S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

3.5% FUEL OIL BARGES FOB RDAM CRCK SPREAD (NYMEX:FO)

New York Mercantile Exchange (NYMEX)Energy › 3.5% FUEL OIL BARGES FOB RDAM CRCK SPREAD (FO)
MarketContractOpenHighLowLastChangePctTime
FO.Z17.EDec 2017 (E)-9.763-9.763-9.763-9.763+0.0720.00%set 17:16
FO.F18.EJan 2018 (E)-8.932-8.932-8.932-8.932+0.0390.00%set 17:16
FO.G18.EFeb 2018 (E)-8.468-8.468-8.468-8.468+0.0370.00%set 17:16
FO.H18.EMar 2018 (E)-8.172-8.172-8.172-8.172+0.0250.00%set 17:16
FO.J18.EApr 2018 (E)-8.026-8.026-8.026-8.026+0.0100.00%set 17:16
FO.K18.EMay 2018 (E)-7.930-7.930-7.930-7.930+0.0070.00%set 17:16
FO.M18.EJun 2018 (E)-7.817-7.817-7.817-7.817-0.0040.00%set 17:16
FO.N18.EJul 2018 (E)-7.775-7.775-7.775-7.775-0.0010.00%set 17:16
FO.Q18.EAug 2018 (E)-7.816-7.816-7.816-7.816-0.0170.00%set 17:16
FO.U18.ESep 2018 (E)-7.925-7.925-7.925-7.925-0.0040.00%set 17:16
FO.V18.EOct 2018 (E)-8.093-8.093-8.093-8.093-0.0050.00%set 17:16
FO.X18.ENov 2018 (E)-8.363-8.363-8.363-8.363-0.0050.00%set 17:16
FO.Z18.EDec 2018 (E)-8.628-8.628-8.628-8.628+0.0050.00%set 17:16
FO.F19.EJan 2019 (E)-8.680-8.680-8.680-8.680+0.0060.00%set 17:16
FO.G19.EFeb 2019 (E)-8.773-8.773-8.773-8.773-0.0030.00%set 17:16
FO.H19.EMar 2019 (E)-8.889-8.889-8.889-8.889-0.0140.00%set 17:16
FO.J19.EApr 2019 (E)-9.035-9.035-9.035-9.035-0.0340.00%set 17:16
FO.K19.EMay 2019 (E)-9.445-9.445-9.445-9.445-0.0330.00%set 17:16
FO.M19.EJun 2019 (E)-9.954-9.954-9.954-9.954-0.0240.00%set 17:16
FO.N19.EJul 2019 (E)-10.593-10.593-10.593-10.593-0.0040.00%set 17:16
FO.Q19.EAug 2019 (E)-11.475-11.475-11.475-11.475+0.0550.00%set 17:16
FO.U19.ESep 2019 (E)-12.730-12.730-12.730-12.730+0.0550.00%set 17:16
FO.V19.EOct 2019 (E)-14.227-14.227-14.227-14.227+0.0560.00%set 17:16
FO.X19.ENov 2019 (E)-15.987-15.987-15.987-15.987+0.0450.00%set 17:16
FO.Z19.EDec 2019 (E)-17.929-17.929-17.929-17.929+0.0150.00%set 17:16
FO.F20.EJan 2020 (E)-18.837-18.837-18.837-18.837+0.0350.00%set 17:16
FO.G20.EFeb 2020 (E)-18.225-18.225-18.225-18.225+0.0350.00%set 17:16
FO.H20.EMar 2020 (E)-17.632-17.632-17.632-17.632+0.0360.00%set 17:16
FO.J20.EApr 2020 (E)-17.089-17.089-17.089-17.089+0.0160.00%set 17:16
FO.K20.EMay 2020 (E)-16.576-16.576-16.576-16.576+0.0260.00%set 17:16
FO.M20.EJun 2020 (E)-16.133-16.133-16.133-16.133+0.0350.00%set 17:16
FO.N20.EJul 2020 (E)-15.758-15.758-15.758-15.758+0.0350.00%set 17:16
FO.Q20.EAug 2020 (E)-15.399-15.399-15.399-15.399+0.0240.00%set 17:16
FO.U20.ESep 2020 (E)-15.096-15.096-15.096-15.096+0.0150.00%set 17:16
FO.V20.EOct 2020 (E)-14.820-14.820-14.820-14.820+0.0150.00%set 17:16
FO.X20.ENov 2020 (E)-14.563-14.563-14.563-14.563+0.0150.00%set 17:16
FO.Z20.EDec 2020 (E)-14.324-14.324-14.324-14.324+0.0150.00%set 17:16
FO.F21.EJan 2021 (E)-14.129-14.129-14.129-14.129+0.0510.00%set 17:16
