S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17290
-0.00005 -0.00%
US Dollar
94.463
-0.695 -0.74%
Weak
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.N18.EJul 2018 (E)1.42001.42251.42001.4225+0.0050+0.35%set 15:51
CU.Q18.EAug 2018 (E)1.4101.4101.4101.435+0.010+0.70%set 15:51
CU.U18.ESep 2018 (E)1.4251.4251.4251.430+0.010+0.70%set 15:51
CU.V18.EOct 2018 (E)1.43251.43251.43251.4225+0.0100+0.70%set 15:51
CU.X18.ENov 2018 (E)1.42501.42501.42501.4125+0.0100+0.71%set 15:51
CU.Z18.EDec 2018 (E)1.41751.41751.41751.4025+0.0075+0.53%set 15:51
CU.F19.EJan 2019 (E)1.44001.44001.44001.3925+0.0075+0.54%set 15:51
CU.G19.EFeb 2019 (E)1.39751.39751.39751.3975+0.0050+0.36%set 15:51
CU.H19.EMar 2019 (E)1.41001.41001.41001.4100+0.0025+0.18%set 15:51
CU.J19.EApr 2019 (E)1.42501.42501.42501.4250+0.0025+0.18%set 15:51
CU.K19.EMay 2019 (E)1.43751.43751.43751.4375+0.0025+0.17%set 15:51
CU.M19.EJun 2019 (E)1.45251.45251.45251.4525+0.0025+0.17%set 15:51
CU.N19.EJul 2019 (E)1.45751.45751.45751.4575+0.0025+0.17%set 15:51
CU.U19.ESep 2019 (E)1.46751.46751.46751.4675+0.0025+0.17%set 15:51
CU.N18:F19.EJul 2018/Jan 2019 Spread0.03000.03000.03000.0300-0.0025-8.33%set 17:39
CU.N18:G19.EJul 2018/Feb 2019 Spread0.0250.0250.0250.0250.0000.00%set 17:38
CU.N18:H19.EJul 2018/Mar 2019 Spread0.01250.01250.01250.0125+0.0025+20.00%set 17:38
CU.N18:J19.EJul 2018/Apr 2019 Spread-0.0025-0.0025-0.0025-0.0025+0.00250.00%set 17:38
CU.N18:K19.EJul 2018/May 2019 Spread-0.0150-0.0150-0.0150-0.0150+0.00250.00%set 17:38
CU.N18:M19.EJul 2018/Jun 2019 Spread-0.0300-0.0300-0.0300-0.0300+0.00250.00%set 17:38
CU.N18:N19.EJul 2018/Jul 2019 Spread-0.0350-0.0350-0.0350-0.0350+0.00250.00%set 17:38
CU.N18:Q18.EJul 2018/Aug 2018 Spread-0.0226-0.0226-0.0226-0.0125-0.00500.00%set 17:39
CU.N18:U18.EJul 2018/Sep 2018 Spread-0.0350-0.0350-0.0350-0.0075-0.00500.00%set 17:37
CU.N18:U19.EJul 2018/Sep 2019 Spread-0.0450-0.0450-0.0450-0.0450+0.00250.00%set 17:39
CU.N18:X18.EJul 2018/Nov 2018 Spread0.0100.0100.0100.010-0.005-50.00%set 17:38
CU.N18:Z18.EJul 2018/Dec 2018 Spread0.02000.02000.02000.0200-0.0025-12.50%set 17:38
CU.Q18:F19.EAug 2018/Jan 2019 Spread0.04250.04250.04250.0425+0.0025+5.88%set 17:37
CU.Q18:G19.EAug 2018/Feb 2019 Spread0.03750.03750.03750.0375+0.0050+13.33%set 17:38
CU.Q18:H19.EAug 2018/Mar 2019 Spread0.02500.02500.02500.0250+0.0075+30.00%set 17:38
CU.Q18:J19.EAug 2018/Apr 2019 Spread0.01000.01000.01000.0100+0.0075+75.00%set 17:38
CU.Q18:K19.EAug 2018/May 2019 Spread-0.0025-0.0025-0.0025-0.0025+0.00750.00%set 17:39
CU.Q18:M19.EAug 2018/Jun 2019 Spread-0.0175-0.0175-0.0175-0.0175+0.00750.00%set 17:38
CU.Q18:N19.EAug 2018/Jul 2019 Spread-0.0225-0.0225-0.0225-0.0225+0.00750.00%set 17:38
CU.Q18:U18.EAug 2018/Sep 2018 Spread-0.005-0.005-0.0050.0050.0000.00%set 17:37
CU.Q18:U19.EAug 2018/Sep 2019 Spread-0.0325-0.0325-0.0325-0.0325+0.00750.00%set 17:37
CU.Q18:V18.EAug 2018/Oct 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:39
