.22%
Strong
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.K17.EMay 2017 (E)1.58251.58251.56901.4600+0.0025+0.17%set 15:21
CU.M17.EJun 2017 (E)1.5151.5201.5141.515+0.025+1.65%set 15:21
CU.N17.EJul 2017 (E)1.49851.49851.49851.5325+0.0200+1.31%set 15:21
CU.Q17.EAug 2017 (E)1.52751.52751.52751.5275+0.0125+0.82%set 15:21
CU.U17.ESep 2017 (E)1.49001.49001.49001.5225+0.0075+0.49%set 15:21
CU.V17.EOct 2017 (E)1.51751.51751.51751.5175+0.0075+0.49%set 15:21
CU.X17.ENov 2017 (E)1.50501.50501.50501.5050+0.0075+0.50%set 15:21
CU.Z17.EDec 2017 (E)1.49001.49001.49001.4900+0.0075+0.50%set 15:21
CU.F18.EJan 2018 (E)1.47501.47501.47501.4750+0.0075+0.51%set 15:21
CU.G18.EFeb 2018 (E)1.47501.47501.47501.4750+0.0075+0.51%set 15:21
CU.H18.EMar 2018 (E)1.48751.48751.48751.4875+0.0075+0.50%set 15:21
CU.J18.EApr 2018 (E)1.51001.51001.51001.5100+0.0025+0.17%set 15:21
CU.K18.EMay 2018 (E)1.51001.51001.51001.5100+0.0025+0.17%set 15:21
CU.M18.EJun 2018 (E)1.51001.51001.51001.5100+0.0025+0.17%set 15:21
CU.K17:F18.EMay 2017/Jan 2018 Spread-0.015-0.015-0.015-0.015-0.0050.00%set 17:37
CU.K17:G18.EMay 2017/Feb 2018 Spread-0.015-0.015-0.015-0.015-0.0050.00%set 17:37
CU.K17:H18.EMay 2017/Mar 2018 Spread-0.0275-0.0275-0.0275-0.0275-0.00500.00%set 17:37
CU.K17:J18.EMay 2017/Apr 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CU.K17:K18.EMay 2017/May 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:37
CU.K17:M17.EMay 2017/Jun 2017 Spread-0.0550-0.0550-0.0550-0.0550-0.02250.00%set 17:37
CU.K17:M18.EMay 2017/Jun 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:36
CU.K17:N17.EMay 2017/Jul 2017 Spread-0.0725-0.0725-0.0725-0.0725-0.01750.00%set 17:37
CU.K17:Q17.EMay 2017/Aug 2017 Spread-0.0675-0.0675-0.0675-0.0675-0.01000.00%set 17:37
CU.K17:U17.EMay 2017/Sep 2017 Spread-0.0625-0.0625-0.0625-0.0625-0.00500.00%set 17:37
CU.K17:V17.EMay 2017/Oct 2017 Spread-0.0575-0.0575-0.0575-0.0575-0.00500.00%set 17:37
CU.K17:X17.EMay 2017/Nov 2017 Spread-0.045-0.045-0.045-0.045-0.0050.00%set 17:37
CU.K17:Z17.EMay 2017/Dec 2017 Spread-0.030-0.030-0.030-0.030-0.0050.00%set 17:37
CU.M17:F18.EJun 2017/Jan 2018 Spread0.04000.04000.04000.0400+0.0175+43.75%set 17:37
CU.M17:G18.EJun 2017/Feb 2018 Spread0.04000.04000.04000.0400+0.0175+43.75%set 17:37
CU.M17:H18.EJun 2017/Mar 2018 Spread0.02750.02750.02750.0275+0.0175+63.64%set 17:37
CU.M17:J18.EJun 2017/Apr 2018 Spread0.00500.00500.00500.0050+0.0225+450.00%set 17:37
CU.M17:K18.EJun 2017/May 2018 Spread0.00500.00500.00500.0050+0.0225+450.00%set 17:37
CU.M17:M18.EJun 2017/Jun 2018 Spread0.00500.00500.00500.0050+0.0225+450.00%set 17:36
CU.M17:N17.EJun 2017/Jul 2017 Spread-0.0220-0.0220-0.0250-0.0175+0.00500.00%set 17:37
CU.M17:Q17.EJun 2017/Aug 2017 Spread-0.0125-0.0125-0.0125-0.0125+0.01250.00%set 17:37
