S&P 500
2477.83
+0.70 +0.03%
Dow Indu
21711.01
+97.58 +0.45%
Nasdaq
6421.12
+8.95 +0.14%
Crude Oil
48.69
-0.06 -0.12%
Gold
1263.590
+0.745 +0.06%
Euro
1.174495
+0.000585 +0.05%
US Dollar
93.273
-0.127 -0.13%
Strong
New York Mercantile Exchange (NYMEX)Energy › CHICAGO ETHANOL (CU)
MarketContractOpenHighLowLastChangePctTime
CU.N17.EJul 2017 (E)1.50501.50501.50501.5175+0.0050+0.33%set 15:53
CU.Q17.EAug 2017 (E)1.52251.52501.51901.5275+0.0175+1.16%set 15:53
CU.U17.ESep 2017 (E)1.5351.5351.5351.535+0.015+0.99%set 15:53
CU.V17.EOct 2017 (E)1.52501.52501.52501.5250+0.0125+0.83%set 15:53
CU.X17.ENov 2017 (E)1.51251.51251.51251.5125+0.0100+0.67%set 15:53
CU.Z17.EDec 2017 (E)1.49251.49251.49251.4925+0.0075+0.51%set 15:53
CU.F18.EJan 2018 (E)1.4701.4701.4701.470+0.005+0.34%set 15:53
CU.G18.EFeb 2018 (E)1.47251.47251.47251.4725+0.0025+0.17%set 15:53
CU.H18.EMar 2018 (E)1.48501.48501.48501.4850+0.0025+0.17%set 15:53
CU.J18.EApr 2018 (E)1.50251.50251.50251.5025+0.0025+0.17%set 15:53
CU.K18.EMay 2018 (E)1.51001.51001.51001.5100+0.0025+0.17%set 15:53
CU.M18.EJun 2018 (E)1.51251.51251.51251.5125+0.0025+0.17%set 15:53
CU.N18.EJul 2018 (E)1.50751.50751.50751.5075+0.0025+0.17%set 15:53
CU.Q18.EAug 2018 (E)1.50751.50751.50751.5075+0.0025+0.17%set 15:53
CU.U18.ESep 2018 (E)1.50751.50751.50751.5075+0.0025+0.17%set 15:53
CU.V18.EOct 2018 (E)1.49251.49251.49251.4925+0.0025+0.17%set 15:53
CU.X18.ENov 2018 (E)1.49251.49251.49251.4925+0.0025+0.17%set 15:53
CU.Z18.EDec 2018 (E)1.49251.49251.49251.4925+0.0025+0.17%set 15:53
CU.N17:F18.EJul 2017/Jan 2018 Spread0.04750.04750.04750.04750.00000.00%set 17:42
CU.N17:G18.EJul 2017/Feb 2018 Spread0.04500.04500.04500.0450+0.0025+5.88%set 17:41
CU.N17:H18.EJul 2017/Mar 2018 Spread0.03250.03250.03250.0325+0.0025+8.33%set 17:41
CU.N17:J18.EJul 2017/Apr 2018 Spread0.01500.01500.01500.0150+0.0025+20.00%set 17:42
CU.N17:K18.EJul 2017/May 2018 Spread0.00750.00750.00750.0075+0.0025+50.00%set 17:42
CU.N17:M18.EJul 2017/Jun 2018 Spread0.00500.00500.00500.0050+0.0025+100.00%set 17:41
CU.N17:N18.EJul 2017/Jul 2018 Spread0.01000.01000.01000.0100+0.0025+33.33%set 17:41
CU.N17:Q17.EJul 2017/Aug 2017 Spread-0.0053-0.0053-0.0053-0.0100-0.0125-500.00%set 17:42
CU.N17:Q18.EJul 2017/Aug 2018 Spread0.01000.01000.01000.0100+0.0025+33.33%set 17:42
CU.N17:U17.EJul 2017/Sep 2017 Spread-0.0175-0.0175-0.0175-0.0175-0.01000.00%set 17:41
CU.N17:U18.EJul 2017/Sep 2018 Spread0.01000.01000.01000.0100+0.0025+33.33%set 17:41
CU.N17:V17.EJul 2017/Oct 2017 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.N17:V18.EJul 2017/Oct 2018 Spread0.02500.02500.02500.0250+0.0025+11.11%set 17:42
CU.N17:X17.EJul 2017/Nov 2017 Spread0.0050.0050.0050.005-0.005-50.00%set 17:41
