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
68.12
-0.12 -0.18%
Gold
1231.85
+12.49 +1.02%
Euro
1.172950
+0.007965 +0.68%
US Dollar
94.463
-0.695 -0.73%
Strong
New York Mercantile Exchange (NYMEX)Energy › BRENT FINANCIAL (CY)
MarketContractOpenHighLowLastChangePctTime
CY.N18.EJul 2018 (E)74.6474.6474.6474.64+0.18+0.24%set 14:59
CY.Q18.EAug 2018 (E)73.1473.1473.1473.14+0.47+0.65%set 14:59
CY.U18.ESep 2018 (E)73.2273.2273.2273.22+0.48+0.66%set 14:59
CY.V18.EOct 2018 (E)73.2273.2273.2273.22+0.49+0.67%set 14:59
CY.X18.ENov 2018 (E)73.1473.1473.1473.14+0.50+0.69%set 14:59
CY.Z18.EDec 2018 (E)72.9872.9872.9872.98+0.50+0.69%set 14:59
CY.F19.EJan 2019 (E)72.8172.8172.8172.81+0.50+0.69%set 14:59
CY.G19.EFeb 2019 (E)72.6272.6272.6272.62+0.50+0.69%set 14:59
CY.H19.EMar 2019 (E)72.3872.3872.3872.38+0.49+0.68%set 14:59
CY.J19.EApr 2019 (E)72.1172.1172.1172.11+0.48+0.67%set 14:59
CY.K19.EMay 2019 (E)71.8871.8871.8871.88+0.49+0.69%set 14:59
CY.M19.EJun 2019 (E)71.6371.6371.6371.63+0.49+0.69%set 14:59
CY.N19.EJul 2019 (E)71.3671.3671.3671.36+0.49+0.69%set 14:59
CY.Q19.EAug 2019 (E)71.0571.0571.0571.05+0.48+0.68%set 14:59
CY.U19.ESep 2019 (E)70.7670.7670.7670.76+0.47+0.67%set 14:59
CY.V19.EOct 2019 (E)70.4470.4470.4470.44+0.46+0.66%set 14:59
CY.X19.ENov 2019 (E)70.1470.1470.1470.14+0.46+0.66%set 14:59
CY.Z19.EDec 2019 (E)69.8469.8469.8469.84+0.45+0.65%set 14:59
CY.F20.EJan 2020 (E)69.5769.5769.5769.57+0.46+0.67%set 14:59
CY.G20.EFeb 2020 (E)69.2769.2769.2769.27+0.46+0.67%set 14:59
CY.H20.EMar 2020 (E)69.0069.0069.0069.00+0.46+0.67%set 14:59
CY.J20.EApr 2020 (E)68.7368.7368.7368.73+0.46+0.67%set 14:59
CY.K20.EMay 2020 (E)68.4468.4468.4468.44+0.45+0.66%set 14:59
CY.M20.EJun 2020 (E)68.1668.1668.1668.16+0.45+0.66%set 14:59
CY.N20.EJul 2020 (E)67.8867.8867.8867.88+0.44+0.65%set 14:59
CY.Q20.EAug 2020 (E)67.5867.5867.5867.58+0.43+0.64%set 14:59
CY.U20.ESep 2020 (E)67.3367.3367.3367.33+0.43+0.64%set 14:59
CY.V20.EOct 2020 (E)67.0667.0667.0667.06+0.43+0.65%set 14:59
CY.X20.ENov 2020 (E)66.8266.8266.8266.82+0.44+0.66%set 14:59
CY.Z20.EDec 2020 (E)66.5766.5766.5766.57+0.44+0.67%set 14:59
CY.F21.EJan 2021 (E)66.3666.3666.3666.36+0.44+0.67%set 14:59
CY.G21.EFeb 2021 (E)66.1466.1466.1466.14+0.43+0.65%set 14:59
CY.H21.EMar 2021 (E)65.9265.9265.9265.92+0.42+0.64%set 14:59
CY.J21.EApr 2021 (E)65.7065.7065.7065.70+0.41+0.63%set 14:59
CY.K21.EMay 2021 (E)65.4865.4865.4865.48+0.39+0.60%set 14:59
CY.M21.EJun 2021 (E)65.2965.2965.2965.29+0.38+0.59%set 14:59
CY.N21.EJul 2021 (E)65.0965.0965.0965.09+0.37+0.57%set 14:59
CY.Q21.EAug 2021 (E)64.9064.9064.9064.90+0.37+0.57%set 14:59
CY.U21.ESep 2021 (E)64.7264.7264.7264.72+0.38+0.59%set 14:59
CY.V21.EOct 2021 (E)64.5464.5464.5464.54+0.39+0.61%set 14:59
CY.X21.ENov 2021 (E)64.3964.3964.3964.39+0.39+0.61%set 14:59
CY.Z21.EDec 2021 (E)64.2464.2464.2464.24+0.39+0.61%set 14:59
CY.F22.EJan 2022 (E)64.0964.0964.0964.09+0.38+0.60%set 14:59
CY.G22.EFeb 2022 (E)63.9463.9463.9463.94+0.37+0.58%set 14:59
CY.H22.EMar 2022 (E)63.7963.7963.7963.79+0.36+0.57%set 14:59
CY.J22.EApr 2022 (E)63.6563.6563.6563.65+0.36+0.57%set 14:59
CY.K22.EMay 2022 (E)63.5163.5163.5163.51+0.37+0.59%set 14:59
CY.M22.EJun 2022 (E)63.3763.3763.3763.37+0.37+0.59%set 14:59
CY.N22.EJul 2022 (E)63.2363.2363.2363.23+0.37+0.59%set 14:59
CY.Q22.EAug 2022 (E)63.0963.0963.0963.09+0.37+0.59%set 14:59
CY.U22.ESep 2022 (E)62.9562.9562.9562.95+0.37+0.59%set 14:59
CY.V22.EOct 2022 (E)62.8162.8162.8162.81+0.36+0.58%set 14:59