CU.Q18:X18.EAug 2018/Nov 2018 Spread0.02250.02250.02250.02250.00000.00%set 17:38
CU.Q18:Z18.EAug 2018/Dec 2018 Spread0.03250.03250.03250.0325+0.0025+7.69%set 17:38
CU.U18:F19.ESep 2018/Jan 2019 Spread0.02300.02300.02300.0375+0.0025+6.67%set 17:39
CU.U18:G19.ESep 2018/Feb 2019 Spread0.03250.03250.03250.0325+0.0050+15.38%set 17:38
CU.U18:H19.ESep 2018/Mar 2019 Spread0.02000.02000.02000.0200+0.0075+37.50%set 17:38
CU.U18:J19.ESep 2018/Apr 2019 Spread0.00500.00500.00500.0050+0.0075+150.00%set 17:38
CU.U18:K19.ESep 2018/May 2019 Spread-0.0075-0.0075-0.0075-0.0075+0.00750.00%set 17:38
CU.U18:M19.ESep 2018/Jun 2019 Spread-0.0225-0.0225-0.0225-0.0225+0.00750.00%set 17:38
CU.U18:N19.ESep 2018/Jul 2019 Spread-0.0275-0.0275-0.0275-0.0275+0.00750.00%set 17:38
CU.U18:U19.ESep 2018/Sep 2019 Spread-0.0375-0.0375-0.0375-0.0375+0.00750.00%set 17:39
CU.U18:V18.ESep 2018/Oct 2018 Spread0.00200.00200.00200.00750.00000.00%set 17:39
CU.U18:X18.ESep 2018/Nov 2018 Spread0.02000.02000.01850.01750.00000.00%set 17:38
CU.U18:Z18.ESep 2018/Dec 2018 Spread0.02750.02750.02750.0275+0.0025+9.09%set 17:38
CU.V18:F19.EOct 2018/Jan 2019 Spread0.03000.03000.03000.0300+0.0025+8.33%set 17:37
CU.V18:G19.EOct 2018/Feb 2019 Spread0.0250.0250.0250.025+0.005+20.00%set 17:38
CU.V18:H19.EOct 2018/Mar 2019 Spread0.01250.01250.01250.0125+0.0075+60.00%set 17:37
CU.V18:J19.EOct 2018/Apr 2019 Spread-0.0025-0.0025-0.0025-0.0025+0.00750.00%set 17:38
CU.V18:K19.EOct 2018/May 2019 Spread-0.0150-0.0150-0.0150-0.0150+0.00750.00%set 17:38
CU.V18:M19.EOct 2018/Jun 2019 Spread-0.0300-0.0300-0.0300-0.0300+0.00750.00%set 17:38
CU.V18:N19.EOct 2018/Jul 2019 Spread-0.0350-0.0350-0.0350-0.0350+0.00750.00%set 17:38
CU.V18:U19.EOct 2018/Sep 2019 Spread-0.0450-0.0450-0.0450-0.0450+0.00750.00%set 17:39
CU.V18:X18.EOct 2018/Nov 2018 Spread0.010.010.010.010.000.00%set 17:38
CU.V18:Z18.EOct 2018/Dec 2018 Spread0.02000.02000.02000.0200+0.0025+12.50%set 17:38
CU.X18:F19.ENov 2018/Jan 2019 Spread0.02000.02000.02000.0200+0.0025+12.50%set 17:37
CU.X18:G19.ENov 2018/Feb 2019 Spread0.0150.0150.0150.015+0.005+33.33%set 17:38
CU.X18:H19.ENov 2018/Mar 2019 Spread0.00250.00250.00250.0025+0.0075+300.00%set 17:38
CU.X18:J19.ENov 2018/Apr 2019 Spread-0.0125-0.0125-0.0125-0.0125+0.00750.00%set 17:38
CU.X18:K19.ENov 2018/May 2019 Spread-0.0250-0.0250-0.0250-0.0250+0.00750.00%set 17:38
CU.X18:M19.ENov 2018/Jun 2019 Spread-0.0400-0.0400-0.0400-0.0400+0.00750.00%set 17:38
CU.X18:N19.ENov 2018/Jul 2019 Spread-0.0450-0.0450-0.0450-0.0450+0.00750.00%set 17:38
CU.X18:U19.ENov 2018/Sep 2019 Spread-0.0550-0.0550-0.0550-0.0550+0.00750.00%set 17:39
CU.X18:Z18.ENov 2018/Dec 2018 Spread0.01000.01000.01000.0100+0.0025+25.00%set 17:38
CU.Z18:F19.EDec 2018/Jan 2019 Spread0.010.010.010.010.000.00%set 17:39
CU.Z18:G19.EDec 2018/Feb 2019 Spread0.00500.00500.00500.0050+0.0025+50.00%set 17:38
