S&P 500
2907.95
+3.64 +0.13%
Dow Indu
26405.76
+158.80 +0.61%
Nasdaq
7951.07
-5.04 -0.06%
Crude Oil
71.19
+0.42 +0.60%
Gold
1205.775
-0.525 -0.04%
Euro
1.167925
-0.000475 -0.04%
US Dollar
94.498
-0.047 -0.05%
Strong
New York Mercantile Exchange (NYMEX)Energy › BRENT FINANCIAL (CY)
MarketContractOpenHighLowLastChangePctTime
CY.U18.ESep 2018 (E)78.5678.5678.5678.56+0.15+0.19%set 15:00
CY.V18.EOct 2018 (E)78.9078.9078.9078.90+0.39+0.50%set 15:00
CY.X18.ENov 2018 (E)78.5278.5278.5278.52+0.38+0.49%set 15:00
CY.Z18.EDec 2018 (E)78.1978.1978.1978.19+0.36+0.46%set 15:00
CY.F19.EJan 2019 (E)77.9577.9577.9577.95+0.35+0.45%set 15:00
CY.G19.EFeb 2019 (E)77.7177.7177.7177.71+0.34+0.44%set 15:00
CY.H19.EMar 2019 (E)77.4677.4677.4677.46+0.33+0.43%set 15:00
CY.J19.EApr 2019 (E)77.1677.1677.1677.16+0.33+0.43%set 15:00
CY.K19.EMay 2019 (E)76.8676.8676.8676.86+0.32+0.42%set 15:00
CY.M19.EJun 2019 (E)76.5476.5476.5476.54+0.32+0.42%set 15:00
CY.N19.EJul 2019 (E)76.2176.2176.2176.21+0.32+0.42%set 15:00
CY.Q19.EAug 2019 (E)75.8775.8775.8775.87+0.32+0.42%set 15:00
CY.U19.ESep 2019 (E)75.5575.5575.5575.55+0.32+0.43%set 15:00
CY.V19.EOct 2019 (E)75.2175.2175.2175.21+0.32+0.43%set 15:00
CY.X19.ENov 2019 (E)74.9174.9174.9174.91+0.32+0.43%set 15:00
CY.Z19.EDec 2019 (E)74.5974.5974.5974.59+0.31+0.42%set 15:00
CY.F20.EJan 2020 (E)74.3174.3174.3174.31+0.30+0.41%set 15:00
CY.G20.EFeb 2020 (E)73.9773.9773.9773.97+0.28+0.38%set 15:00
CY.H20.EMar 2020 (E)73.6773.6773.6773.67+0.28+0.38%set 15:00
CY.J20.EApr 2020 (E)73.3573.3573.3573.35+0.25+0.34%set 15:00
CY.K20.EMay 2020 (E)73.0373.0373.0373.03+0.25+0.34%set 15:00
CY.M20.EJun 2020 (E)72.7172.7172.7172.71+0.24+0.33%set 15:00
CY.N20.EJul 2020 (E)72.3872.3872.3872.38+0.23+0.32%set 15:00
CY.Q20.EAug 2020 (E)72.0372.0372.0372.03+0.22+0.31%set 15:00
CY.U20.ESep 2020 (E)71.7671.7671.7671.76+0.21+0.29%set 15:00
CY.V20.EOct 2020 (E)71.4571.4571.4571.45+0.20+0.28%set 15:00
CY.X20.ENov 2020 (E)71.1571.1571.1571.15+0.19+0.27%set 15:00
CY.Z20.EDec 2020 (E)70.8770.8770.8770.87+0.18+0.25%set 15:00
CY.F21.EJan 2021 (E)70.6170.6170.6170.61+0.17+0.24%set 15:00
CY.G21.EFeb 2021 (E)70.3670.3670.3670.36+0.16+0.23%set 15:00
CY.H21.EMar 2021 (E)70.1170.1170.1170.11+0.15+0.21%set 15:00
CY.J21.EApr 2021 (E)69.8769.8769.8769.87+0.15+0.22%set 15:00
CY.K21.EMay 2021 (E)69.6269.6269.6269.62+0.15+0.22%set 15:00
CY.M21.EJun 2021 (E)69.3869.3869.3869.38+0.14+0.20%set 15:00
CY.N21.EJul 2021 (E)69.1469.1469.1469.14+0.13+0.19%set 15:00
CY.Q21.EAug 2021 (E)68.9068.9068.9068.90+0.12+0.17%set 15:00
CY.U21.ESep 2021 (E)68.6668.6668.6668.66+0.11+0.16%set 15:00
CY.V21.EOct 2021 (E)68.4268.4268.4268.42+0.10+0.15%set 15:00
CY.X21.ENov 2021 (E)68.2568.2568.2568.25+0.10+0.15%set 15:00
CY.Z21.EDec 2021 (E)68.0468.0468.0468.04+0.08+0.12%set 15:00
CY.F22.EJan 2022 (E)67.8667.8667.8667.86+0.07+0.10%set 15:00
CY.G22.EFeb 2022 (E)67.6867.6867.6867.68+0.06+0.09%set 15:00
CY.H22.EMar 2022 (E)67.5167.5167.5167.51+0.06+0.09%set 15:00
CY.J22.EApr 2022 (E)67.3467.3467.3467.34+0.06+0.09%set 15:00