CY.X22.ENov 2022 (E)62.7162.7162.7162.71+0.36+0.58%set 14:59
CY.Z22.EDec 2022 (E)62.5962.5962.5962.59+0.35+0.56%set 14:59
CY.F23.EJan 2023 (E)62.5062.5062.5062.50+0.35+0.56%set 14:59
CY.G23.EFeb 2023 (E)62.4062.4062.4062.40+0.35+0.56%set 14:59
CY.H23.EMar 2023 (E)62.3062.3062.3062.30+0.35+0.56%set 14:59
CY.J23.EApr 2023 (E)62.1962.1962.1962.19+0.35+0.57%set 14:59
CY.K23.EMay 2023 (E)62.1062.1062.1062.10+0.35+0.57%set 14:59
CY.M23.EJun 2023 (E)62.0062.0062.0062.00+0.35+0.57%set 14:59
CY.N23.EJul 2023 (E)61.9061.9061.9061.90+0.35+0.57%set 14:59
CY.Q23.EAug 2023 (E)61.8061.8061.8061.80+0.35+0.57%set 14:59
CY.U23.ESep 2023 (E)61.7061.7061.7061.70+0.35+0.57%set 14:59
CY.V23.EOct 2023 (E)61.6061.6061.6061.60+0.35+0.57%set 14:59
CY.X23.ENov 2023 (E)61.5461.5461.5461.54+0.35+0.57%set 14:59
CY.Z23.EDec 2023 (E)61.4861.4861.4861.48+0.35+0.57%set 14:59
CY.F24.EJan 2024 (E)61.4361.4361.4361.43+0.35+0.57%set 14:59
CY.G24.EFeb 2024 (E)61.3861.3861.3861.38+0.35+0.57%set 14:59
CY.H24.EMar 2024 (E)61.3361.3361.3361.33+0.35+0.57%set 14:59
CY.J24.EApr 2024 (E)61.2861.2861.2861.28+0.35+0.57%set 14:59
CY.K24.EMay 2024 (E)61.2261.2261.2261.22+0.35+0.57%set 14:59
CY.M24.EJun 2024 (E)61.1661.1661.1661.16+0.35+0.58%set 14:59
CY.N24.EJul 2024 (E)61.1161.1161.1161.11+0.35+0.58%set 14:59
CY.Q24.EAug 2024 (E)61.0661.0661.0661.06+0.35+0.58%set 14:59
CY.U24.ESep 2024 (E)61.0161.0161.0161.01+0.35+0.58%set 14:59
CY.V24.EOct 2024 (E)60.9660.9660.9660.96+0.35+0.58%set 14:59
CY.X24.ENov 2024 (E)60.9860.9860.9860.98+0.35+0.58%set 14:59
CY.Z24.EDec 2024 (E)61.0061.0061.0061.00+0.35+0.58%set 14:59
CY.F25.EJan 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.G25.EFeb 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.H25.EMar 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.J25.EApr 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.K25.EMay 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.M25.EJun 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.N25.EJul 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.Q25.EAug 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.U25.ESep 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.V25.EOct 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.X25.ENov 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.Z25.EDec 2025 (E)61.0261.0261.0261.02+0.35+0.58%set 14:59
CY.N18:F19.EJul 2018/Jan 2019 Spread1.831.831.831.83-0.32-14.88%set 17:44
CY.N18:F20.EJul 2018/Jan 2020 Spread5.075.075.075.07-0.28-5.23%set 17:43
CY.N18:G19.EJul 2018/Feb 2019 Spread2.022.022.022.02-0.32-13.68%set 17:43
CY.N18:G20.EJul 2018/Feb 2020 Spread5.375.375.375.37-0.28-4.96%set 17:42
CY.N18:H19.EJul 2018/Mar 2019 Spread2.262.262.262.26-0.31-12.06%set 17:43
CY.N18:H20.EJul 2018/Mar 2020 Spread5.645.645.645.64-0.28-4.73%set 17:43
CY.N18:J19.EJul 2018/Apr 2019 Spread2.532.532.532.53-0.30-10.60%set 17:43
CY.N18:J20.EJul 2018/Apr 2020 Spread5.915.915.915.91-0.28-4.52%set 17:43
CY.N18:K19.EJul 2018/May 2019 Spread2.762.762.762.76-0.31-10.10%set 17:43
CY.N18:K20.EJul 2018/May 2020 Spread6.206.206.206.20-0.27-4.17%set 17:43
CY.N18:M19.EJul 2018/Jun 2019 Spread3.013.013.013.01-0.31-9.34%set 17:43
CY.N18:M20.EJul 2018/Jun 2020 Spread6.486.486.486.48-0.27-4.00%set 17:43
CY.N18:N19.EJul 2018/Jul 2019 Spread3.283.283.283.28-0.31-8.64%set 17:43
CY.N18:N20.EJul 2018/Jul 2020 Spread6.766.766.766.76-0.26-3.70%set 17:44
CY.N18:Q18.EJul 2018/Aug 2018 Spread1.501.501.501.50-0.29-16.20%set 17:42