CU.N17:X18.EJul 2017/Nov 2018 Spread0.02500.02500.02500.0250+0.0025+11.11%set 17:42
CU.N17:Z17.EJul 2017/Dec 2017 Spread0.02500.02500.02500.0250-0.0025-9.09%set 17:41
CU.N17:Z18.EJul 2017/Dec 2018 Spread0.02500.02500.02500.0250+0.0025+11.11%set 17:42
CU.Q17:F18.EAug 2017/Jan 2018 Spread0.05750.05750.05750.0575+0.0125+27.78%set 17:42
CU.Q17:G18.EAug 2017/Feb 2018 Spread0.0550.0550.0550.055+0.015+37.50%set 17:41
CU.Q17:H18.EAug 2017/Mar 2018 Spread0.04250.04250.04250.0425+0.0150+54.55%set 17:41
CU.Q17:J18.EAug 2017/Apr 2018 Spread0.0250.0250.0250.025+0.015+150.00%set 17:42
CU.Q17:K18.EAug 2017/May 2018 Spread0.01750.01750.01750.0175+0.0150+600.00%set 17:42
CU.Q17:M18.EAug 2017/Jun 2018 Spread0.01500.01500.01500.0150+0.0175+116.67%set 17:41
CU.Q17:N18.EAug 2017/Jul 2018 Spread0.0200.0200.0200.020+0.015+300.00%set 17:41
CU.Q17:Q18.EAug 2017/Aug 2018 Spread0.0200.0200.0200.020+0.015+300.00%set 17:42
CU.Q17:U17.EAug 2017/Sep 2017 Spread0.00700.00700.0070-0.0075+0.00250.00%set 17:41
CU.Q17:U18.EAug 2017/Sep 2018 Spread0.0200.0200.0200.020+0.015+300.00%set 17:41
CU.Q17:V17.EAug 2017/Oct 2017 Spread0.00250.00250.00250.0025+0.00500.00%set 17:42
CU.Q17:V18.EAug 2017/Oct 2018 Spread0.0350.0350.0350.035+0.015+75.00%set 17:42
CU.Q17:X17.EAug 2017/Nov 2017 Spread0.01500.01500.01500.0150+0.0075+100.00%set 17:41
CU.Q17:X18.EAug 2017/Nov 2018 Spread0.0350.0350.0350.035+0.015+75.00%set 17:42
CU.Q17:Z17.EAug 2017/Dec 2017 Spread0.0350.0350.0350.035+0.010+40.00%set 17:41
CU.Q17:Z18.EAug 2017/Dec 2018 Spread0.0350.0350.0350.035+0.015+75.00%set 17:42
CU.U17:F18.ESep 2017/Jan 2018 Spread0.0650.0650.0650.065+0.010+18.18%set 17:42
CU.U17:G18.ESep 2017/Feb 2018 Spread0.06250.06250.06250.0625+0.0125+25.00%set 17:41
CU.U17:H18.ESep 2017/Mar 2018 Spread0.05000.05000.05000.0500+0.0125+33.33%set 17:41
CU.U17:J18.ESep 2017/Apr 2018 Spread0.03250.03250.03250.0325+0.0125+62.50%set 17:42
CU.U17:K18.ESep 2017/May 2018 Spread0.02500.02500.02500.0250+0.0125+100.00%set 17:42
CU.U17:M18.ESep 2017/Jun 2018 Spread0.02250.02250.02250.0225+0.0125+125.00%set 17:41
CU.U17:N18.ESep 2017/Jul 2018 Spread0.02750.02750.02750.0275+0.0125+83.33%set 17:41
CU.U17:Q18.ESep 2017/Aug 2018 Spread0.02750.02750.02750.0275+0.0125+83.33%set 17:42
CU.U17:U18.ESep 2017/Sep 2018 Spread0.02750.02750.02750.0275+0.0125+83.33%set 17:41
CU.U17:V17.ESep 2017/Oct 2017 Spread0.01000.01000.01000.0100+0.0025+33.33%set 17:42
CU.U17:V18.ESep 2017/Oct 2018 Spread0.04250.04250.04250.0425+0.0125+41.67%set 17:42
CU.U17:X17.ESep 2017/Nov 2017 Spread0.02250.02250.02250.0225+0.0050+28.57%set 17:41
CU.U17:X18.ESep 2017/Nov 2018 Spread0.04250.04250.04250.0425+0.0125+41.67%set 17:42