CY.K22.EMay 2022 (E)67.1867.1867.1867.18+0.05+0.07%set 15:00
CY.M22.EJun 2022 (E)67.0167.0167.0167.01+0.04+0.06%set 15:00
CY.N22.EJul 2022 (E)66.8466.8466.8466.84+0.03+0.04%set 15:00
CY.Q22.EAug 2022 (E)66.6766.6766.6766.67+0.02+0.03%set 15:00
CY.U22.ESep 2022 (E)66.5166.5166.5166.51+0.02+0.03%set 15:00
CY.V22.EOct 2022 (E)66.3566.3566.3566.35+0.02+0.03%set 15:00
CY.X22.ENov 2022 (E)66.2566.2566.2566.25+0.02+0.03%set 15:00
CY.Z22.EDec 2022 (E)66.1566.1566.1566.15+0.02+0.03%set 15:00
CY.F23.EJan 2023 (E)66.0866.0866.0866.08+0.02+0.03%set 15:00
CY.G23.EFeb 2023 (E)65.9865.9865.9865.98+0.02+0.03%set 15:00
CY.H23.EMar 2023 (E)65.8865.8865.8865.88+0.02+0.03%set 15:00
CY.J23.EApr 2023 (E)65.7765.7765.7765.770.000.00%set 15:00
CY.K23.EMay 2023 (E)65.6865.6865.6865.680.000.00%set 15:00
CY.M23.EJun 2023 (E)65.5965.5965.5965.590.000.00%set 15:00
CY.N23.EJul 2023 (E)65.565.565.565.50.00.00%set 15:00
CY.Q23.EAug 2023 (E)65.4065.4065.4065.40-0.01-0.02%set 15:00
CY.U23.ESep 2023 (E)65.3165.3165.3165.31-0.01-0.02%set 15:00
CY.V23.EOct 2023 (E)65.2165.2165.2165.21-0.02-0.03%set 15:00
CY.X23.ENov 2023 (E)65.1565.1565.1565.15-0.02-0.03%set 15:00
CY.Z23.EDec 2023 (E)65.0965.0965.0965.09-0.02-0.03%set 15:00
CY.F24.EJan 2024 (E)65.0465.0465.0465.04-0.02-0.03%set 15:00
CY.G24.EFeb 2024 (E)65.0065.0065.0065.00-0.02-0.03%set 15:00
CY.H24.EMar 2024 (E)64.9664.9664.9664.96-0.02-0.03%set 15:00
CY.J24.EApr 2024 (E)64.9364.9364.9364.93-0.02-0.03%set 15:00
CY.K24.EMay 2024 (E)64.8964.8964.8964.89-0.02-0.03%set 15:00
CY.M24.EJun 2024 (E)64.8564.8564.8564.85-0.02-0.03%set 15:00
CY.N24.EJul 2024 (E)64.8164.8164.8164.81-0.02-0.03%set 15:00
CY.Q24.EAug 2024 (E)64.7764.7764.7764.77-0.02-0.03%set 15:00
CY.U24.ESep 2024 (E)64.7364.7364.7364.73-0.02-0.03%set 15:00
CY.V24.EOct 2024 (E)64.6964.6964.6964.69-0.02-0.03%set 15:00
CY.X24.ENov 2024 (E)64.6764.6764.6764.67-0.02-0.03%set 15:00
CY.Z24.EDec 2024 (E)64.6564.6564.6564.65-0.02-0.03%set 15:00
CY.F25.EJan 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.G25.EFeb 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.H25.EMar 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.J25.EApr 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.K25.EMay 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.M25.EJun 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.N25.EJul 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.Q25.EAug 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.U25.ESep 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.V25.EOct 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.X25.ENov 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.Z25.EDec 2025 (E)64.6364.6364.6364.63-0.02-0.03%set 15:00
CY.U18:F19.ESep 2018/Jan 2019 Spread0.610.610.610.61-0.20-24.69%set 17:43
CY.U18:F20.ESep 2018/Jan 2020 Spread4.254.254.254.25-0.15-3.41%set 17:43
CY.U18:G19.ESep 2018/Feb 2019 Spread0.850.850.850.85-0.19-18.27%set 17:42
CY.U18:G20.ESep 2018/Feb 2020 Spread4.594.594.594.59-0.13-2.75%set 17:42
CY.U18:H19.ESep 2018/Mar 2019 Spread1.101.101.101.10-0.18-14.06%set 17:43