FO.G21.EFeb 2021 (E)-13.931-13.931-13.931-13.931+0.0870.00%set 17:16
FO.H21.EMar 2021 (E)-13.734-13.734-13.734-13.734+0.1230.00%set 17:16
FO.J21.EApr 2021 (E)-13.535-13.535-13.535-13.535+0.1590.00%set 17:16
FO.K21.EMay 2021 (E)-13.324-13.324-13.324-13.324+0.1960.00%set 17:16
FO.M21.EJun 2021 (E)-13.121-13.121-13.121-13.121+0.2400.00%set 17:16
FO.N21.EJul 2021 (E)-13.109-13.109-13.109-13.109+0.2380.00%set 17:16
FO.Q21.EAug 2021 (E)-13.097-13.097-13.097-13.097+0.2370.00%set 17:16
FO.U21.ESep 2021 (E)-13.085-13.085-13.085-13.085+0.2350.00%set 17:16
FO.V21.EOct 2021 (E)-13.074-13.074-13.074-13.074+0.2350.00%set 17:16
FO.X21.ENov 2021 (E)-13.093-13.093-13.093-13.093+0.2420.00%set 17:16
FO.Z21.EDec 2021 (E)-13.12-13.12-13.12-13.12+0.240.00%set 17:16
FO.Z17:F18.EDec 2017/Jan 2018 Spread-0.831-0.831-0.831-0.831+0.0330.00%set 17:38
FO.Z17:F19.EDec 2017/Jan 2019 Spread-1.083-1.083-1.083-1.083+0.0660.00%set 17:38
FO.Z17:G18.EDec 2017/Feb 2018 Spread-1.295-1.295-1.295-1.295+0.0350.00%set 17:38
FO.Z17:G19.EDec 2017/Feb 2019 Spread-0.990-0.990-0.990-0.990+0.0750.00%set 17:38
FO.Z17:H18.EDec 2017/Mar 2018 Spread-1.591-1.591-1.591-1.591+0.0470.00%set 17:38
FO.Z17:H19.EDec 2017/Mar 2019 Spread-0.874-0.874-0.874-0.874+0.0860.00%set 17:37
FO.Z17:J18.EDec 2017/Apr 2018 Spread-1.737-1.737-1.737-1.737+0.0620.00%set 17:38
FO.Z17:J19.EDec 2017/Apr 2019 Spread-0.728-0.728-0.728-0.728+0.1060.00%set 17:38
FO.Z17:K18.EDec 2017/May 2018 Spread-1.833-1.833-1.833-1.833+0.0650.00%set 17:38
FO.Z17:K19.EDec 2017/May 2019 Spread-0.318-0.318-0.318-0.318+0.1050.00%set 17:37
FO.Z17:M18.EDec 2017/Jun 2018 Spread-1.946-1.946-1.946-1.946+0.0760.00%set 17:38
FO.Z17:M19.EDec 2017/Jun 2019 Spread0.1910.1910.1910.191+0.096+50.26%set 17:37
FO.Z17:N18.EDec 2017/Jul 2018 Spread-1.988-1.988-1.988-1.988+0.0730.00%set 17:37
FO.Z17:N19.EDec 2017/Jul 2019 Spread0.8300.8300.8300.830+0.076+9.16%set 17:38
FO.Z17:Q18.EDec 2017/Aug 2018 Spread-1.947-1.947-1.947-1.947+0.0890.00%set 17:38
FO.Z17:Q19.EDec 2017/Aug 2019 Spread1.7121.7121.7121.712+0.017+0.99%set 17:38
FO.Z17:U18.EDec 2017/Sep 2018 Spread-1.838-1.838-1.838-1.838+0.0760.00%set 17:38
FO.Z17:U19.EDec 2017/Sep 2019 Spread2.9672.9672.9672.967+0.017+0.57%set 17:37
FO.Z17:V18.EDec 2017/Oct 2018 Spread-1.670-1.670-1.670-1.670+0.0770.00%set 17:38
FO.Z17:V19.EDec 2017/Oct 2019 Spread4.4644.4644.4644.464+0.016+0.36%set 17:38
FO.Z17:X18.EDec 2017/Nov 2018 Spread-1.400-1.400-1.400-1.400+0.0770.00%set 17:38
FO.Z17:X19.EDec 2017/Nov 2019 Spread6.2246.2246.2246.224+0.027+0.43%set 17:37
FO.Z17:Z18.EDec 2017/Dec 2018 Spread-1.135-1.135-1.135-1.135+0.0670.00%set 17:38
FO.Z17:Z19.EDec 2017/Dec 2019 Spread8.1668.1668.1668.166+0.057+0.70%set 17:38
FO.F18:F19.EJan 2018/Jan 2019 Spread-0.252-0.252-0.252-0.252+0.0330.00%set 17:38