CU.U17:Z17.ESep 2017/Dec 2017 Spread0.04250.04250.04250.0425+0.0075+21.43%set 17:41
CU.U17:Z18.ESep 2017/Dec 2018 Spread0.04250.04250.04250.0425+0.0125+41.67%set 17:42
CU.V17:F18.EOct 2017/Jan 2018 Spread0.05500.05500.05500.0550+0.0075+15.79%set 17:42
CU.V17:G18.EOct 2017/Feb 2018 Spread0.05250.05250.05250.0525+0.0100+23.53%set 17:41
CU.V17:H18.EOct 2017/Mar 2018 Spread0.040.040.040.04+0.01+33.33%set 17:41
CU.V17:J18.EOct 2017/Apr 2018 Spread0.02250.02250.02250.0225+0.0100+80.00%set 17:42
CU.V17:K18.EOct 2017/May 2018 Spread0.0150.0150.0150.015+0.010+200.00%set 17:42
CU.V17:M18.EOct 2017/Jun 2018 Spread0.01250.01250.01250.0125+0.0100+400.00%set 17:41
CU.V17:N18.EOct 2017/Jul 2018 Spread0.01750.01750.01750.0175+0.0100+133.33%set 17:41
CU.V17:Q18.EOct 2017/Aug 2018 Spread0.01750.01750.01750.0175+0.0100+133.33%set 17:42
CU.V17:U18.EOct 2017/Sep 2018 Spread0.01750.01750.01750.0175+0.0100+133.33%set 17:41
CU.V17:V18.EOct 2017/Oct 2018 Spread0.03250.03250.03250.0325+0.0100+44.44%set 17:42
CU.V17:X17.EOct 2017/Nov 2017 Spread0.01250.01250.01250.0125+0.0025+25.00%set 17:41
CU.V17:X18.EOct 2017/Nov 2018 Spread0.03250.03250.03250.0325+0.0100+44.44%set 17:42
CU.V17:Z17.EOct 2017/Dec 2017 Spread0.03250.03250.03250.0325+0.0050+18.18%set 17:41
CU.V17:Z18.EOct 2017/Dec 2018 Spread0.03250.03250.03250.0325+0.0100+44.44%set 17:42
CU.X17:F18.ENov 2017/Jan 2018 Spread0.04250.04250.04250.0425+0.0050+13.33%set 17:42
CU.X17:G18.ENov 2017/Feb 2018 Spread0.04000.04000.04000.0400+0.0075+23.08%set 17:41
CU.X17:H18.ENov 2017/Mar 2018 Spread0.02750.02750.02750.0275+0.0075+37.50%set 17:41
CU.X17:J18.ENov 2017/Apr 2018 Spread0.01000.01000.01000.0100+0.0075+300.00%set 17:42
CU.X17:K18.ENov 2017/May 2018 Spread0.00250.00250.00250.0025+0.00750.00%set 17:42
CU.X17:N18.ENov 2017/Jul 2018 Spread0.00500.00500.00500.0050+0.00750.00%set 17:41
CU.X17:Q18.ENov 2017/Aug 2018 Spread0.00500.00500.00500.0050+0.00750.00%set 17:42
CU.X17:U18.ENov 2017/Sep 2018 Spread0.00500.00500.00500.0050+0.00750.00%set 17:41
CU.X17:V18.ENov 2017/Oct 2018 Spread0.02000.02000.02000.0200+0.0075+60.00%set 17:42
CU.X17:X18.ENov 2017/Nov 2018 Spread0.02000.02000.02000.0200+0.0075+60.00%set 17:42
CU.X17:Z17.ENov 2017/Dec 2017 Spread0.02000.02000.02000.0200+0.0025+14.29%set 17:41
CU.X17:Z18.ENov 2017/Dec 2018 Spread0.02000.02000.02000.0200+0.0075+60.00%set 17:42
CU.Z17:F18.EDec 2017/Jan 2018 Spread0.02250.02250.02250.0225+0.0025+12.50%set 17:42
CU.Z17:G18.EDec 2017/Feb 2018 Spread0.0200.0200.0200.020+0.005+33.33%set 17:41
CU.Z17:H18.EDec 2017/Mar 2018 Spread0.00750.00750.00750.0075+0.0050+200.00%set 17:41
CU.Z17:J18.EDec 2017/Apr 2018 Spread-0.010-0.010-0.010-0.010+0.0050.00%set 17:42