CY.U18:H20.ESep 2018/Mar 2020 Spread4.894.894.894.89-0.13-2.59%set 17:42
CY.U18:J19.ESep 2018/Apr 2019 Spread1.401.401.401.40-0.18-11.39%set 17:42
CY.U18:J20.ESep 2018/Apr 2020 Spread5.215.215.215.21-0.10-1.88%set 17:43
CY.U18:K19.ESep 2018/May 2019 Spread1.701.701.701.70-0.17-9.09%set 17:43
CY.U18:K20.ESep 2018/May 2020 Spread5.535.535.535.53-0.10-1.78%set 17:43
CY.U18:M19.ESep 2018/Jun 2019 Spread2.022.022.022.02-0.17-7.76%set 17:43
CY.U18:M20.ESep 2018/Jun 2020 Spread5.855.855.855.85-0.09-1.52%set 17:43
CY.U18:N19.ESep 2018/Jul 2019 Spread2.352.352.352.35-0.17-6.75%set 17:43
CY.U18:N20.ESep 2018/Jul 2020 Spread6.186.186.186.18-0.08-1.28%set 17:43
CY.U18:Q19.ESep 2018/Aug 2019 Spread2.692.692.692.69-0.17-5.94%set 17:43
CY.U18:U19.ESep 2018/Sep 2019 Spread3.013.013.013.01-0.17-5.35%set 17:43
CY.U18:V18.ESep 2018/Oct 2018 Spread-0.34-0.34-0.34-0.34-0.240.00%set 17:43
CY.U18:V19.ESep 2018/Oct 2019 Spread3.353.353.353.35-0.17-4.83%set 17:42
CY.U18:X18.ESep 2018/Nov 2018 Spread0.040.040.040.04-0.23-85.19%set 17:42
CY.U18:X19.ESep 2018/Nov 2019 Spread3.653.653.653.65-0.17-4.45%set 17:42
CY.U18:Z18.ESep 2018/Dec 2018 Spread0.370.370.370.37-0.21-36.21%set 17:42
CY.U18:Z19.ESep 2018/Dec 2019 Spread3.973.973.973.97-0.16-3.87%set 17:42
CY.V18:F19.EOct 2018/Jan 2019 Spread0.950.950.950.95+0.04+4.40%set 17:43
CY.V18:F20.EOct 2018/Jan 2020 Spread4.594.594.594.59+0.09+2.00%set 17:43
CY.V18:G19.EOct 2018/Feb 2019 Spread1.191.191.191.19+0.05+4.39%set 17:42
CY.V18:G20.EOct 2018/Feb 2020 Spread4.934.934.934.93+0.11+2.28%set 17:42
CY.V18:H19.EOct 2018/Mar 2019 Spread1.441.441.441.44+0.06+4.35%set 17:43
CY.V18:H20.EOct 2018/Mar 2020 Spread5.235.235.235.23+0.11+2.15%set 17:42
CY.V18:J19.EOct 2018/Apr 2019 Spread1.741.741.741.74+0.06+3.57%set 17:43
CY.V18:J20.EOct 2018/Apr 2020 Spread5.555.555.555.55+0.14+2.59%set 17:43
CY.V18:K19.EOct 2018/May 2019 Spread2.042.042.042.04+0.07+3.55%set 17:43
CY.V18:K20.EOct 2018/May 2020 Spread5.875.875.875.87+0.14+2.44%set 17:43
CY.V18:M19.EOct 2018/Jun 2019 Spread2.362.362.362.36+0.07+3.06%set 17:43
CY.V18:M20.EOct 2018/Jun 2020 Spread6.196.196.196.19+0.15+2.48%set 17:43
CY.V18:N19.EOct 2018/Jul 2019 Spread2.692.692.692.69+0.07+2.67%set 17:43
CY.V18:N20.EOct 2018/Jul 2020 Spread6.526.526.526.52+0.16+2.52%set 17:43
CY.V18:Q19.EOct 2018/Aug 2019 Spread3.033.033.033.03+0.07+2.36%set 17:43
CY.V18:U19.EOct 2018/Sep 2019 Spread3.353.353.353.35+0.07+2.13%set 17:43
CY.V18:V19.EOct 2018/Oct 2019 Spread3.693.693.693.69+0.07+1.93%set 17:42
CY.V18:X18.EOct 2018/Nov 2018 Spread0.380.380.380.38+0.01+2.70%set 17:42
CY.V18:X19.EOct 2018/Nov 2019 Spread3.993.993.993.99+0.07+1.79%set 17:42
CY.V18:Z18.EOct 2018/Dec 2018 Spread0.710.710.710.71+0.03+4.41%set 17:42
CY.V18:Z19.EOct 2018/Dec 2019 Spread4.314.314.314.31+0.08+1.89%set 17:42
CY.X18:F19.ENov 2018/Jan 2019 Spread0.570.570.570.57+0.03+5.56%set 17:43
CY.X18:F20.ENov 2018/Jan 2020 Spread4.214.214.214.21+0.08+1.94%set 17:43
CY.X18:G19.ENov 2018/Feb 2019 Spread0.810.810.810.81+0.04+5.19%set 17:42
