S&P 500
2345.96
-2.49 -0.11%
Dow Indu
20656.58
-4.72 -0.02%
Nasdaq
5818.45
-3.19 -0.05%
Crude Oil
47.92
+0.22 +0.46%
Gold
1242.58
-0.48 -0.04%
Euro
1.076370
+0.000190 +0.02%
US Dollar
99.908
+0.144 +0.14%
Strong
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.H17.EMar 2017 (E)1.50001.50001.50001.48250.00000.00%set 16:00
CU.J17.EApr 2017 (E)1.53501.53501.53501.5350-0.0025-0.16%set 16:00
CU.K17.EMay 2017 (E)1.5551.5551.5551.5550.0000.00%set 16:00
CU.M17.EJun 2017 (E)1.55251.55251.55251.55250.00000.00%set 16:00
CU.N17.EJul 2017 (E)1.551.551.551.550.000.00%set 16:00
CU.Q17.EAug 2017 (E)1.5451.5451.5451.5450.0000.00%set 16:00
CU.U17.ESep 2017 (E)1.49001.49001.49001.5375-0.0025-0.16%set 16:00
CU.V17.EOct 2017 (E)1.52501.52501.52501.5250-0.0025-0.16%set 16:00
CU.X17.ENov 2017 (E)1.50751.50751.50751.5075-0.0025-0.17%set 16:00
CU.Z17.EDec 2017 (E)1.49001.49001.49001.4900-0.0025-0.17%set 16:00
CU.F18.EJan 2018 (E)1.47251.47251.47251.4725-0.0025-0.17%set 16:00
CU.G18.EFeb 2018 (E)1.47501.47501.47501.4750-0.0025-0.17%set 16:00
CU.H18.EMar 2018 (E)1.47751.47751.47751.4775-0.0025-0.17%set 16:00
CU.M18.EJun 2018 (E)1.51251.51251.51251.5125-0.0025-0.17%set 16:00
CU.U18.ESep 2018 (E)1.5251.5251.5251.525+0.075+4.92%set 18:54
CU.M19.EJun 2019 (E)1.3581.3581.3581.3580.0000.00%set 18:55
CU.H17:F18.EMar 2017/Jan 2018 Spread0.01000.01000.01000.0100+0.0025+25.00%set 17:43
CU.H17:G18.EMar 2017/Feb 2018 Spread0.00750.00750.00750.0075+0.0025+33.33%set 17:42
CU.H17:H18.EMar 2017/Mar 2018 Spread0.00500.00500.00500.0050+0.0025+50.00%set 17:42
CU.H17:J17.EMar 2017/Apr 2017 Spread-0.0525-0.0525-0.0525-0.0525+0.00250.00%set 17:43
CU.H17:K17.EMar 2017/May 2017 Spread-0.0725-0.0725-0.0725-0.07250.00000.00%set 17:43
CU.H17:M17.EMar 2017/Jun 2017 Spread-0.07-0.07-0.07-0.070.000.00%set 17:42
CU.H17:M18.EMar 2017/Jun 2018 Spread-0.0300-0.0300-0.0300-0.0300+0.00250.00%set 17:42
CU.H17:M19.EMar 2017/Jun 2019 Spread0.12450.12450.12450.1245-0.0725-58.23%set 19:39
CU.H17:N17.EMar 2017/Jul 2017 Spread-0.0675-0.0675-0.0675-0.06750.00000.00%set 17:42
CU.H17:Q17.EMar 2017/Aug 2017 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:42
CU.H17:U17.EMar 2017/Sep 2017 Spread-0.0550-0.0550-0.0550-0.0550+0.00250.00%set 17:42
CU.H17:U18.EMar 2017/Sep 2018 Spread-0.0425-0.0425-0.0425-0.0425-0.14750.00%set 19:39
CU.H17:V17.EMar 2017/Oct 2017 Spread-0.0425-0.0425-0.0425-0.0425+0.00250.00%set 17:42
CU.H17:X17.EMar 2017/Nov 2017 Spread-0.0250-0.0250-0.0250-0.0250+0.00250.00%set 17:42
CU.H17:Z17.EMar 2017/Dec 2017 Spread-0.0075-0.0075-0.0075-0.0075+0.00250.00%set 17:43
CU.J17:F18.EApr 2017/Jan 2018 Spread0.06250.06250.06250.06250.00000.00%set 17:43
CU.J17:G18.EApr 2017/Feb 2018 Spread0.060.060.060.060.000.00%set 17:42
