S&P 500
2489.63
-12.59 -0.50%
Dow Indu
22238.20
-111.39 -0.50%
Nasdaq
6354.87
-72.05 -1.12%
Crude Oil
51.34
+0.68 +1.34%
Gold
1292.565
+0.190 +0.01%
Euro
1.187285
-0.005795 -0.49%
US Dollar
92.551
+0.304 +0.33%
Weak
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.U17.ESep 2017 (E)1.5501.5501.5501.575+0.005+0.32%set 15:20
CU.V17.EOct 2017 (E)1.5351.5351.5351.515+0.005+0.33%set 15:20
CU.X17.ENov 2017 (E)1.4751.4751.4751.475+0.005+0.34%set 15:20
CU.Z17.EDec 2017 (E)1.5101.5101.5101.450+0.005+0.34%set 15:20
CU.F18.EJan 2018 (E)1.4301.4301.4301.430+0.005+0.35%set 15:20
CU.G18.EFeb 2018 (E)1.44251.44251.44251.4425+0.0050+0.35%set 15:20
CU.H18.EMar 2018 (E)1.46251.46251.46251.4625+0.0050+0.34%set 15:20
CU.J18.EApr 2018 (E)1.4851.4851.4851.485+0.005+0.34%set 15:20
CU.K18.EMay 2018 (E)1.49751.49751.49751.4975+0.0050+0.33%set 15:20
CU.M18.EJun 2018 (E)1.50251.50251.50251.5025+0.0050+0.33%set 15:20
CU.N18.EJul 2018 (E)1.50751.50751.50751.5075+0.0050+0.33%set 15:20
CU.Q18.EAug 2018 (E)1.5101.5101.5101.510+0.005+0.33%set 15:20
CU.U18.ESep 2018 (E)1.51251.51251.51251.5125+0.0050+0.33%set 15:20
CU.V18.EOct 2018 (E)1.50251.50251.50251.5025+0.0050+0.33%set 15:20
CU.X18.ENov 2018 (E)1.4901.4901.4901.490+0.005+0.34%set 15:20
CU.Z18.EDec 2018 (E)1.47751.47751.47751.4775+0.0050+0.34%set 15:20
CU.U17:F18.ESep 2017/Jan 2018 Spread0.1450.1450.1450.1450.0000.00%set 17:38
CU.U17:G18.ESep 2017/Feb 2018 Spread0.13250.13250.13250.13250.00000.00%set 17:38
CU.U17:H18.ESep 2017/Mar 2018 Spread0.11250.11250.11250.11250.00000.00%set 17:37
CU.U17:J18.ESep 2017/Apr 2018 Spread0.090.090.090.090.000.00%set 17:38
CU.U17:K18.ESep 2017/May 2018 Spread0.07750.07750.07750.07750.00000.00%set 17:38
CU.U17:M18.ESep 2017/Jun 2018 Spread0.07250.07250.07250.07250.00000.00%set 17:37
CU.U17:N18.ESep 2017/Jul 2018 Spread0.06750.06750.06750.06750.00000.00%set 17:37
CU.U17:Q18.ESep 2017/Aug 2018 Spread0.0650.0650.0650.0650.0000.00%set 17:38
CU.U17:U18.ESep 2017/Sep 2018 Spread0.06250.06250.06250.06250.00000.00%set 17:37
CU.U17:V17.ESep 2017/Oct 2017 Spread0.0620.0620.0620.0600.0000.00%set 17:38
CU.U17:V18.ESep 2017/Oct 2018 Spread0.07250.07250.07250.07250.00000.00%set 17:38
CU.U17:X17.ESep 2017/Nov 2017 Spread0.10.10.10.10.00.00%set 17:37
CU.U17:X18.ESep 2017/Nov 2018 Spread0.0850.0850.0850.0850.0000.00%set 17:38
CU.U17:Z17.ESep 2017/Dec 2017 Spread0.1250.1250.1250.1250.0000.00%set 17:37
CU.U17:Z18.ESep 2017/Dec 2018 Spread0.09750.09750.09750.09750.00000.00%set 17:38
CU.V17:F18.EOct 2017/Jan 2018 Spread0.0850.0850.0850.0850.0000.00%set 17:38
CU.V17:G18.EOct 2017/Feb 2018 Spread0.07250.07250.07250.07250.00000.00%set 17:38
CU.V17:H18.EOct 2017/Mar 2018 Spread0.05250.05250.05250.05250.00000.00%set 17:37
CU.V17:J18.EOct 2017/Apr 2018 Spread0.030.030.030.030.000.00%set 17:38
CU.V17:K18.EOct 2017/May 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:38
CU.V17:M18.EOct 2017/Jun 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:37
CU.V17:N18.EOct 2017/Jul 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:37
CU.V17:Q18.EOct 2017/Aug 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:38
CU.V17:U18.EOct 2017/Sep 2018 Spread0.00250.00250.00250.00250.00000.00%set 17:37
CU.V17:V18.EOct 2017/Oct 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:38
CU.V17:X17.EOct 2017/Nov 2017 Spread0.040.040.040.040.000.00%set 17:37
CU.V17:X18.EOct 2017/Nov 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:38
CU.V17:Z17.EOct 2017/Dec 2017 Spread0.0650.0650.0650.0650.0000.00%set 17:37
CU.V17:Z18.EOct 2017/Dec 2018 Spread0.03750.03750.03750.03750.00000.00%set 17:38
CU.X17:F18.ENov 2017/Jan 2018 Spread0.0450.0450.0450.0450.0000.00%set 17:38