CU.M17:U17.EJun 2017/Sep 2017 Spread-0.0075-0.0075-0.0075-0.0075+0.01750.00%set 17:37
CU.M17:V17.EJun 2017/Oct 2017 Spread-0.0025-0.0025-0.0025-0.0025+0.01750.00%set 17:37
CU.M17:X17.EJun 2017/Nov 2017 Spread0.01000.01000.01000.0100+0.0175+175.00%set 17:37
CU.M17:Z17.EJun 2017/Dec 2017 Spread0.02500.02500.02500.0250+0.0175+70.00%set 17:37
CU.N17:F18.EJul 2017/Jan 2018 Spread0.05750.05750.05750.0575+0.0125+21.74%set 17:37
CU.N17:G18.EJul 2017/Feb 2018 Spread0.05750.05750.05750.0575+0.0125+21.74%set 17:37
CU.N17:H18.EJul 2017/Mar 2018 Spread0.04500.04500.04500.0450+0.0125+27.78%set 17:37
CU.N17:J18.EJul 2017/Apr 2018 Spread0.02250.02250.02250.0225+0.0175+77.78%set 17:37
CU.N17:K18.EJul 2017/May 2018 Spread0.02250.02250.02250.0225+0.0175+77.78%set 17:37
CU.N17:M18.EJul 2017/Jun 2018 Spread0.02250.02250.02250.0225+0.0175+77.78%set 17:36
CU.N17:Q17.EJul 2017/Aug 2017 Spread0.00500.00500.00500.0050+0.0075+150.00%set 17:37
CU.N17:U17.EJul 2017/Sep 2017 Spread0.01000.01000.01000.0100+0.0125+125.00%set 17:37
CU.N17:V17.EJul 2017/Oct 2017 Spread0.01500.01500.01500.0150+0.0125+83.33%set 17:37
CU.N17:X17.EJul 2017/Nov 2017 Spread0.02750.02750.02750.0275+0.0125+45.45%set 17:37
CU.N17:Z17.EJul 2017/Dec 2017 Spread0.04250.04250.04250.0425+0.0125+29.41%set 17:36
CU.Q17:F18.EAug 2017/Jan 2018 Spread0.05250.05250.05250.0525+0.0050+9.52%set 17:37
CU.Q17:G18.EAug 2017/Feb 2018 Spread0.05250.05250.05250.0525+0.0050+9.52%set 17:37
CU.Q17:H18.EAug 2017/Mar 2018 Spread0.0400.0400.0400.040+0.005+12.50%set 17:37
CU.Q17:J18.EAug 2017/Apr 2018 Spread0.01750.01750.01750.0175+0.0100+57.14%set 17:37
CU.Q17:K18.EAug 2017/May 2018 Spread0.01750.01750.01750.0175+0.0100+57.14%set 17:37
CU.Q17:M18.EAug 2017/Jun 2018 Spread0.01750.01750.01750.0175+0.0100+57.14%set 17:36
CU.Q17:U17.EAug 2017/Sep 2017 Spread0.00700.00700.00700.0050+0.0075+150.00%set 17:37
CU.Q17:V17.EAug 2017/Oct 2017 Spread0.0100.0100.0100.010+0.005+50.00%set 17:37
CU.Q17:X17.EAug 2017/Nov 2017 Spread0.02250.02250.02250.022500.00%set 17:37
CU.Q17:Z17.EAug 2017/Dec 2017 Spread0.03750.03750.03750.0375+0.0050+13.33%set 17:36
CU.U17:F18.ESep 2017/Jan 2018 Spread0.04750.04750.04750.04750.00000.00%set 17:37
CU.U17:G18.ESep 2017/Feb 2018 Spread0.04750.04750.04750.04750.00000.00%set 17:37
CU.U17:H18.ESep 2017/Mar 2018 Spread0.0350.0350.0350.0350.0000.00%set 17:37
CU.U17:J18.ESep 2017/Apr 2018 Spread0.01250.01250.01250.0125+0.0050+40.00%set 17:37
CU.U17:K18.ESep 2017/May 2018 Spread0.01250.01250.01250.0125+0.0050+40.00%set 17:37
CU.U17:M18.ESep 2017/Jun 2018 Spread0.01250.01250.01250.0125+0.0050+40.00%set 17:36
CU.U17:V17.ESep 2017/Oct 2017 Spread0.0050.0050.0050.0050.0000.00%set 17:37
CU.U17:X17.ESep 2017/Nov 2017 Spread0.01750.01750.01750.01750.00000.00%set 17:37