CY.N18:Q19.EJul 2018/Aug 2019 Spread3.593.593.593.59-0.30-7.71%set 17:43
CY.N18:U18.EJul 2018/Sep 2018 Spread1.421.421.421.42-0.30-17.44%set 17:43
CY.N18:U19.EJul 2018/Sep 2019 Spread3.883.883.883.88-0.29-6.95%set 17:43
CY.N18:V18.EJul 2018/Oct 2018 Spread1.421.421.421.42-0.31-17.92%set 17:43
CY.N18:V19.EJul 2018/Oct 2019 Spread4.204.204.204.20-0.28-6.25%set 17:42
CY.N18:X18.EJul 2018/Nov 2018 Spread1.501.501.501.50-0.32-17.58%set 17:43
CY.N18:X19.EJul 2018/Nov 2019 Spread4.504.504.504.50-0.28-5.86%set 17:42
CY.N18:Z18.EJul 2018/Dec 2018 Spread1.661.661.661.66-0.32-16.16%set 17:43
CY.N18:Z19.EJul 2018/Dec 2019 Spread4.804.804.804.80-0.27-5.33%set 17:43
CY.Q18:F19.EAug 2018/Jan 2019 Spread0.330.330.330.33-0.03-8.33%set 17:44
CY.Q18:F20.EAug 2018/Jan 2020 Spread3.573.573.573.57+0.01+0.28%set 17:43
CY.Q18:G19.EAug 2018/Feb 2019 Spread0.520.520.520.52-0.03-5.45%set 17:43
CY.Q18:G20.EAug 2018/Feb 2020 Spread3.873.873.873.87+0.01+0.26%set 17:42
CY.Q18:H19.EAug 2018/Mar 2019 Spread0.760.760.760.76-0.02-2.56%set 17:43
CY.Q18:H20.EAug 2018/Mar 2020 Spread4.144.144.144.14+0.01+0.24%set 17:43
CY.Q18:J19.EAug 2018/Apr 2019 Spread1.031.031.031.03-0.01-0.96%set 17:43
CY.Q18:J20.EAug 2018/Apr 2020 Spread4.414.414.414.41+0.01+0.23%set 17:43
CY.Q18:K19.EAug 2018/May 2019 Spread1.261.261.261.26-0.02-1.56%set 17:43
CY.Q18:K20.EAug 2018/May 2020 Spread4.704.704.704.70+0.02+0.43%set 17:43
CY.Q18:M19.EAug 2018/Jun 2019 Spread1.511.511.511.51-0.02-1.31%set 17:43
CY.Q18:M20.EAug 2018/Jun 2020 Spread4.984.984.984.98+0.02+0.40%set 17:43
CY.Q18:N19.EAug 2018/Jul 2019 Spread1.781.781.781.78-0.02-1.11%set 17:43
CY.Q18:N20.EAug 2018/Jul 2020 Spread5.265.265.265.26+0.03+0.57%set 17:44
CY.Q18:Q19.EAug 2018/Aug 2019 Spread2.092.092.092.09-0.01-0.48%set 17:43
CY.Q18:U18.EAug 2018/Sep 2018 Spread-0.08-0.08-0.08-0.08-0.010.00%set 17:43
CY.Q18:U19.EAug 2018/Sep 2019 Spread2.382.382.382.380.000.00%set 17:43
CY.Q18:V18.EAug 2018/Oct 2018 Spread-0.08-0.08-0.08-0.08-0.020.00%set 17:44
CY.Q18:V19.EAug 2018/Oct 2019 Spread2.702.702.702.70+0.01+0.37%set 17:42
CY.Q18:X19.EAug 2018/Nov 2019 Spread3.003.003.003.00+0.01+0.33%set 17:42
CY.Q18:Z18.EAug 2018/Dec 2018 Spread0.160.160.160.16-0.03-15.79%set 17:43
CY.Q18:Z19.EAug 2018/Dec 2019 Spread3.303.303.303.30+0.02+0.61%set 17:43
CY.U18:F19.ESep 2018/Jan 2019 Spread0.410.410.410.41-0.02-4.65%set 17:44
CY.U18:F20.ESep 2018/Jan 2020 Spread3.653.653.653.65+0.02+0.55%set 17:43
CY.U18:G19.ESep 2018/Feb 2019 Spread0.600.600.600.60-0.02-3.23%set 17:43
CY.U18:G20.ESep 2018/Feb 2020 Spread3.953.953.953.95+0.02+0.51%set 17:42
CY.U18:H19.ESep 2018/Mar 2019 Spread0.840.840.840.84-0.01-1.18%set 17:43
CY.U18:H20.ESep 2018/Mar 2020 Spread4.224.224.224.22+0.02+0.48%set 17:43
CY.U18:J19.ESep 2018/Apr 2019 Spread1.111.111.111.110.000.00%set 17:43
CY.U18:J20.ESep 2018/Apr 2020 Spread4.494.494.494.49+0.02+0.45%set 17:43
CY.U18:K19.ESep 2018/May 2019 Spread1.341.341.341.34-0.01-0.74%set 17:43
CY.U18:K20.ESep 2018/May 2020 Spread4.784.784.784.78+0.03+0.63%set 17:43
CY.U18:M19.ESep 2018/Jun 2019 Spread1.591.591.591.59-0.01-0.62%set 17:43
CY.U18:M20.ESep 2018/Jun 2020 Spread5.065.065.065.06+0.03+0.60%set 17:43
CY.U18:N19.ESep 2018/Jul 2019 Spread1.861.861.861.86-0.01-0.53%set 17:43
CY.U18:N20.ESep 2018/Jul 2020 Spread5.345.345.345.34+0.04+0.75%set 17:44
CY.U18:Q19.ESep 2018/Aug 2019 Spread2.172.172.172.170.000.00%set 17:43
CY.U18:U19.ESep 2018/Sep 2019 Spread2.462.462.462.46+0.01+0.41%set 17:43