CU.J17:H18.EApr 2017/Mar 2018 Spread0.05750.05750.05750.05750.00000.00%set 17:42
CU.J17:K17.EApr 2017/May 2017 Spread-0.0240-0.0240-0.0240-0.0200-0.00250.00%set 17:43
CU.J17:M17.EApr 2017/Jun 2017 Spread-0.0175-0.0175-0.0175-0.0175-0.00250.00%set 17:43
CU.J17:M18.EApr 2017/Jun 2018 Spread0.02250.02250.02250.02250.00000.00%set 17:42
CU.J17:M19.EApr 2017/Jun 2019 Spread0.17950.17950.17950.1795-0.0250-13.93%set 19:39
CU.J17:N17.EApr 2017/Jul 2017 Spread-0.0150-0.0150-0.0150-0.0150-0.00250.00%set 17:42
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-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:42
CU.J17:U18.EApr 2017/Sep 2018 Spread0.01250.01250.01250.0125-0.1000-800.00%set 19:39
CU.J17:V17.EApr 2017/Oct 2017 Spread0.010.010.010.010.000.00%set 17:42
CU.J17:X17.EApr 2017/Nov 2017 Spread0.02750.02750.02750.02750.00000.00%set 17:42
CU.J17:Z17.EApr 2017/Dec 2017 Spread0.0450.0450.0450.0450.0000.00%set 17:43
CU.K17:F18.EMay 2017/Jan 2018 Spread0.08250.08250.08250.0825+0.0025+3.03%set 17:43
CU.K17:G18.EMay 2017/Feb 2018 Spread0.08000.08000.08000.0800+0.0025+3.12%set 17:42
CU.K17:H18.EMay 2017/Mar 2018 Spread0.07750.07750.07750.0775+0.0025+3.23%set 17:42
CU.K17:M17.EMay 2017/Jun 2017 Spread0.00250.00250.00250.00250.00000.00%set 17:43
CU.K17:M18.EMay 2017/Jun 2018 Spread0.04250.04250.04250.0425+0.0025+5.88%set 17:42
CU.K17:M19.EMay 2017/Jun 2019 Spread0.1970.1970.1970.197-0.015-7.61%set 19:39
CU.K17:N17.EMay 2017/Jul 2017 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CU.K17:Q17.EMay 2017/Aug 2017 Spread0.010.010.010.010.000.00%set 17:42
CU.K17:U17.EMay 2017/Sep 2017 Spread0.01750.01750.01750.0175+0.0025+14.29%set 17:42
CU.K17:U18.EMay 2017/Sep 2018 Spread0.030.030.030.03-0.09-300.00%set 19:39
CU.K17:V17.EMay 2017/Oct 2017 Spread0.03000.03000.03000.0300+0.0025+8.33%set 17:43
CU.K17:X17.EMay 2017/Nov 2017 Spread0.04750.04750.04750.0475+0.0025+5.26%set 17:42
CU.K17:Z17.EMay 2017/Dec 2017 Spread0.06500.06500.06500.0650+0.0025+3.85%set 17:43
CU.M17:F18.EJun 2017/Jan 2018 Spread0.08000.08000.08000.0800+0.0025+3.12%set 17:43
CU.M17:G18.EJun 2017/Feb 2018 Spread0.07750.07750.07750.0775+0.0025+3.23%set 17:42
CU.M17:H18.EJun 2017/Mar 2018 Spread0.07500.07500.07500.0750+0.0025+3.33%set 17:42
CU.M17:M18.EJun 2017/Jun 2018 Spread0.04000.04000.04000.0400+0.0025+6.25%set 17:42
CU.M17:M19.EJun 2017/Jun 2019 Spread0.19450.19450.19450.19450.00000.00%set 19:39
CU.M17:N17.EJun 2017/Jul 2017 Spread0.00250.00250.00250.00250.00000.00%set 17:42
CU.M17:Q17.EJun 2017/Aug 2017 Spread0.00750.00750.00750.00750.00000.00%set 17:42
CU.M17:U17.EJun 2017/Sep 2017 Spread0.01500.01500.01500.0150+0.0025+16.67%set 17:42
CU.M17:U18.EJun 2017/Sep 2018 Spread0.02750.02750.02750.0275-0.0750-272.73%set 19:39
