S&P 500
2599.67
+17.53 +0.68%
Dow Indu
23616.62
+186.29 +0.80%
Nasdaq
6857.18
+66.47 +0.98%
Crude Oil
56.73
+0.31 +0.55%
Gold
1281.605
+1.600 +0.12%
Euro
1.172790
-0.000945 -0.08%
US Dollar
93.964
-0.093 -0.10%
Strong
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.X17.ENov 2017 (E)1.4101.4101.4101.405-0.010-0.71%set 15:14
CU.Z17.EDec 2017 (E)1.4451.4451.4451.405-0.015-1.07%set 15:14
CU.F18.EJan 2018 (E)1.3901.3901.3901.395-0.010-0.72%set 15:14
CU.G18.EFeb 2018 (E)1.41251.41251.41251.4050-0.0050-0.36%set 15:14
CU.H18.EMar 2018 (E)1.42751.42751.42751.4275-0.0025-0.18%set 15:14
CU.J18.EApr 2018 (E)1.45001.45001.45001.4500-0.0025-0.17%set 15:14
CU.K18.EMay 2018 (E)1.46501.46501.46501.4650-0.0025-0.17%set 15:14
CU.M18.EJun 2018 (E)1.47501.47501.47501.4750-0.0025-0.17%set 15:14
CU.N18.EJul 2018 (E)1.48251.48251.48251.4825-0.0025-0.17%set 15:14
CU.Q18.EAug 2018 (E)1.48501.48501.48501.4850-0.0025-0.17%set 15:14
CU.U18.ESep 2018 (E)1.48501.48501.48501.4850-0.0025-0.17%set 15:14
CU.V18.EOct 2018 (E)1.47501.47501.47501.4750-0.0025-0.17%set 15:14
CU.X18.ENov 2018 (E)1.46501.46501.46501.4650-0.0025-0.17%set 15:14
CU.Z18.EDec 2018 (E)1.45501.45501.45501.4550-0.0025-0.17%set 15:14
CU.X17:F18.ENov 2017/Jan 2018 Spread0.0060.0060.0060.0100.0000.00%set 17:42
CU.X17:H18.ENov 2017/Mar 2018 Spread-0.0225-0.0225-0.0225-0.0225-0.00750.00%set 17:41
CU.X17:J18.ENov 2017/Apr 2018 Spread-0.0450-0.0450-0.0450-0.0450-0.00750.00%set 17:42
CU.X17:K18.ENov 2017/May 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.00750.00%set 17:42
CU.X17:M18.ENov 2017/Jun 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00750.00%set 17:41
CU.X17:N18.ENov 2017/Jul 2018 Spread-0.0775-0.0775-0.0775-0.0775-0.00750.00%set 17:41
CU.X17:Q18.ENov 2017/Aug 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00750.00%set 17:42
CU.X17:U18.ENov 2017/Sep 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00750.00%set 17:41
CU.X17:V18.ENov 2017/Oct 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00750.00%set 17:42
CU.X17:X18.ENov 2017/Nov 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.00750.00%set 17:42
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.00250.00500.00250.0000+0.0050+200.00%set 17:41
CU.X17:Z18.ENov 2017/Dec 2018 Spread-0.0500-0.0500-0.0500-0.0500-0.00750.00%set 17:42
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.0100.0100.0100.010-0.005-50.00%set 17:42
CU.Z17:H18.EDec 2017/Mar 2018 Spread-0.0225-0.0225-0.0225-0.0225-0.01250.00%set 17:41
CU.Z17:J18.EDec 2017/Apr 2018 Spread-0.0450-0.0450-0.0450-0.0450-0.01250.00%set 17:42
CU.Z17:K18.EDec 2017/May 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.01250.00%set 17:42
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.01250.00%set 17:41
CU.Z17:N18.EDec 2017/Jul 2018 Spread-0.0775-0.0775-0.0775-0.0775-0.01250.00%set 17:41
CU.Z17:Q18.EDec 2017/Aug 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.01250.00%set 17:42
CU.Z17:U18.EDec 2017/Sep 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.01250.00%set 17:41
CU.Z17:V18.EDec 2017/Oct 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.01250.00%set 17:42
CU.Z17:X18.EDec 2017/Nov 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.01250.00%set 17:42
CU.Z17:Z18.EDec 2017/Dec 2018 Spread-0.0500-0.0500-0.0500-0.0500-0.01250.00%set 17:42
CU.F18:G18.EJan 2018/Feb 2018 Spread-0.010-0.010-0.010-0.010-0.0050.00%set 17:42
CU.F18:H18.EJan 2018/Mar 2018 Spread-0.0325-0.0325-0.0325-0.0325-0.00750.00%set 17:41
CU.F18:J18.EJan 2018/Apr 2018 Spread-0.0550-0.0550-0.0550-0.0550-0.00750.00%set 17:42
CU.F18:K18.EJan 2018/May 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00750.00%set 17:42
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00750.00%set 17:41
CU.F18:N18.EJan 2018/Jul 2018 Spread-0.0875-0.0875-0.0875-0.0875-0.00750.00%set 17:41
CU.F18:Q18.EJan 2018/Aug 2018 Spread-0.0900-0.0900-0.0900-0.0900-0.00750.00%set 17:42
CU.F18:U18.EJan 2018/Sep 2018 Spread-0.0900-0.0900-0.0900-0.0900-0.00750.00%set 17:41
CU.F18:V18.EJan 2018/Oct 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00750.00%set 17:42
CU.F18:X18.EJan 2018/Nov 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00750.00%set 17:42
CU.F18:Z18.EJan 2018/Dec 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.00750.00%set 17:42