CY.U18:V19.ESep 2018/Oct 2019 Spread2.782.782.782.78+0.02+0.72%set 17:42
CY.U18:X18.ESep 2018/Nov 2018 Spread0.080.080.080.08-0.02-20.00%set 17:43
CY.U18:X19.ESep 2018/Nov 2019 Spread3.083.083.083.08+0.02+0.65%set 17:42
CY.U18:Z18.ESep 2018/Dec 2018 Spread0.240.240.240.24-0.02-7.69%set 17:43
CY.U18:Z19.ESep 2018/Dec 2019 Spread3.383.383.383.38+0.03+0.90%set 17:43
CY.V18:F19.EOct 2018/Jan 2019 Spread0.410.410.410.41-0.01-2.38%set 17:44
CY.V18:F20.EOct 2018/Jan 2020 Spread3.653.653.653.65+0.03+0.83%set 17:44
CY.V18:G19.EOct 2018/Feb 2019 Spread0.600.600.600.60-0.01-1.64%set 17:43
CY.V18:G20.EOct 2018/Feb 2020 Spread3.953.953.953.95+0.03+0.77%set 17:42
CY.V18:H19.EOct 2018/Mar 2019 Spread0.840.840.840.840.000.00%set 17:43
CY.V18:H20.EOct 2018/Mar 2020 Spread4.224.224.224.22+0.03+0.72%set 17:43
CY.V18:J19.EOct 2018/Apr 2019 Spread1.111.111.111.11+0.01+0.91%set 17:43
CY.V18:J20.EOct 2018/Apr 2020 Spread4.494.494.494.49+0.03+0.67%set 17:43
CY.V18:K19.EOct 2018/May 2019 Spread1.341.341.341.340.000.00%set 17:43
CY.V18:K20.EOct 2018/May 2020 Spread4.784.784.784.78+0.04+0.84%set 17:43
CY.V18:M19.EOct 2018/Jun 2019 Spread1.591.591.591.590.000.00%set 17:43
CY.V18:M20.EOct 2018/Jun 2020 Spread5.065.065.065.06+0.04+0.80%set 17:43
CY.V18:N19.EOct 2018/Jul 2019 Spread1.861.861.861.860.000.00%set 17:43
CY.V18:N20.EOct 2018/Jul 2020 Spread5.345.345.345.34+0.05+0.95%set 17:44
CY.V18:Q19.EOct 2018/Aug 2019 Spread2.172.172.172.17+0.01+0.46%set 17:43
CY.V18:U19.EOct 2018/Sep 2019 Spread2.462.462.462.46+0.02+0.82%set 17:43
CY.V18:V19.EOct 2018/Oct 2019 Spread2.782.782.782.78+0.03+1.09%set 17:43
CY.V18:X18.EOct 2018/Nov 2018 Spread0.080.080.080.08-0.01-11.11%set 17:43
CY.V18:X19.EOct 2018/Nov 2019 Spread3.083.083.083.08+0.03+0.98%set 17:42
CY.V18:Z18.EOct 2018/Dec 2018 Spread0.240.240.240.24-0.01-4.00%set 17:43
CY.V18:Z19.EOct 2018/Dec 2019 Spread3.383.383.383.38+0.04+1.20%set 17:43
CY.X18:F19.ENov 2018/Jan 2019 Spread0.330.330.330.330.000.00%set 17:44
CY.X18:F20.ENov 2018/Jan 2020 Spread3.573.573.573.57+0.04+1.13%set 17:44
CY.X18:G19.ENov 2018/Feb 2019 Spread0.520.520.520.520.000.00%set 17:43
CY.X18:G20.ENov 2018/Feb 2020 Spread3.873.873.873.87+0.04+1.04%set 17:42
CY.X18:H19.ENov 2018/Mar 2019 Spread0.760.760.760.76+0.01+1.33%set 17:43
CY.X18:H20.ENov 2018/Mar 2020 Spread4.144.144.144.14+0.04+0.98%set 17:43
CY.X18:J19.ENov 2018/Apr 2019 Spread1.031.031.031.03+0.02+1.98%set 17:43
CY.X18:J20.ENov 2018/Apr 2020 Spread4.414.414.414.41+0.04+0.92%set 17:43
CY.X18:K19.ENov 2018/May 2019 Spread1.261.261.261.26+0.01+0.80%set 17:43
CY.X18:K20.ENov 2018/May 2020 Spread4.704.704.704.70+0.05+1.08%set 17:43
CY.X18:M19.ENov 2018/Jun 2019 Spread1.511.511.511.51+0.01+0.67%set 17:43
CY.X18:M20.ENov 2018/Jun 2020 Spread4.984.984.984.98+0.05+1.01%set 17:43
CY.X18:N19.ENov 2018/Jul 2019 Spread1.781.781.781.78+0.01+0.56%set 17:43
CY.X18:N20.ENov 2018/Jul 2020 Spread5.265.265.265.26+0.06+1.15%set 17:44
CY.X18:Q19.ENov 2018/Aug 2019 Spread2.092.092.092.09+0.02+0.97%set 17:43
CY.X18:U19.ENov 2018/Sep 2019 Spread2.382.382.382.38+0.03+1.28%set 17:43
CY.X18:V19.ENov 2018/Oct 2019 Spread2.702.702.702.70+0.04+1.50%set 17:43
CY.X18:X19.ENov 2018/Nov 2019 Spread3.003.003.003.00+0.04+1.35%set 17:42
CY.X18:Z18.ENov 2018/Dec 2018 Spread0.160.160.160.160.000.00%set 17:43
CY.X18:Z19.ENov 2018/Dec 2019 Spread3.303.303.303.30+0.05+1.54%set 17:42
CY.Z18:F19.EDec 2018/Jan 2019 Spread0.170.170.170.170.000.00%set 17:44
CY.Z18:F20.EDec 2018/Jan 2020 Spread3.413.413.413.41+0.04+1.19%set 17:44