CU.U17:Z17.ESep 2017/Dec 2017 Spread0.03250.03250.03250.03250.00000.00%set 17:36
CU.V17:F18.EOct 2017/Jan 2018 Spread0.04250.04250.04250.04250.00000.00%set 17:37
CU.V17:G18.EOct 2017/Feb 2018 Spread0.04250.04250.04250.04250.00000.00%set 17:37
CU.V17:H18.EOct 2017/Mar 2018 Spread0.030.030.030.030.000.00%set 17:37
CU.V17:J18.EOct 2017/Apr 2018 Spread0.00750.00750.00750.0075+0.0050+66.67%set 17:37
CU.V17:K18.EOct 2017/May 2018 Spread0.00750.00750.00750.0075+0.0050+66.67%set 17:37
CU.V17:M18.EOct 2017/Jun 2018 Spread0.00750.00750.00750.0075+0.0050+66.67%set 17:36
CU.V17:X17.EOct 2017/Nov 2017 Spread0.01250.01250.01250.01250.00000.00%set 17:37
CU.V17:Z17.EOct 2017/Dec 2017 Spread0.02750.02750.02750.02750.00000.00%set 17:36
CU.X17:F18.ENov 2017/Jan 2018 Spread0.030.030.030.030.000.00%set 17:37
CU.X17:G18.ENov 2017/Feb 2018 Spread0.030.030.030.030.000.00%set 17:37
CU.X17:H18.ENov 2017/Mar 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:37
CU.X17:J18.ENov 2017/Apr 2018 Spread-0.005-0.005-0.005-0.005+0.0050.00%set 17:37
CU.X17:K18.ENov 2017/May 2018 Spread-0.005-0.005-0.005-0.005+0.0050.00%set 17:37
CU.X17:M18.ENov 2017/Jun 2018 Spread-0.005-0.005-0.005-0.005+0.0050.00%set 17:36
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.0150.0150.0150.0150.0000.00%set 17:36
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:37
CU.Z17:G18.EDec 2017/Feb 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:37
CU.Z17:H18.EDec 2017/Mar 2018 Spread0.00250.00250.00250.00250.00000.00%set 17:37
CU.Z17:J18.EDec 2017/Apr 2018 Spread-0.020-0.020-0.020-0.020+0.0050.00%set 17:37
CU.Z17:K18.EDec 2017/May 2018 Spread-0.020-0.020-0.020-0.020+0.0050.00%set 17:37
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.020-0.020-0.020-0.020+0.0050.00%set 17:36
CU.F18:H18.EJan 2018/Mar 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:37
CU.F18:J18.EJan 2018/Apr 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:37
CU.F18:K18.EJan 2018/May 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:37
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:36
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:37
CU.G18:J18.EFeb 2018/Apr 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:37
CU.G18:K18.EFeb 2018/May 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:37
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:36
CU.H18:J18.EMar 2018/Apr 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00500.00%set 17:37
CU.H18:K18.EMar 2018/May 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00500.00%set 17:37
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00500.00%set 17:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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