CU.Z18:H19.EDec 2018/Mar 2019 Spread-0.0075-0.0075-0.0075-0.0075+0.00500.00%set 17:38
CU.Z18:J19.EDec 2018/Apr 2019 Spread-0.0225-0.0225-0.0225-0.0225+0.00500.00%set 17:38
CU.Z18:K19.EDec 2018/May 2019 Spread-0.035-0.035-0.035-0.035+0.0050.00%set 17:38
CU.Z18:M19.EDec 2018/Jun 2019 Spread-0.050-0.050-0.050-0.050+0.0050.00%set 17:38
CU.Z18:N19.EDec 2018/Jul 2019 Spread-0.055-0.055-0.055-0.055+0.0050.00%set 17:38
CU.Z18:U19.EDec 2018/Sep 2019 Spread-0.065-0.065-0.065-0.065+0.0050.00%set 17:39
CU.F19:G19.EJan 2019/Feb 2019 Spread-0.0050-0.0050-0.0050-0.0050+0.00250.00%set 17:38
CU.F19:H19.EJan 2019/Mar 2019 Spread-0.0175-0.0175-0.0175-0.0175+0.00500.00%set 17:38
CU.F19:J19.EJan 2019/Apr 2019 Spread-0.0325-0.0325-0.0325-0.0325+0.00500.00%set 17:38
CU.F19:K19.EJan 2019/May 2019 Spread-0.045-0.045-0.045-0.045+0.0050.00%set 17:38
CU.F19:M19.EJan 2019/Jun 2019 Spread-0.060-0.060-0.060-0.060+0.0050.00%set 17:38
CU.F19:N19.EJan 2019/Jul 2019 Spread-0.065-0.065-0.065-0.065+0.0050.00%set 17:38
CU.F19:U19.EJan 2019/Sep 2019 Spread-0.075-0.075-0.075-0.075+0.0050.00%set 17:39
CU.G19:H19.EFeb 2019/Mar 2019 Spread-0.0125-0.0125-0.0125-0.0125+0.00250.00%set 17:38
CU.G19:J19.EFeb 2019/Apr 2019 Spread-0.0275-0.0275-0.0275-0.0275+0.00250.00%set 17:38
CU.G19:K19.EFeb 2019/May 2019 Spread-0.0400-0.0400-0.0400-0.0400+0.00250.00%set 17:38
CU.G19:M19.EFeb 2019/Jun 2019 Spread-0.0550-0.0550-0.0550-0.0550+0.00250.00%set 17:38
CU.G19:N19.EFeb 2019/Jul 2019 Spread-0.0600-0.0600-0.0600-0.0600+0.00250.00%set 17:38
CU.G19:U19.EFeb 2019/Sep 2019 Spread-0.0700-0.0700-0.0700-0.0700+0.00250.00%set 17:39
CU.H19:J19.EMar 2019/Apr 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CU.H19:K19.EMar 2019/May 2019 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.H19:M19.EMar 2019/Jun 2019 Spread-0.0425-0.0425-0.0425-0.04250.00000.00%set 17:38
CU.H19:N19.EMar 2019/Jul 2019 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:38
CU.H19:U19.EMar 2019/Sep 2019 Spread-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:39
CU.J19:K19.EApr 2019/May 2019 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:38
CU.J19:M19.EApr 2019/Jun 2019 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.J19:N19.EApr 2019/Jul 2019 Spread-0.0325-0.0325-0.0325-0.03250.00000.00%set 17:38
CU.J19:U19.EApr 2019/Sep 2019 Spread-0.0425-0.0425-0.0425-0.04250.00000.00%set 17:39
CU.K19:M19.EMay 2019/Jun 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CU.K19:N19.EMay 2019/Jul 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:38
CU.K19:U19.EMay 2019/Sep 2019 Spread-0.03-0.03-0.03-0.030.000.00%set 17:39
CU.M19:N19.EJun 2019/Jul 2019 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CU.M19:U19.EJun 2019/Sep 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:39
CU.N19:U19.EJul 2019/Sep 2019 Spread-0.01-0.01-0.01-0.010.000.00%set 17:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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