CY.Z18:G19.EDec 2018/Feb 2019 Spread0.360.360.360.360.000.00%set 17:43
CY.Z18:G20.EDec 2018/Feb 2020 Spread3.713.713.713.71+0.04+1.09%set 17:42
CY.Z18:H19.EDec 2018/Mar 2019 Spread0.600.600.600.60+0.01+1.69%set 17:43
CY.Z18:H20.EDec 2018/Mar 2020 Spread3.983.983.983.98+0.04+1.02%set 17:43
CY.Z18:J19.EDec 2018/Apr 2019 Spread0.870.870.870.87+0.02+2.35%set 17:43
CY.Z18:J20.EDec 2018/Apr 2020 Spread4.254.254.254.25+0.04+0.95%set 17:43
CY.Z18:K19.EDec 2018/May 2019 Spread1.101.101.101.10+0.01+0.92%set 17:43
CY.Z18:K20.EDec 2018/May 2020 Spread4.544.544.544.54+0.05+1.11%set 17:43
CY.Z18:M19.EDec 2018/Jun 2019 Spread1.351.351.351.35+0.01+0.75%set 17:43
CY.Z18:M20.EDec 2018/Jun 2020 Spread4.824.824.824.82+0.05+1.05%set 17:43
CY.Z18:N19.EDec 2018/Jul 2019 Spread1.621.621.621.62+0.01+0.62%set 17:43
CY.Z18:N20.EDec 2018/Jul 2020 Spread5.105.105.105.10+0.06+1.19%set 17:44
CY.Z18:Q19.EDec 2018/Aug 2019 Spread1.931.931.931.93+0.02+1.05%set 17:43
CY.Z18:U19.EDec 2018/Sep 2019 Spread2.222.222.222.22+0.03+1.37%set 17:43
CY.Z18:V19.EDec 2018/Oct 2019 Spread2.542.542.542.54+0.04+1.60%set 17:43
CY.Z18:X19.EDec 2018/Nov 2019 Spread2.842.842.842.84+0.04+1.43%set 17:42
CY.Z18:Z19.EDec 2018/Dec 2019 Spread3.143.143.143.14+0.05+1.62%set 17:42
CY.F19:F20.EJan 2019/Jan 2020 Spread3.243.243.243.24+0.04+1.25%set 17:44
CY.F19:G19.EJan 2019/Feb 2019 Spread0.190.190.190.190.000.00%set 17:43
CY.F19:G20.EJan 2019/Feb 2020 Spread3.543.543.543.54+0.04+1.14%set 17:42
CY.F19:H19.EJan 2019/Mar 2019 Spread0.430.430.430.43+0.01+2.38%set 17:43
CY.F19:H20.EJan 2019/Mar 2020 Spread3.813.813.813.81+0.04+1.06%set 17:43
CY.F19:J19.EJan 2019/Apr 2019 Spread0.700.700.700.70+0.02+2.94%set 17:43
CY.F19:J20.EJan 2019/Apr 2020 Spread4.084.084.084.08+0.04+0.99%set 17:43
CY.F19:K19.EJan 2019/May 2019 Spread0.930.930.930.93+0.01+1.09%set 17:43
CY.F19:K20.EJan 2019/May 2020 Spread4.374.374.374.37+0.05+1.16%set 17:43
CY.F19:M19.EJan 2019/Jun 2019 Spread1.181.181.181.18+0.01+0.85%set 17:43
CY.F19:M20.EJan 2019/Jun 2020 Spread4.654.654.654.65+0.05+1.09%set 17:43
CY.F19:N19.EJan 2019/Jul 2019 Spread1.451.451.451.45+0.01+0.69%set 17:43
CY.F19:N20.EJan 2019/Jul 2020 Spread4.934.934.934.93+0.06+1.23%set 17:44
CY.F19:Q19.EJan 2019/Aug 2019 Spread1.761.761.761.76+0.02+1.15%set 17:43
CY.F19:U19.EJan 2019/Sep 2019 Spread2.052.052.052.05+0.03+1.49%set 17:43
CY.F19:V19.EJan 2019/Oct 2019 Spread2.372.372.372.37+0.04+1.72%set 17:43
CY.F19:X19.EJan 2019/Nov 2019 Spread2.672.672.672.67+0.04+1.52%set 17:43
CY.F19:Z19.EJan 2019/Dec 2019 Spread2.972.972.972.97+0.05+1.71%set 17:42
CY.G19:F20.EFeb 2019/Jan 2020 Spread3.053.053.053.05+0.04+1.33%set 17:44
CY.G19:G20.EFeb 2019/Feb 2020 Spread3.353.353.353.35+0.04+1.21%set 17:42
CY.G19:H19.EFeb 2019/Mar 2019 Spread0.240.240.240.24+0.01+4.35%set 17:43
CY.G19:H20.EFeb 2019/Mar 2020 Spread3.623.623.623.62+0.04+1.12%set 17:43
CY.G19:J19.EFeb 2019/Apr 2019 Spread0.510.510.510.51+0.02+4.08%set 17:43
CY.G19:J20.EFeb 2019/Apr 2020 Spread3.893.893.893.89+0.04+1.04%set 17:43
CY.G19:K19.EFeb 2019/May 2019 Spread0.740.740.740.74+0.01+1.37%set 17:43
CY.G19:K20.EFeb 2019/May 2020 Spread4.184.184.184.18+0.05+1.21%set 17:43
CY.G19:M19.EFeb 2019/Jun 2019 Spread0.990.990.990.99+0.01+1.02%set 17:43
CY.G19:M20.EFeb 2019/Jun 2020 Spread4.464.464.464.46+0.05+1.13%set 17:43
CY.G19:N19.EFeb 2019/Jul 2019 Spread1.261.261.261.26+0.01+0.80%set 17:43
CY.G19:N20.EFeb 2019/Jul 2020 Spread4.744.744.744.74+0.06+1.28%set 17:43