CY.X18:G20.ENov 2018/Feb 2020 Spread4.554.554.554.55+0.10+2.25%set 17:42
CY.X18:H19.ENov 2018/Mar 2019 Spread1.061.061.061.06+0.05+4.95%set 17:43
CY.X18:H20.ENov 2018/Mar 2020 Spread4.854.854.854.85+0.10+2.11%set 17:42
CY.X18:J19.ENov 2018/Apr 2019 Spread1.361.361.361.36+0.05+3.82%set 17:43
CY.X18:J20.ENov 2018/Apr 2020 Spread5.175.175.175.17+0.13+2.58%set 17:43
CY.X18:K19.ENov 2018/May 2019 Spread1.661.661.661.66+0.06+3.75%set 17:43
CY.X18:K20.ENov 2018/May 2020 Spread5.495.495.495.49+0.13+2.43%set 17:43
CY.X18:M19.ENov 2018/Jun 2019 Spread1.981.981.981.98+0.06+3.12%set 17:43
CY.X18:M20.ENov 2018/Jun 2020 Spread5.815.815.815.81+0.14+2.47%set 17:43
CY.X18:N19.ENov 2018/Jul 2019 Spread2.312.312.312.31+0.06+2.67%set 17:43
CY.X18:N20.ENov 2018/Jul 2020 Spread6.146.146.146.14+0.15+2.50%set 17:43
CY.X18:Q19.ENov 2018/Aug 2019 Spread2.652.652.652.65+0.06+2.32%set 17:43
CY.X18:U19.ENov 2018/Sep 2019 Spread2.972.972.972.97+0.06+2.06%set 17:43
CY.X18:V19.ENov 2018/Oct 2019 Spread3.313.313.313.31+0.06+1.85%set 17:42
CY.X18:X19.ENov 2018/Nov 2019 Spread3.613.613.613.61+0.06+1.69%set 17:42
CY.X18:Z18.ENov 2018/Dec 2018 Spread0.330.330.330.33+0.02+6.45%set 17:42
CY.X18:Z19.ENov 2018/Dec 2019 Spread3.933.933.933.93+0.07+1.81%set 17:42
CY.Z18:F19.EDec 2018/Jan 2019 Spread0.240.240.240.24+0.01+4.35%set 17:43
CY.Z18:F20.EDec 2018/Jan 2020 Spread3.883.883.883.88+0.06+1.57%set 17:43
CY.Z18:G19.EDec 2018/Feb 2019 Spread0.480.480.480.48+0.02+4.35%set 17:42
CY.Z18:G20.EDec 2018/Feb 2020 Spread4.224.224.224.22+0.08+1.93%set 17:42
CY.Z18:H19.EDec 2018/Mar 2019 Spread0.730.730.730.73+0.03+4.29%set 17:43
CY.Z18:H20.EDec 2018/Mar 2020 Spread4.524.524.524.52+0.08+1.80%set 17:42
CY.Z18:J19.EDec 2018/Apr 2019 Spread1.031.031.031.03+0.03+3.00%set 17:42
CY.Z18:J20.EDec 2018/Apr 2020 Spread4.844.844.844.84+0.11+2.33%set 17:43
CY.Z18:K19.EDec 2018/May 2019 Spread1.331.331.331.33+0.04+3.10%set 17:43
CY.Z18:K20.EDec 2018/May 2020 Spread5.165.165.165.16+0.11+2.18%set 17:43
CY.Z18:M19.EDec 2018/Jun 2019 Spread1.651.651.651.65+0.04+2.48%set 17:43
CY.Z18:M20.EDec 2018/Jun 2020 Spread5.485.485.485.48+0.12+2.24%set 17:43
CY.Z18:N19.EDec 2018/Jul 2019 Spread1.981.981.981.98+0.04+2.06%set 17:43
CY.Z18:N20.EDec 2018/Jul 2020 Spread5.815.815.815.81+0.13+2.29%set 17:43
CY.Z18:Q19.EDec 2018/Aug 2019 Spread2.322.322.322.32+0.04+1.75%set 17:42
CY.Z18:U19.EDec 2018/Sep 2019 Spread2.642.642.642.64+0.04+1.54%set 17:43
CY.Z18:V19.EDec 2018/Oct 2019 Spread2.982.982.982.98+0.04+1.36%set 17:42
CY.Z18:X19.EDec 2018/Nov 2019 Spread3.283.283.283.28+0.04+1.23%set 17:42
CY.Z18:Z19.EDec 2018/Dec 2019 Spread3.603.603.603.60+0.05+1.41%set 17:42
CY.F19:F20.EJan 2019/Jan 2020 Spread3.643.643.643.64+0.05+1.39%set 17:43
CY.F19:G19.EJan 2019/Feb 2019 Spread0.240.240.240.24+0.01+4.35%set 17:42
CY.F19:G20.EJan 2019/Feb 2020 Spread3.983.983.983.98+0.07+1.79%set 17:42
CY.F19:H19.EJan 2019/Mar 2019 Spread0.490.490.490.49+0.02+4.26%set 17:43
CY.F19:H20.EJan 2019/Mar 2020 Spread4.284.284.284.28+0.07+1.66%set 17:42