CU.M17:V17.EJun 2017/Oct 2017 Spread0.02750.02750.02750.0275+0.0025+9.09%set 17:42
CU.M17:X17.EJun 2017/Nov 2017 Spread0.04500.04500.04500.0450+0.0025+5.56%set 17:42
CU.M17:Z17.EJun 2017/Dec 2017 Spread0.06250.06250.06250.0625+0.0025+4.00%set 17:43
CU.N17:F18.EJul 2017/Jan 2018 Spread0.07750.07750.07750.0775+0.0025+3.23%set 17:43
CU.N17:G18.EJul 2017/Feb 2018 Spread0.07500.07500.07500.0750+0.0025+3.33%set 17:42
CU.N17:H18.EJul 2017/Mar 2018 Spread0.07250.07250.07250.0725+0.0025+3.45%set 17:42
CU.N17:M18.EJul 2017/Jun 2018 Spread0.03750.03750.03750.0375+0.0025+6.67%set 17:42
CU.N17:M19.EJul 2017/Jun 2019 Spread0.19200.19200.19200.1920+0.0075+3.91%set 19:39
CU.N17:Q17.EJul 2017/Aug 2017 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CU.N17:U17.EJul 2017/Sep 2017 Spread0.01250.01250.01250.0125+0.0025+20.00%set 17:42
CU.N17:U18.EJul 2017/Sep 2018 Spread0.02500.02500.02500.0250-0.0675-270.00%set 19:39
CU.N17:V17.EJul 2017/Oct 2017 Spread0.02500.02500.02500.0250+0.0025+10.00%set 17:42
CU.N17:X17.EJul 2017/Nov 2017 Spread0.04250.04250.04250.0425+0.0025+5.88%set 17:42
CU.N17:Z17.EJul 2017/Dec 2017 Spread0.06000.06000.06000.0600+0.0025+4.17%set 17:42
CU.Q17:F18.EAug 2017/Jan 2018 Spread0.07250.07250.07250.0725+0.0025+3.45%set 17:43
CU.Q17:G18.EAug 2017/Feb 2018 Spread0.07000.07000.07000.0700+0.0025+3.57%set 17:42
CU.Q17:H18.EAug 2017/Mar 2018 Spread0.06750.06750.06750.0675+0.0025+3.70%set 17:42
CU.Q17:M18.EAug 2017/Jun 2018 Spread0.03250.03250.03250.0325+0.0025+7.69%set 17:42
CU.Q17:M19.EAug 2017/Jun 2019 Spread0.18700.18700.18700.1870+0.0175+9.36%set 19:39
CU.Q17:U17.EAug 2017/Sep 2017 Spread0.00700.00700.00700.0075+0.0025+33.33%set 17:42
CU.Q17:U18.EAug 2017/Sep 2018 Spread0.02000.02000.02000.0200-0.0575-287.50%set 19:39
CU.Q17:V17.EAug 2017/Oct 2017 Spread0.02000.02000.02000.0200+0.0025+12.50%set 17:43
CU.Q17:X17.EAug 2017/Nov 2017 Spread0.03750.03750.03750.0375+0.0025+6.67%set 17:42
CU.Q17:Z17.EAug 2017/Dec 2017 Spread0.05500.05500.05500.0550+0.0025+4.55%set 17:42
CU.U17:F18.ESep 2017/Jan 2018 Spread0.0650.0650.0650.0650.0000.00%set 17:43
CU.U17:G18.ESep 2017/Feb 2018 Spread0.06250.06250.06250.06250.00000.00%set 17:42
CU.U17:H18.ESep 2017/Mar 2018 Spread0.060.060.060.060.000.00%set 17:42
CU.U17:M18.ESep 2017/Jun 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:42
CU.U17:M19.ESep 2017/Jun 2019 Spread0.18200.18200.18200.1820+0.0275+15.11%set 19:39
CU.U17:U18.ESep 2017/Sep 2018 Spread0.01500.01500.01500.0150-0.0475-316.67%set 19:39
CU.U17:V17.ESep 2017/Oct 2017 Spread0.01250.01250.01250.01250.00000.00%set 17:42
CU.U17:X17.ESep 2017/Nov 2017 Spread0.030.030.030.030.000.00%set 17:42
CU.U17:Z17.ESep 2017/Dec 2017 Spread0.04750.04750.04750.04750.00000.00%set 17:42