CY.G19:Q19.EFeb 2019/Aug 2019 Spread1.571.571.571.57+0.02+1.29%set 17:43
CY.G19:U19.EFeb 2019/Sep 2019 Spread1.861.861.861.86+0.03+1.64%set 17:43
CY.G19:V19.EFeb 2019/Oct 2019 Spread2.182.182.182.18+0.04+1.87%set 17:43
CY.G19:X19.EFeb 2019/Nov 2019 Spread2.482.482.482.48+0.04+1.64%set 17:43
CY.G19:Z19.EFeb 2019/Dec 2019 Spread2.782.782.782.78+0.05+1.83%set 17:42
CY.H19:F20.EMar 2019/Jan 2020 Spread2.812.812.812.81+0.03+1.08%set 17:44
CY.H19:G20.EMar 2019/Feb 2020 Spread3.113.113.113.11+0.03+0.97%set 17:42
CY.H19:H20.EMar 2019/Mar 2020 Spread3.383.383.383.38+0.03+0.90%set 17:43
CY.H19:J19.EMar 2019/Apr 2019 Spread0.270.270.270.27+0.01+3.85%set 17:43
CY.H19:J20.EMar 2019/Apr 2020 Spread3.653.653.653.65+0.03+0.83%set 17:43
CY.H19:K19.EMar 2019/May 2019 Spread0.50.50.50.50.00.00%set 17:43
CY.H19:K20.EMar 2019/May 2020 Spread3.943.943.943.94+0.04+1.03%set 17:43
CY.H19:M19.EMar 2019/Jun 2019 Spread0.750.750.750.750.000.00%set 17:43
CY.H19:M20.EMar 2019/Jun 2020 Spread4.224.224.224.22+0.04+0.96%set 17:43
CY.H19:N19.EMar 2019/Jul 2019 Spread1.021.021.021.020.000.00%set 17:43
CY.H19:N20.EMar 2019/Jul 2020 Spread4.504.504.504.50+0.05+1.12%set 17:43
CY.H19:Q19.EMar 2019/Aug 2019 Spread1.331.331.331.33+0.01+0.76%set 17:43
CY.H19:U19.EMar 2019/Sep 2019 Spread1.621.621.621.62+0.02+1.25%set 17:43
CY.H19:V19.EMar 2019/Oct 2019 Spread1.941.941.941.94+0.03+1.57%set 17:43
CY.H19:X19.EMar 2019/Nov 2019 Spread2.242.242.242.24+0.03+1.36%set 17:43
CY.H19:Z19.EMar 2019/Dec 2019 Spread2.542.542.542.54+0.04+1.60%set 17:42
CY.J19:F20.EApr 2019/Jan 2020 Spread2.542.542.542.54+0.02+0.79%set 17:42
CY.J19:G20.EApr 2019/Feb 2020 Spread2.842.842.842.84+0.02+0.71%set 17:42
CY.J19:H20.EApr 2019/Mar 2020 Spread3.113.113.113.11+0.02+0.65%set 17:43
CY.J19:J20.EApr 2019/Apr 2020 Spread3.383.383.383.38+0.02+0.60%set 17:43
CY.J19:K19.EApr 2019/May 2019 Spread0.230.230.230.23-0.01-4.17%set 17:43
CY.J19:K20.EApr 2019/May 2020 Spread3.673.673.673.67+0.03+0.82%set 17:43
CY.J19:M19.EApr 2019/Jun 2019 Spread0.480.480.480.48-0.01-2.04%set 17:44
CY.J19:M20.EApr 2019/Jun 2020 Spread3.953.953.953.95+0.03+0.77%set 17:43
CY.J19:N19.EApr 2019/Jul 2019 Spread0.750.750.750.75-0.01-1.32%set 17:43
CY.J19:N20.EApr 2019/Jul 2020 Spread4.234.234.234.23+0.04+0.95%set 17:43
CY.J19:Q19.EApr 2019/Aug 2019 Spread1.061.061.061.060.000.00%set 17:43
CY.J19:U19.EApr 2019/Sep 2019 Spread1.351.351.351.35+0.01+0.75%set 17:43
CY.J19:V19.EApr 2019/Oct 2019 Spread1.671.671.671.67+0.02+1.21%set 17:43
CY.J19:X19.EApr 2019/Nov 2019 Spread1.971.971.971.97+0.02+1.03%set 17:43
CY.J19:Z19.EApr 2019/Dec 2019 Spread2.272.272.272.27+0.03+1.34%set 17:42
CY.K19:F20.EMay 2019/Jan 2020 Spread2.312.312.312.31+0.03+1.32%set 17:42
CY.K19:G20.EMay 2019/Feb 2020 Spread2.612.612.612.61+0.03+1.16%set 17:42
CY.K19:H20.EMay 2019/Mar 2020 Spread2.882.882.882.88+0.03+1.05%set 17:43
CY.K19:J20.EMay 2019/Apr 2020 Spread3.153.153.153.15+0.03+0.96%set 17:43
CY.K19:K20.EMay 2019/May 2020 Spread3.443.443.443.44+0.04+1.18%set 17:43
CY.K19:M19.EMay 2019/Jun 2019 Spread0.250.250.250.250.000.00%set 17:44
CY.K19:M20.EMay 2019/Jun 2020 Spread3.723.723.723.72+0.04+1.09%set 17:43
CY.K19:N19.EMay 2019/Jul 2019 Spread0.520.520.520.520.000.00%set 17:43
CY.K19:N20.EMay 2019/Jul 2020 Spread4.004.004.004.00+0.05+1.27%set 17:43
CY.K19:Q19.EMay 2019/Aug 2019 Spread0.830.830.830.83+0.01+1.22%set 17:42
CY.K19:U19.EMay 2019/Sep 2019 Spread1.121.121.121.12+0.02+1.82%set 17:43