CU.X17:G18.ENov 2017/Feb 2018 Spread0.03250.03250.03250.03250.00000.00%set 17:38
CU.X17:H18.ENov 2017/Mar 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:37
CU.X17:J18.ENov 2017/Apr 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:38
CU.X17:K18.ENov 2017/May 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:38
CU.X17:M18.ENov 2017/Jun 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:37
CU.X17:N18.ENov 2017/Jul 2018 Spread-0.0325-0.0325-0.0325-0.03250.00000.00%set 17:37
CU.X17:Q18.ENov 2017/Aug 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CU.X17:U18.ENov 2017/Sep 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:37
CU.X17:V18.ENov 2017/Oct 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.X17:X18.ENov 2017/Nov 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.0250.0250.0250.0250.0000.00%set 17:37
CU.X17:Z18.ENov 2017/Dec 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:38
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.020.020.020.020.000.00%set 17:38
CU.Z17:G18.EDec 2017/Feb 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:38
CU.Z17:H18.EDec 2017/Mar 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:37
CU.Z17:J18.EDec 2017/Apr 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CU.Z17:K18.EDec 2017/May 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:38
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.0525-0.0525-0.0525-0.05250.00000.00%set 17:37
CU.Z17:N18.EDec 2017/Jul 2018 Spread-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:37
CU.Z17:Q18.EDec 2017/Aug 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CU.Z17:U18.EDec 2017/Sep 2018 Spread-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:37
CU.Z17:V18.EDec 2017/Oct 2018 Spread-0.0525-0.0525-0.0525-0.05250.00000.00%set 17:38
CU.Z17:X18.EDec 2017/Nov 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CU.Z17:Z18.EDec 2017/Dec 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.F18:G18.EJan 2018/Feb 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:38
CU.F18:H18.EJan 2018/Mar 2018 Spread-0.0325-0.0325-0.0325-0.03250.00000.00%set 17:37
CU.F18:J18.EJan 2018/Apr 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CU.F18:K18.EJan 2018/May 2018 Spread-0.0675-0.0675-0.0675-0.06750.00000.00%set 17:38
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.0725-0.0725-0.0725-0.07250.00000.00%set 17:37
CU.F18:N18.EJan 2018/Jul 2018 Spread-0.0775-0.0775-0.0775-0.07750.00000.00%set 17:37
CU.F18:Q18.EJan 2018/Aug 2018 Spread-0.08-0.08-0.08-0.080.000.00%set 17:38
CU.F18:U18.EJan 2018/Sep 2018 Spread-0.0825-0.0825-0.0825-0.08250.00000.00%set 17:37
CU.F18:V18.EJan 2018/Oct 2018 Spread-0.0725-0.0725-0.0725-0.07250.00000.00%set 17:38
CU.F18:X18.EJan 2018/Nov 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CU.F18:Z18.EJan 2018/Dec 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:38
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:37
CU.G18:J18.EFeb 2018/Apr 2018 Spread-0.0425-0.0425-0.0425-0.04250.00000.00%set 17:38
CU.G18:K18.EFeb 2018/May 2018 Spread-0.055-0.055-0.055-0.0550.0000.00%set 17:38
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:37
CU.G18:N18.EFeb 2018/Jul 2018 Spread-0.065-0.065-0.065-0.0650.0000.00%set 17:38
CU.G18:Q18.EFeb 2018/Aug 2018 Spread-0.0675-0.0675-0.0675-0.06750.00000.00%set 17:38
CU.G18:U18.EFeb 2018/Sep 2018 Spread-0.07-0.07-0.07-0.070.000.00%set 17:38
CU.G18:V18.EFeb 2018/Oct 2018 Spread-0.06-0.06-0.06-0.060.000.00%set 17:38
CU.G18:X18.EFeb 2018/Nov 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:38