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.0230-0.0230-0.0230-0.0225-0.00250.00%set 17:41
CU.G18:J18.EFeb 2018/Apr 2018 Spread-0.0450-0.0450-0.0450-0.0450-0.00250.00%set 17:42
CU.G18:K18.EFeb 2018/May 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.00250.00%set 17:42
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00250.00%set 17:41
CU.G18:N18.EFeb 2018/Jul 2018 Spread-0.0775-0.0775-0.0775-0.0775-0.00250.00%set 17:42
CU.G18:Q18.EFeb 2018/Aug 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00250.00%set 17:42
CU.G18:U18.EFeb 2018/Sep 2018 Spread-0.0800-0.0800-0.0800-0.0800-0.00250.00%set 17:42
CU.G18:V18.EFeb 2018/Oct 2018 Spread-0.0700-0.0700-0.0700-0.0700-0.00250.00%set 17:42
CU.G18:X18.EFeb 2018/Nov 2018 Spread-0.0600-0.0600-0.0600-0.0600-0.00250.00%set 17:42
CU.G18:Z18.EFeb 2018/Dec 2018 Spread-0.0500-0.0500-0.0500-0.0500-0.00250.00%set 17:42
CU.H18:J18.EMar 2018/Apr 2018 Spread-0.0250-0.0250-0.0250-0.02250.00000.00%set 17:42
CU.H18:K18.EMar 2018/May 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:42
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:41
CU.H18:N18.EMar 2018/Jul 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:42
CU.H18:Q18.EMar 2018/Aug 2018 Spread-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:42
CU.H18:U18.EMar 2018/Sep 2018 Spread-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:42
CU.H18:V18.EMar 2018/Oct 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:42
CU.H18:X18.EMar 2018/Nov 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:42
CU.H18:Z18.EMar 2018/Dec 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:42
CU.J18:K18.EApr 2018/May 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:42
CU.J18:M18.EApr 2018/Jun 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:41
CU.J18:N18.EApr 2018/Jul 2018 Spread-0.0325-0.0325-0.0325-0.03250.00000.00%set 17:42
CU.J18:Q18.EApr 2018/Aug 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.J18:U18.EApr 2018/Sep 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.J18:V18.EApr 2018/Oct 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
CU.J18:X18.EApr 2018/Nov 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:42
CU.J18:Z18.EApr 2018/Dec 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.K18:M18.EMay 2018/Jun 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
CU.K18:N18.EMay 2018/Jul 2018 Spread-0.0175-0.0175-0.0175-0.01750.00000.00%set 17:42
CU.K18:Q18.EMay 2018/Aug 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CU.K18:U18.EMay 2018/Sep 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CU.K18:V18.EMay 2018/Oct 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
CU.K18:Z18.EMay 2018/Dec 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.M18:N18.EJun 2018/Jul 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.M18:Q18.EJun 2018/Aug 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:42
CU.M18:U18.EJun 2018/Sep 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
CU.M18:X18.EJun 2018/Nov 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.M18:Z18.EJun 2018/Dec 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.N18:Q18.EJul 2018/Aug 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:42
CU.N18:U18.EJul 2018/Sep 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:41
CU.N18:V18.EJul 2018/Oct 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:42
CU.N18:X18.EJul 2018/Nov 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.N18:Z18.EJul 2018/Dec 2018 Spread0.02750.02750.02750.02750.00000.00%set 17:42
CU.Q18:V18.EAug 2018/Oct 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.Q18:X18.EAug 2018/Nov 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.Q18:Z18.EAug 2018/Dec 2018 Spread0.030.030.030.030.000.00%set 17:42
CU.U18:V18.ESep 2018/Oct 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.U18:X18.ESep 2018/Nov 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.U18:Z18.ESep 2018/Dec 2018 Spread0.030.030.030.030.000.00%set 17:42
CU.V18:X18.EOct 2018/Nov 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.V18:Z18.EOct 2018/Dec 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.X18:Z18.ENov 2018/Dec 2018 Spread0.010.010.010.010.000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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