CU.Z17:K18.EDec 2017/May 2018 Spread-0.0175-0.0175-0.0175-0.0175+0.00500.00%set 17:42
CU.Z17:M18.EDec 2017/Jun 2018 Spread-0.020-0.020-0.020-0.020+0.0050.00%set 17:41
CU.Z17:N18.EDec 2017/Jul 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:41
CU.Z17:Q18.EDec 2017/Aug 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:42
CU.Z17:U18.EDec 2017/Sep 2018 Spread-0.015-0.015-0.015-0.015+0.0050.00%set 17:41
CU.F18:G18.EJan 2018/Feb 2018 Spread-0.0025-0.0025-0.0025-0.0025+0.00250.00%set 17:41
CU.F18:H18.EJan 2018/Mar 2018 Spread-0.0150-0.0150-0.0150-0.0150+0.00250.00%set 17:41
CU.F18:J18.EJan 2018/Apr 2018 Spread-0.0325-0.0325-0.0325-0.0325+0.00250.00%set 17:42
CU.F18:K18.EJan 2018/May 2018 Spread-0.0400-0.0400-0.0400-0.0400+0.00250.00%set 17:42
CU.F18:M18.EJan 2018/Jun 2018 Spread-0.0425-0.0425-0.0425-0.0425+0.00250.00%set 17:41
CU.F18:N18.EJan 2018/Jul 2018 Spread-0.0375-0.0375-0.0375-0.0375+0.00250.00%set 17:41
CU.F18:Q18.EJan 2018/Aug 2018 Spread-0.0375-0.0375-0.0375-0.0375+0.00250.00%set 17:42
CU.F18:U18.EJan 2018/Sep 2018 Spread-0.0375-0.0375-0.0375-0.0375+0.00250.00%set 17:41
CU.F18:V18.EJan 2018/Oct 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00250.00%set 17:42
CU.F18:X18.EJan 2018/Nov 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00250.00%set 17:42
CU.F18:Z18.EJan 2018/Dec 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00250.00%set 17:42
CU.G18:H18.EFeb 2018/Mar 2018 Spread-0.0125-0.0125-0.0125-0.01250.00000.00%set 17:41
CU.G18:J18.EFeb 2018/Apr 2018 Spread-0.03-0.03-0.03-0.030.000.00%set 17:42
CU.G18:K18.EFeb 2018/May 2018 Spread-0.0375-0.0375-0.0375-0.03750.00000.00%set 17:42
CU.G18:M18.EFeb 2018/Jun 2018 Spread-0.04-0.04-0.04-0.040.000.00%set 17:41
CU.G18:N18.EFeb 2018/Jul 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.G18:Q18.EFeb 2018/Aug 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.G18:U18.EFeb 2018/Sep 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
CU.G18:V18.EFeb 2018/Oct 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CU.G18:X18.EFeb 2018/Nov 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CU.G18:Z18.EFeb 2018/Dec 2018 Spread-0.02-0.02-0.02-0.020.000.00%set 17:42
CU.H18:J18.EMar 2018/Apr 2018 Spread-0.0175-0.0175-0.0175-0.01750.00000.00%set 17:42
CU.H18:K18.EMar 2018/May 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 17:42
CU.H18:M18.EMar 2018/Jun 2018 Spread-0.0275-0.0275-0.0275-0.02750.00000.00%set 17:41
CU.H18:N18.EMar 2018/Jul 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:42
CU.H18:Q18.EMar 2018/Aug 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:42