CY.F19:J19.EJan 2019/Apr 2019 Spread0.790.790.790.79+0.02+2.60%set 17:42
CY.F19:J20.EJan 2019/Apr 2020 Spread4.64.64.64.6+0.1+2.22%set 17:43
CY.F19:K19.EJan 2019/May 2019 Spread1.091.091.091.09+0.03+2.83%set 17:43
CY.F19:K20.EJan 2019/May 2020 Spread4.924.924.924.92+0.10+2.07%set 17:43
CY.F19:M19.EJan 2019/Jun 2019 Spread1.411.411.411.41+0.03+2.17%set 17:43
CY.F19:M20.EJan 2019/Jun 2020 Spread5.245.245.245.24+0.11+2.14%set 17:43
CY.F19:N19.EJan 2019/Jul 2019 Spread1.741.741.741.74+0.03+1.75%set 17:43
CY.F19:N20.EJan 2019/Jul 2020 Spread5.575.575.575.57+0.12+2.20%set 17:43
CY.F19:Q19.EJan 2019/Aug 2019 Spread2.082.082.082.08+0.03+1.46%set 17:42
CY.F19:U19.EJan 2019/Sep 2019 Spread2.402.402.402.40+0.03+1.27%set 17:43
CY.F19:V19.EJan 2019/Oct 2019 Spread2.742.742.742.74+0.03+1.11%set 17:42
CY.F19:X19.EJan 2019/Nov 2019 Spread3.043.043.043.04+0.03+1.00%set 17:42
CY.F19:Z19.EJan 2019/Dec 2019 Spread3.363.363.363.36+0.04+1.20%set 17:42
CY.G19:F20.EFeb 2019/Jan 2020 Spread3.403.403.403.40+0.04+1.19%set 17:43
CY.G19:G20.EFeb 2019/Feb 2020 Spread3.743.743.743.74+0.06+1.63%set 17:42
CY.G19:H19.EFeb 2019/Mar 2019 Spread0.250.250.250.25+0.01+4.17%set 17:43
CY.G19:H20.EFeb 2019/Mar 2020 Spread4.044.044.044.04+0.06+1.51%set 17:42
CY.G19:J19.EFeb 2019/Apr 2019 Spread0.550.550.550.55+0.01+1.85%set 17:42
CY.G19:J20.EFeb 2019/Apr 2020 Spread4.364.364.364.36+0.09+2.11%set 17:43
CY.G19:K19.EFeb 2019/May 2019 Spread0.850.850.850.85+0.02+2.41%set 17:43
CY.G19:K20.EFeb 2019/May 2020 Spread4.684.684.684.68+0.09+1.96%set 17:43
CY.G19:M19.EFeb 2019/Jun 2019 Spread1.171.171.171.17+0.02+1.74%set 17:43
CY.G19:M20.EFeb 2019/Jun 2020 Spread5.05.05.05.0+0.1+2.04%set 17:43
CY.G19:N19.EFeb 2019/Jul 2019 Spread1.501.501.501.50+0.02+1.35%set 17:43
CY.G19:N20.EFeb 2019/Jul 2020 Spread5.335.335.335.33+0.11+2.11%set 17:43
CY.G19:Q19.EFeb 2019/Aug 2019 Spread1.841.841.841.84+0.02+1.10%set 17:42
CY.G19:U19.EFeb 2019/Sep 2019 Spread2.162.162.162.16+0.02+0.93%set 17:43
CY.G19:V19.EFeb 2019/Oct 2019 Spread2.502.502.502.50+0.02+0.81%set 17:42
CY.G19:X19.EFeb 2019/Nov 2019 Spread2.802.802.802.80+0.02+0.72%set 17:42
CY.G19:Z19.EFeb 2019/Dec 2019 Spread3.123.123.123.12+0.03+0.97%set 17:42
CY.H19:F20.EMar 2019/Jan 2020 Spread3.153.153.153.15+0.03+0.96%set 17:43
CY.H19:G20.EMar 2019/Feb 2020 Spread3.493.493.493.49+0.05+1.45%set 17:42
CY.H19:H20.EMar 2019/Mar 2020 Spread3.793.793.793.79+0.05+1.34%set 17:42
CY.H19:J19.EMar 2019/Apr 2019 Spread0.30.30.30.30.00.00%set 17:42
CY.H19:J20.EMar 2019/Apr 2020 Spread4.114.114.114.11+0.08+1.99%set 17:43
CY.H19:K19.EMar 2019/May 2019 Spread0.600.600.600.60+0.01+1.69%set 17:43
CY.H19:K20.EMar 2019/May 2020 Spread4.434.434.434.43+0.08+1.84%set 17:43
CY.H19:M19.EMar 2019/Jun 2019 Spread0.920.920.920.92+0.01+1.10%set 17:43
CY.H19:M20.EMar 2019/Jun 2020 Spread4.754.754.754.75+0.09+1.93%set 17:43
CY.H19:N19.EMar 2019/Jul 2019 Spread1.251.251.251.25+0.01+0.81%set 17:43
CY.H19:N20.EMar 2019/Jul 2020 Spread5.085.085.085.08+0.10+2.01%set 17:43
CY.H19:Q19.EMar 2019/Aug 2019 Spread1.591.591.591.59+0.01+0.63%set 17:42