CU.V17:F18.EOct 2017/Jan 2018 Spread0.05250.05250.05250.05250.00000.00%set 17:43
CU.V17:G18.EOct 2017/Feb 2018 Spread0.050.050.050.050.000.00%set 17:42
CU.V17:H18.EOct 2017/Mar 2018 Spread0.04750.04750.04750.04750.00000.00%set 17:42
CU.V17:M18.EOct 2017/Jun 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:42
CU.V17:M19.EOct 2017/Jun 2019 Spread0.16950.16950.16950.1695+0.0350+20.65%set 19:39
CU.V17:U18.EOct 2017/Sep 2018 Spread0.00250.00250.00250.0025-0.0400-1600.00%set 19:39
CU.V17:X17.EOct 2017/Nov 2017 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.V17:Z17.EOct 2017/Dec 2017 Spread0.0350.0350.0350.0350.0000.00%set 17:42
CU.X17:F18.ENov 2017/Jan 2018 Spread0.0350.0350.0350.0350.0000.00%set 17:43
CU.X17:G18.ENov 2017/Feb 2018 Spread0.03250.03250.03250.03250.00000.00%set 17:42
CU.X17:H18.ENov 2017/Mar 2018 Spread0.030.030.030.030.000.00%set 17:42
CU.X17:M18.ENov 2017/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.X17:M19.ENov 2017/Jun 2019 Spread0.1520.1520.1520.152+0.040+26.32%set 19:39
CU.X17:U18.ENov 2017/Sep 2018 Spread-0.015-0.015-0.015-0.015-0.0350.00%set 19:39
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:43
CU.Z17:G18.EDec 2017/Feb 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.Z17:H18.EDec 2017/Mar 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:42
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:42
CU.Z17:M19.EDec 2017/Jun 2019 Spread0.13450.13450.13450.1345+0.0425+31.60%set 19:39
CU.Z17:U18.EDec 2017/Sep 2018 Spread-0.0325-0.0325-0.0325-0.0325-0.05250.00%set 19:39
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-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:42
CU.F18:M19.EJan 2018/Jun 2019 Spread0.1170.1170.1170.117+0.045+38.46%set 19:39
CU.F18:U18.EJan 2018/Sep 2018 Spread-0.05-0.05-0.05-0.05-0.030.00%set 19:39
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:42
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:42
CU.G18:M19.EFeb 2018/Jun 2019 Spread0.11950.11950.11950.1195+0.0450+37.66%set 19:39
CU.G18:U18.EFeb 2018/Sep 2018 Spread-0.0475-0.0475-0.0475-0.0475-0.03000.00%set 19:40
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.H18:M19.EMar 2018/Jun 2019 Spread0.12200.12200.12200.1220+0.0425+34.84%set 19:39
CU.H18:U18.EMar 2018/Sep 2018 Spread-0.0450-0.0450-0.0450-0.0450-0.03250.00%set 19:40
CU.M18:M19.EJun 2018/Jun 2019 Spread0.15700.15700.15700.1570+0.0437+27.83%set 19:39
CU.M18:U18.EJun 2018/Sep 2018 Spread-0.0100-0.0100-0.0100-0.0100-0.03130.00%set 19:39
CU.U18:M19.ESep 2018/Jun 2019 Spread0.1670.1670.1670.167+0.075+44.91%set 19:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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