CU.H18:U18.EMar 2018/Sep 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:42
CU.H18:V18.EMar 2018/Oct 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.H18:X18.EMar 2018/Nov 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.H18:Z18.EMar 2018/Dec 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.J18:K18.EApr 2018/May 2018 Spread-0.0075-0.0075-0.0075-0.00750.00000.00%set 17:42
CU.J18:M18.EApr 2018/Jun 2018 Spread-0.01-0.01-0.01-0.010.000.00%set 17:41
CU.J18:N18.EApr 2018/Jul 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.J18:Q18.EApr 2018/Aug 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.J18:U18.EApr 2018/Sep 2018 Spread-0.005-0.005-0.005-0.0050.0000.00%set 17:42
CU.J18:V18.EApr 2018/Oct 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.J18:X18.EApr 2018/Nov 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.J18:Z18.EApr 2018/Dec 2018 Spread0.010.010.010.010.000.00%set 17:42
CU.K18:M18.EMay 2018/Jun 2018 Spread-0.0025-0.0025-0.0025-0.00250.00000.00%set 17:41
CU.K18:N18.EMay 2018/Jul 2018 Spread0.00250.00250.00250.00250.00000.00%set 17:42
CU.K18:Q18.EMay 2018/Aug 2018 Spread0.00250.00250.00250.00250.00000.00%set 17:42
CU.K18:U18.EMay 2018/Sep 2018 Spread0.00250.00250.00250.00250.00000.00%set 17:42
CU.K18:V18.EMay 2018/Oct 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.K18:X18.EMay 2018/Nov 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.K18:Z18.EMay 2018/Dec 2018 Spread0.01750.01750.01750.01750.00000.00%set 17:42
CU.M18:N18.EJun 2018/Jul 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CU.M18:Q18.EJun 2018/Aug 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:42
CU.M18:U18.EJun 2018/Sep 2018 Spread0.0050.0050.0050.0050.0000.00%set 17:41
CU.M18:V18.EJun 2018/Oct 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.M18:X18.EJun 2018/Nov 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.M18:Z18.EJun 2018/Dec 2018 Spread0.020.020.020.020.000.00%set 17:42
CU.N18:V18.EJul 2018/Oct 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.N18:X18.EJul 2018/Nov 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.N18:Z18.EJul 2018/Dec 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.Q18:V18.EAug 2018/Oct 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.Q18:X18.EAug 2018/Nov 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.Q18:Z18.EAug 2018/Dec 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.U18:V18.ESep 2018/Oct 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.U18:X18.ESep 2018/Nov 2018 Spread0.0150.0150.0150.0150.0000.00%set 17:42
CU.U18:Z18.ESep 2018/Dec 2018 Spread0.0150.0150.0150.0150.0000.00%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.