CY.H19:U19.EMar 2019/Sep 2019 Spread1.911.911.911.91+0.01+0.53%set 17:43
CY.H19:V19.EMar 2019/Oct 2019 Spread2.252.252.252.25+0.01+0.45%set 17:43
CY.H19:X19.EMar 2019/Nov 2019 Spread2.552.552.552.55+0.01+0.39%set 17:42
CY.H19:Z19.EMar 2019/Dec 2019 Spread2.872.872.872.87+0.02+0.70%set 17:42
CY.J19:F20.EApr 2019/Jan 2020 Spread2.852.852.852.85+0.03+1.06%set 17:42
CY.J19:G20.EApr 2019/Feb 2020 Spread3.193.193.193.19+0.05+1.59%set 17:42
CY.J19:H20.EApr 2019/Mar 2020 Spread3.493.493.493.49+0.05+1.45%set 17:42
CY.J19:J20.EApr 2019/Apr 2020 Spread3.813.813.813.81+0.08+2.14%set 17:43
CY.J19:K19.EApr 2019/May 2019 Spread0.300.300.300.30+0.01+3.45%set 17:43
CY.J19:K20.EApr 2019/May 2020 Spread4.134.134.134.13+0.08+1.98%set 17:43
CY.J19:M19.EApr 2019/Jun 2019 Spread0.620.620.620.62+0.01+1.64%set 17:43
CY.J19:M20.EApr 2019/Jun 2020 Spread4.454.454.454.45+0.09+2.06%set 17:43
CY.J19:N19.EApr 2019/Jul 2019 Spread0.950.950.950.95+0.01+1.06%set 17:43
CY.J19:N20.EApr 2019/Jul 2020 Spread4.784.784.784.78+0.10+2.14%set 17:43
CY.J19:Q19.EApr 2019/Aug 2019 Spread1.291.291.291.29+0.01+0.78%set 17:42
CY.J19:U19.EApr 2019/Sep 2019 Spread1.611.611.611.61+0.01+0.62%set 17:43
CY.J19:V19.EApr 2019/Oct 2019 Spread1.951.951.951.95+0.01+0.52%set 17:43
CY.J19:X19.EApr 2019/Nov 2019 Spread2.252.252.252.25+0.01+0.45%set 17:42
CY.J19:Z19.EApr 2019/Dec 2019 Spread2.572.572.572.57+0.02+0.78%set 17:42
CY.K19:F20.EMay 2019/Jan 2020 Spread2.552.552.552.55+0.02+0.79%set 17:42
CY.K19:G20.EMay 2019/Feb 2020 Spread2.892.892.892.89+0.04+1.40%set 17:42
CY.K19:H20.EMay 2019/Mar 2020 Spread3.193.193.193.19+0.04+1.27%set 17:42
CY.K19:J20.EMay 2019/Apr 2020 Spread3.513.513.513.51+0.07+2.03%set 17:43
CY.K19:K20.EMay 2019/May 2020 Spread3.833.833.833.83+0.07+1.86%set 17:43
CY.K19:M19.EMay 2019/Jun 2019 Spread0.320.320.320.320.000.00%set 17:43
CY.K19:M20.EMay 2019/Jun 2020 Spread4.154.154.154.15+0.08+1.97%set 17:43
CY.K19:N19.EMay 2019/Jul 2019 Spread0.650.650.650.650.000.00%set 17:43
CY.K19:N20.EMay 2019/Jul 2020 Spread4.484.484.484.48+0.09+2.05%set 17:43
CY.K19:Q19.EMay 2019/Aug 2019 Spread0.990.990.990.990.000.00%set 17:42
CY.K19:U19.EMay 2019/Sep 2019 Spread1.311.311.311.310.000.00%set 17:43
CY.K19:V19.EMay 2019/Oct 2019 Spread1.651.651.651.650.000.00%set 17:43
CY.K19:X19.EMay 2019/Nov 2019 Spread1.951.951.951.950.000.00%set 17:42
CY.K19:Z19.EMay 2019/Dec 2019 Spread2.272.272.272.27+0.01+0.44%set 17:42
CY.M19:F20.EJun 2019/Jan 2020 Spread2.232.232.232.23+0.02+0.90%set 17:42
CY.M19:G20.EJun 2019/Feb 2020 Spread2.572.572.572.57+0.04+1.58%set 17:42
CY.M19:H20.EJun 2019/Mar 2020 Spread2.872.872.872.87+0.04+1.41%set 17:42
CY.M19:J20.EJun 2019/Apr 2020 Spread3.193.193.193.19+0.07+2.24%set 17:43
CY.M19:K20.EJun 2019/May 2020 Spread3.513.513.513.51+0.07+2.03%set 17:43
CY.M19:M20.EJun 2019/Jun 2020 Spread3.833.833.833.83+0.08+2.13%set 17:43
CY.M19:N19.EJun 2019/Jul 2019 Spread0.330.330.330.330.000.00%set 17:43
CY.M19:N20.EJun 2019/Jul 2020 Spread4.164.164.164.16+0.09+2.21%set 17:43
CY.M19:Q19.EJun 2019/Aug 2019 Spread0.670.670.670.670.000.00%set 17:42