CY.K19:V19.EMay 2019/Oct 2019 Spread1.441.441.441.44+0.03+2.13%set 17:43
CY.K19:X19.EMay 2019/Nov 2019 Spread1.741.741.741.74+0.03+1.75%set 17:43
CY.K19:Z19.EMay 2019/Dec 2019 Spread2.042.042.042.04+0.04+2.00%set 17:42
CY.M19:F20.EJun 2019/Jan 2020 Spread2.062.062.062.06+0.03+1.48%set 17:42
CY.M19:G20.EJun 2019/Feb 2020 Spread2.362.362.362.36+0.03+1.29%set 17:42
CY.M19:H20.EJun 2019/Mar 2020 Spread2.632.632.632.63+0.03+1.15%set 17:43
CY.M19:J20.EJun 2019/Apr 2020 Spread2.902.902.902.90+0.03+1.05%set 17:43
CY.M19:K20.EJun 2019/May 2020 Spread3.193.193.193.19+0.04+1.27%set 17:43
CY.M19:M20.EJun 2019/Jun 2020 Spread3.473.473.473.47+0.04+1.17%set 17:43
CY.M19:N19.EJun 2019/Jul 2019 Spread0.270.270.270.270.000.00%set 17:43
CY.M19:N20.EJun 2019/Jul 2020 Spread3.753.753.753.75+0.05+1.35%set 17:43
CY.M19:Q19.EJun 2019/Aug 2019 Spread0.580.580.580.58+0.01+1.75%set 17:42
CY.M19:U19.EJun 2019/Sep 2019 Spread0.870.870.870.87+0.02+2.35%set 17:43
CY.M19:V19.EJun 2019/Oct 2019 Spread1.191.191.191.19+0.03+2.59%set 17:43
CY.M19:X19.EJun 2019/Nov 2019 Spread1.491.491.491.49+0.03+2.05%set 17:43
CY.M19:Z19.EJun 2019/Dec 2019 Spread1.791.791.791.79+0.04+2.29%set 17:42
CY.N19:F20.EJul 2019/Jan 2020 Spread1.791.791.791.79+0.03+1.70%set 17:42
CY.N19:G20.EJul 2019/Feb 2020 Spread2.092.092.092.09+0.03+1.46%set 17:42
CY.N19:H20.EJul 2019/Mar 2020 Spread2.362.362.362.36+0.03+1.29%set 17:43
CY.N19:J20.EJul 2019/Apr 2020 Spread2.632.632.632.63+0.03+1.15%set 17:43
CY.N19:K20.EJul 2019/May 2020 Spread2.922.922.922.92+0.04+1.39%set 17:43
CY.N19:M20.EJul 2019/Jun 2020 Spread3.203.203.203.20+0.04+1.27%set 17:43
CY.N19:N20.EJul 2019/Jul 2020 Spread3.483.483.483.48+0.05+1.46%set 17:43
CY.N19:Q19.EJul 2019/Aug 2019 Spread0.310.310.310.31+0.01+3.33%set 17:42
CY.N19:U19.EJul 2019/Sep 2019 Spread0.600.600.600.60+0.02+3.45%set 17:43
CY.N19:V19.EJul 2019/Oct 2019 Spread0.920.920.920.92+0.03+3.37%set 17:43
CY.N19:X19.EJul 2019/Nov 2019 Spread1.221.221.221.22+0.03+2.52%set 17:43
CY.N19:Z19.EJul 2019/Dec 2019 Spread1.521.521.521.52+0.04+2.70%set 17:42
CY.Q19:F20.EAug 2019/Jan 2020 Spread1.481.481.481.48+0.02+1.37%set 17:42
CY.Q19:G20.EAug 2019/Feb 2020 Spread1.781.781.781.78+0.02+1.14%set 17:42
CY.Q19:H20.EAug 2019/Mar 2020 Spread2.052.052.052.05+0.02+0.99%set 17:43
CY.Q19:J20.EAug 2019/Apr 2020 Spread2.322.322.322.32+0.02+0.87%set 17:43
CY.Q19:K20.EAug 2019/May 2020 Spread2.612.612.612.61+0.03+1.16%set 17:43
CY.Q19:M20.EAug 2019/Jun 2020 Spread2.892.892.892.89+0.03+1.05%set 17:43
CY.Q19:N20.EAug 2019/Jul 2020 Spread3.173.173.173.17+0.04+1.28%set 17:43
CY.Q19:U19.EAug 2019/Sep 2019 Spread0.290.290.290.29+0.01+3.57%set 17:43
CY.Q19:V19.EAug 2019/Oct 2019 Spread0.610.610.610.61+0.02+3.39%set 17:43
CY.Q19:X19.EAug 2019/Nov 2019 Spread0.910.910.910.91+0.02+2.25%set 17:43
CY.Q19:Z19.EAug 2019/Dec 2019 Spread1.211.211.211.21+0.03+2.54%set 17:42
CY.U19:F20.ESep 2019/Jan 2020 Spread1.191.191.191.19+0.01+0.85%set 17:42
CY.U19:G20.ESep 2019/Feb 2020 Spread1.491.491.491.49+0.01+0.68%set 17:42
CY.U19:H20.ESep 2019/Mar 2020 Spread1.761.761.761.76+0.01+0.57%set 17:43
CY.U19:J20.ESep 2019/Apr 2020 Spread2.032.032.032.03+0.01+0.50%set 17:43
CY.U19:K20.ESep 2019/May 2020 Spread2.322.322.322.32+0.02+0.87%set 17:43
CY.U19:M20.ESep 2019/Jun 2020 Spread2.602.602.602.60+0.02+0.78%set 17:44
CY.U19:N20.ESep 2019/Jul 2020 Spread2.882.882.882.88+0.03+1.05%set 17:43
CY.U19:V19.ESep 2019/Oct 2019 Spread0.320.320.320.32+0.01+3.23%set 17:43
CY.U19:X19.ESep 2019/Nov 2019 Spread0.620.620.620.62+0.01+1.64%set 17:43