CU.G18:Z18.EFeb 2018/Dec 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CU.H18:J18.EMar 2018/Apr 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:38
CU.H18:K18.EMar 2018/May 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:38
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:37
CU.H18:N18.EMar 2018/Jul 2018 Spread-0.045-0.045-0.045-0.0450.0000.00%set 17:38
CU.H18:Q18.EMar 2018/Aug 2018 Spread-0.0475-0.0475-0.0475-0.04750.00000.00%set 17:38
CU.H18:U18.EMar 2018/Sep 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:38
CU.H18:V18.EMar 2018/Oct 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:38
CU.H18:X18.EMar 2018/Nov 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.H18:Z18.EMar 2018/Dec 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CU.J18:K18.EApr 2018/May 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:38
CU.J18:M18.EApr 2018/Jun 2018 Spread-0.0175-0.0175-0.0175-0.01750.00000.00%set 17:37
CU.J18:N18.EApr 2018/Jul 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:38
CU.J18:Q18.EApr 2018/Aug 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:38
CU.J18:U18.EApr 2018/Sep 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:38
CU.J18:V18.EApr 2018/Oct 2018 Spread-0.0175-0.0175-0.0175-0.01750.00000.00%set 17:38
CU.J18:X18.EApr 2018/Nov 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CU.J18:Z18.EApr 2018/Dec 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:38
CU.K18:M18.EMay 2018/Jun 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:37
CU.K18:N18.EMay 2018/Jul 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:38
CU.K18:Q18.EMay 2018/Aug 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:38
CU.K18:U18.EMay 2018/Sep 2018 Spread-0.015-0.015-0.015-0.0150.0000.00%set 17:38
CU.K18:V18.EMay 2018/Oct 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CU.K18:X18.EMay 2018/Nov 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:38
CU.K18:Z18.EMay 2018/Dec 2018 Spread0.020.020.020.020.000.00%set 17:38
CU.M18:N18.EJun 2018/Jul 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:38
CU.M18:Q18.EJun 2018/Aug 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:38
CU.M18:U18.EJun 2018/Sep 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:37
CU.M18:X18.EJun 2018/Nov 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:38
CU.M18:Z18.EJun 2018/Dec 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:38
CU.N18:Q18.EJul 2018/Aug 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:38
CU.N18:U18.EJul 2018/Sep 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:37
CU.N18:V18.EJul 2018/Oct 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:38
CU.N18:X18.EJul 2018/Nov 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:38
CU.N18:Z18.EJul 2018/Dec 2018 Spread0.030.030.030.030.000.00%set 17:38
CU.Q18:U18.EAug 2018/Sep 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:37
CU.Q18:V18.EAug 2018/Oct 2018 Spread0.00750.00750.00750.00750.00000.00%set 17:38
CU.Q18:X18.EAug 2018/Nov 2018 Spread0.020.020.020.020.000.00%set 17:38
CU.Q18:Z18.EAug 2018/Dec 2018 Spread0.03250.03250.03250.03250.00000.00%set 17:38
CU.U18:V18.ESep 2018/Oct 2018 Spread0.010.010.010.010.000.00%set 17:38
CU.U18:X18.ESep 2018/Nov 2018 Spread0.02250.02250.02250.02250.00000.00%set 17:38
CU.U18:Z18.ESep 2018/Dec 2018 Spread0.0350.0350.0350.0350.0000.00%set 17:38
CU.V18:X18.EOct 2018/Nov 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:38
CU.V18:Z18.EOct 2018/Dec 2018 Spread0.0250.0250.0250.0250.0000.00%set 17:38
CU.X18:Z18.ENov 2018/Dec 2018 Spread0.01250.01250.01250.01250.00000.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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