CY.M19:U19.EJun 2019/Sep 2019 Spread0.990.990.990.990.000.00%set 17:43
CY.M19:V19.EJun 2019/Oct 2019 Spread1.331.331.331.330.000.00%set 17:43
CY.M19:X19.EJun 2019/Nov 2019 Spread1.631.631.631.630.000.00%set 17:42
CY.M19:Z19.EJun 2019/Dec 2019 Spread1.951.951.951.95+0.01+0.52%set 17:42
CY.N19:F20.EJul 2019/Jan 2020 Spread1.901.901.901.90+0.02+1.06%set 17:42
CY.N19:G20.EJul 2019/Feb 2020 Spread2.242.242.242.24+0.04+1.82%set 17:42
CY.N19:H20.EJul 2019/Mar 2020 Spread2.542.542.542.54+0.04+1.60%set 17:42
CY.N19:J20.EJul 2019/Apr 2020 Spread2.862.862.862.86+0.07+2.51%set 17:43
CY.N19:K20.EJul 2019/May 2020 Spread3.183.183.183.18+0.07+2.25%set 17:43
CY.N19:M20.EJul 2019/Jun 2020 Spread3.503.503.503.50+0.08+2.34%set 17:43
CY.N19:N20.EJul 2019/Jul 2020 Spread3.833.833.833.83+0.09+2.41%set 17:43
CY.N19:Q19.EJul 2019/Aug 2019 Spread0.340.340.340.340.000.00%set 17:42
CY.N19:U19.EJul 2019/Sep 2019 Spread0.660.660.660.660.000.00%set 17:42
CY.N19:V19.EJul 2019/Oct 2019 Spread111100.00%set 17:43
CY.N19:X19.EJul 2019/Nov 2019 Spread1.31.31.31.30.00.00%set 17:42
CY.N19:Z19.EJul 2019/Dec 2019 Spread1.621.621.621.62+0.01+0.62%set 17:42
CY.Q19:F20.EAug 2019/Jan 2020 Spread1.561.561.561.56+0.02+1.30%set 17:42
CY.Q19:G20.EAug 2019/Feb 2020 Spread1.901.901.901.90+0.04+2.15%set 17:42
CY.Q19:H20.EAug 2019/Mar 2020 Spread2.202.202.202.20+0.04+1.85%set 17:42
CY.Q19:J20.EAug 2019/Apr 2020 Spread2.522.522.522.52+0.07+2.86%set 17:43
CY.Q19:K20.EAug 2019/May 2020 Spread2.842.842.842.84+0.07+2.53%set 17:43
CY.Q19:M20.EAug 2019/Jun 2020 Spread3.163.163.163.16+0.08+2.60%set 17:43
CY.Q19:N20.EAug 2019/Jul 2020 Spread3.493.493.493.49+0.09+2.65%set 17:43
CY.Q19:U19.EAug 2019/Sep 2019 Spread0.320.320.320.320.000.00%set 17:42
CY.Q19:V19.EAug 2019/Oct 2019 Spread0.660.660.660.660.000.00%set 17:43
CY.Q19:X19.EAug 2019/Nov 2019 Spread0.960.960.960.960.000.00%set 17:42
CY.Q19:Z19.EAug 2019/Dec 2019 Spread1.281.281.281.28+0.01+0.79%set 17:42
CY.U19:F20.ESep 2019/Jan 2020 Spread1.241.241.241.24+0.02+1.64%set 17:42
CY.U19:G20.ESep 2019/Feb 2020 Spread1.581.581.581.58+0.04+2.60%set 17:42
CY.U19:H20.ESep 2019/Mar 2020 Spread1.881.881.881.88+0.04+2.17%set 17:42
CY.U19:J20.ESep 2019/Apr 2020 Spread2.202.202.202.20+0.07+3.29%set 17:43
CY.U19:K20.ESep 2019/May 2020 Spread2.522.522.522.52+0.07+2.86%set 17:43
CY.U19:M20.ESep 2019/Jun 2020 Spread2.842.842.842.84+0.08+2.90%set 17:43
CY.U19:N20.ESep 2019/Jul 2020 Spread3.173.173.173.17+0.09+2.92%set 17:43
CY.U19:V19.ESep 2019/Oct 2019 Spread0.340.340.340.340.000.00%set 17:43
CY.U19:X19.ESep 2019/Nov 2019 Spread0.640.640.640.640.000.00%set 17:42
CY.U19:Z19.ESep 2019/Dec 2019 Spread0.960.960.960.96+0.01+1.05%set 17:42
CY.V19:F20.EOct 2019/Jan 2020 Spread0.900.900.900.90+0.02+2.27%set 17:42
CY.V19:G20.EOct 2019/Feb 2020 Spread1.241.241.241.24+0.04+3.33%set 17:42
CY.V19:H20.EOct 2019/Mar 2020 Spread1.541.541.541.54+0.04+2.67%set 17:42
CY.V19:J20.EOct 2019/Apr 2020 Spread1.861.861.861.86+0.07+3.91%set 17:43
CY.V19:K20.EOct 2019/May 2020 Spread2.182.182.182.18+0.07+3.32%set 17:43