CY.U19:Z19.ESep 2019/Dec 2019 Spread0.920.920.920.92+0.02+2.22%set 17:42
CY.V19:F20.EOct 2019/Jan 2020 Spread0.870.870.870.870.000.00%set 17:43
CY.V19:G20.EOct 2019/Feb 2020 Spread1.171.171.171.170.000.00%set 17:42
CY.V19:H20.EOct 2019/Mar 2020 Spread1.441.441.441.440.000.00%set 17:43
CY.V19:J20.EOct 2019/Apr 2020 Spread1.711.711.711.710.000.00%set 17:43
CY.V19:K20.EOct 2019/May 2020 Spread2.002.002.002.00+0.01+0.50%set 17:43
CY.V19:M20.EOct 2019/Jun 2020 Spread2.282.282.282.28+0.01+0.44%set 17:44
CY.V19:N20.EOct 2019/Jul 2020 Spread2.562.562.562.56+0.02+0.79%set 17:43
CY.V19:X19.EOct 2019/Nov 2019 Spread0.30.30.30.30.00.00%set 17:43
CY.V19:Z19.EOct 2019/Dec 2019 Spread0.600.600.600.60+0.01+1.69%set 17:42
CY.X19:F20.ENov 2019/Jan 2020 Spread0.570.570.570.570.000.00%set 17:43
CY.X19:G20.ENov 2019/Feb 2020 Spread0.870.870.870.870.000.00%set 17:42
CY.X19:H20.ENov 2019/Mar 2020 Spread1.141.141.141.140.000.00%set 17:43
CY.X19:J20.ENov 2019/Apr 2020 Spread1.411.411.411.410.000.00%set 17:43
CY.X19:K20.ENov 2019/May 2020 Spread1.701.701.701.70+0.01+0.59%set 17:43
CY.X19:M20.ENov 2019/Jun 2020 Spread1.981.981.981.98+0.01+0.51%set 17:44
CY.X19:N20.ENov 2019/Jul 2020 Spread2.262.262.262.26+0.02+0.89%set 17:44
CY.X19:Z19.ENov 2019/Dec 2019 Spread0.300.300.300.30+0.01+3.45%set 17:42
CY.Z19:F20.EDec 2019/Jan 2020 Spread0.270.270.270.27-0.01-3.57%set 17:43
CY.Z19:G20.EDec 2019/Feb 2020 Spread0.570.570.570.57-0.01-1.72%set 17:42
CY.Z19:H20.EDec 2019/Mar 2020 Spread0.840.840.840.84-0.01-1.18%set 17:43
CY.Z19:J20.EDec 2019/Apr 2020 Spread1.111.111.111.11-0.01-0.89%set 17:43
CY.Z19:K20.EDec 2019/May 2020 Spread1.41.41.41.40.00.00%set 17:43
CY.Z19:M20.EDec 2019/Jun 2020 Spread1.681.681.681.680.000.00%set 17:44
CY.Z19:N20.EDec 2019/Jul 2020 Spread1.961.961.961.96+0.01+0.51%set 17:44
CY.F20:G20.EJan 2020/Feb 2020 Spread0.30.30.30.30.00.00%set 17:42
CY.F20:H20.EJan 2020/Mar 2020 Spread0.570.570.570.570.000.00%set 17:43
CY.F20:J20.EJan 2020/Apr 2020 Spread0.840.840.840.840.000.00%set 17:43
CY.F20:K20.EJan 2020/May 2020 Spread1.131.131.131.13+0.01+0.89%set 17:43
CY.F20:M20.EJan 2020/Jun 2020 Spread1.411.411.411.41+0.01+0.71%set 17:44
CY.F20:N20.EJan 2020/Jul 2020 Spread1.691.691.691.69+0.02+1.20%set 17:44
CY.G20:H20.EFeb 2020/Mar 2020 Spread0.270.270.270.270.000.00%set 17:43
CY.G20:J20.EFeb 2020/Apr 2020 Spread0.540.540.540.540.000.00%set 17:43
CY.G20:K20.EFeb 2020/May 2020 Spread0.830.830.830.83+0.01+1.22%set 17:43
CY.G20:M20.EFeb 2020/Jun 2020 Spread1.111.111.111.11+0.01+0.91%set 17:44
CY.G20:N20.EFeb 2020/Jul 2020 Spread1.391.391.391.39+0.02+1.46%set 17:44
CY.H20:J20.EMar 2020/Apr 2020 Spread0.270.270.270.270.000.00%set 17:43
CY.H20:K20.EMar 2020/May 2020 Spread0.560.560.560.56+0.01+1.82%set 17:43
CY.H20:M20.EMar 2020/Jun 2020 Spread0.840.840.840.84+0.01+1.20%set 17:44
CY.H20:N20.EMar 2020/Jul 2020 Spread1.121.121.121.12+0.02+1.82%set 17:44
CY.J20:K20.EApr 2020/May 2020 Spread0.290.290.290.29+0.01+3.57%set 17:43
CY.J20:M20.EApr 2020/Jun 2020 Spread0.570.570.570.57+0.01+1.79%set 17:43
CY.J20:N20.EApr 2020/Jul 2020 Spread0.850.850.850.85+0.02+2.41%set 17:44
CY.K20:M20.EMay 2020/Jun 2020 Spread0.280.280.280.280.000.00%set 17:43
CY.K20:N20.EMay 2020/Jul 2020 Spread0.560.560.560.56+0.01+1.82%set 17:44
CY.M20:N20.EJun 2020/Jul 2020 Spread0.280.280.280.28+0.01+3.70%set 17:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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