CY.V19:M20.EOct 2019/Jun 2020 Spread2.502.502.502.50+0.08+3.31%set 17:43
CY.V19:N20.EOct 2019/Jul 2020 Spread2.832.832.832.83+0.09+3.28%set 17:43
CY.V19:X19.EOct 2019/Nov 2019 Spread0.30.30.30.30.00.00%set 17:42
CY.V19:Z19.EOct 2019/Dec 2019 Spread0.620.620.620.62+0.01+1.64%set 17:42
CY.X19:F20.ENov 2019/Jan 2020 Spread0.600.600.600.60+0.02+3.45%set 17:42
CY.X19:G20.ENov 2019/Feb 2020 Spread0.940.940.940.94+0.04+4.44%set 17:42
CY.X19:H20.ENov 2019/Mar 2020 Spread1.241.241.241.24+0.04+3.33%set 17:42
CY.X19:J20.ENov 2019/Apr 2020 Spread1.561.561.561.56+0.07+4.70%set 17:43
CY.X19:K20.ENov 2019/May 2020 Spread1.881.881.881.88+0.07+3.87%set 17:43
CY.X19:M20.ENov 2019/Jun 2020 Spread2.202.202.202.20+0.08+3.77%set 17:43
CY.X19:N20.ENov 2019/Jul 2020 Spread2.532.532.532.53+0.09+3.69%set 17:43
CY.X19:Z19.ENov 2019/Dec 2019 Spread0.320.320.320.32+0.01+3.23%set 17:42
CY.Z19:F20.EDec 2019/Jan 2020 Spread0.280.280.280.28+0.01+3.70%set 17:42
CY.Z19:G20.EDec 2019/Feb 2020 Spread0.620.620.620.62+0.03+5.08%set 17:42
CY.Z19:H20.EDec 2019/Mar 2020 Spread0.920.920.920.92+0.03+3.37%set 17:42
CY.Z19:J20.EDec 2019/Apr 2020 Spread1.241.241.241.24+0.06+5.08%set 17:43
CY.Z19:K20.EDec 2019/May 2020 Spread1.561.561.561.56+0.06+4.00%set 17:43
CY.Z19:M20.EDec 2019/Jun 2020 Spread1.881.881.881.88+0.07+3.87%set 17:43
CY.Z19:N20.EDec 2019/Jul 2020 Spread2.212.212.212.21+0.08+3.76%set 17:43
CY.F20:G20.EJan 2020/Feb 2020 Spread0.340.340.340.34+0.02+6.25%set 17:42
CY.F20:H20.EJan 2020/Mar 2020 Spread0.640.640.640.64+0.02+3.23%set 17:42
CY.F20:J20.EJan 2020/Apr 2020 Spread0.960.960.960.96+0.05+5.49%set 17:43
CY.F20:K20.EJan 2020/May 2020 Spread1.281.281.281.28+0.05+4.07%set 17:43
CY.F20:M20.EJan 2020/Jun 2020 Spread1.601.601.601.60+0.06+3.90%set 17:43
CY.F20:N20.EJan 2020/Jul 2020 Spread1.931.931.931.93+0.07+3.76%set 17:43
CY.G20:H20.EFeb 2020/Mar 2020 Spread0.30.30.30.30.00.00%set 17:42
CY.G20:J20.EFeb 2020/Apr 2020 Spread0.620.620.620.62+0.03+5.08%set 17:43
CY.G20:K20.EFeb 2020/May 2020 Spread0.940.940.940.94+0.03+3.30%set 17:43
CY.G20:M20.EFeb 2020/Jun 2020 Spread1.261.261.261.26+0.04+3.28%set 17:43
CY.G20:N20.EFeb 2020/Jul 2020 Spread1.591.591.591.59+0.05+3.25%set 17:43
CY.H20:J20.EMar 2020/Apr 2020 Spread0.320.320.320.32+0.03+10.34%set 17:43
CY.H20:K20.EMar 2020/May 2020 Spread0.640.640.640.64+0.03+4.92%set 17:43
CY.H20:M20.EMar 2020/Jun 2020 Spread0.960.960.960.96+0.04+4.35%set 17:43
CY.H20:N20.EMar 2020/Jul 2020 Spread1.291.291.291.29+0.05+4.03%set 17:43
CY.J20:K20.EApr 2020/May 2020 Spread0.320.320.320.320.000.00%set 17:43
CY.J20:M20.EApr 2020/Jun 2020 Spread0.640.640.640.64+0.01+1.59%set 17:43
CY.J20:N20.EApr 2020/Jul 2020 Spread0.970.970.970.97+0.02+2.11%set 17:43
CY.K20:M20.EMay 2020/Jun 2020 Spread0.320.320.320.32+0.01+3.23%set 17:43
CY.K20:N20.EMay 2020/Jul 2020 Spread0.650.650.650.65+0.02+3.17%set 17:43
CY.M20:N20.EJun 2020/Jul 2020 Spread0.330.330.330.33+0.01+3.12%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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