FO.F18:G18.EJan 2018/Feb 2018 Spread-0.464-0.464-0.464-0.464+0.0020.00%set 17:38
FO.F18:G19.EJan 2018/Feb 2019 Spread-0.159-0.159-0.159-0.159+0.0420.00%set 17:38
FO.F18:H18.EJan 2018/Mar 2018 Spread-0.760-0.760-0.760-0.760+0.0140.00%set 17:38
FO.F18:H19.EJan 2018/Mar 2019 Spread-0.043-0.043-0.043-0.043+0.0530.00%set 17:37
FO.F18:J18.EJan 2018/Apr 2018 Spread-0.906-0.906-0.906-0.906+0.0290.00%set 17:38
FO.F18:J19.EJan 2018/Apr 2019 Spread0.1030.1030.1030.103+0.073+70.87%set 17:38
FO.F18:K18.EJan 2018/May 2018 Spread-1.002-1.002-1.002-1.002+0.0320.00%set 17:38
FO.F18:K19.EJan 2018/May 2019 Spread0.5130.5130.5130.513+0.072+14.04%set 17:37
FO.F18:M18.EJan 2018/Jun 2018 Spread-1.115-1.115-1.115-1.115+0.0430.00%set 17:37
FO.F18:M19.EJan 2018/Jun 2019 Spread1.0221.0221.0221.022+0.063+6.16%set 17:37
FO.F18:N18.EJan 2018/Jul 2018 Spread-1.157-1.157-1.157-1.157+0.0400.00%set 17:37
FO.F18:N19.EJan 2018/Jul 2019 Spread1.6611.6611.6611.661+0.043+2.59%set 17:38
FO.F18:Q18.EJan 2018/Aug 2018 Spread-1.116-1.116-1.116-1.116+0.0560.00%set 17:37
FO.F18:Q19.EJan 2018/Aug 2019 Spread2.5432.5432.5432.543-0.016-0.63%set 17:38
FO.F18:U18.EJan 2018/Sep 2018 Spread-1.007-1.007-1.007-1.007+0.0430.00%set 17:38
FO.F18:U19.EJan 2018/Sep 2019 Spread3.7983.7983.7983.798-0.016-0.42%set 17:37
FO.F18:V18.EJan 2018/Oct 2018 Spread-0.839-0.839-0.839-0.839+0.0440.00%set 17:38
FO.F18:V19.EJan 2018/Oct 2019 Spread5.2955.2955.2955.295-0.017-0.32%set 17:38
FO.F18:X18.EJan 2018/Nov 2018 Spread-0.569-0.569-0.569-0.569+0.0440.00%set 17:38
FO.F18:X19.EJan 2018/Nov 2019 Spread7.0557.0557.0557.055-0.006-0.09%set 17:37
FO.F18:Z18.EJan 2018/Dec 2018 Spread-0.304-0.304-0.304-0.304+0.0340.00%set 17:38
FO.F18:Z19.EJan 2018/Dec 2019 Spread8.9978.9978.9978.997+0.024+0.27%set 17:38
FO.G18:F19.EFeb 2018/Jan 2019 Spread0.2120.2120.2120.212+0.031+14.62%set 17:38
FO.G18:G19.EFeb 2018/Feb 2019 Spread0.3050.3050.3050.305+0.040+13.11%set 17:38
FO.G18:H18.EFeb 2018/Mar 2018 Spread-0.296-0.296-0.296-0.296+0.0120.00%set 17:38
FO.G18:H19.EFeb 2018/Mar 2019 Spread0.4210.4210.4210.421+0.051+12.11%set 17:37
FO.G18:J18.EFeb 2018/Apr 2018 Spread-0.442-0.442-0.442-0.442+0.0270.00%set 17:38
FO.G18:J19.EFeb 2018/Apr 2019 Spread0.5670.5670.5670.567+0.071+12.52%set 17:38
FO.G18:K18.EFeb 2018/May 2018 Spread-0.538-0.538-0.538-0.538+0.0300.00%set 17:38
FO.G18:K19.EFeb 2018/May 2019 Spread0.9770.9770.9770.977+0.070+7.16%set 17:37
FO.G18:M18.EFeb 2018/Jun 2018 Spread-0.651-0.651-0.651-0.651+0.0410.00%set 17:37
FO.G18:M19.EFeb 2018/Jun 2019 Spread1.4861.4861.4861.486+0.061+4.10%set 17:37
FO.G18:N18.EFeb 2018/Jul 2018 Spread-0.693-0.693-0.693-0.693+0.0380.00%set 17:37
FO.G18:N19.EFeb 2018/Jul 2019 Spread2.1252.1252.1252.125+0.041+1.93%set 17:38
FO.G18:Q18.EFeb 2018/Aug 2018 Spread-0.652-0.652-0.652-0.652+0.0540.00%set 17:37
FO.G18:Q19.EFeb 2018/Aug 2019 Spread3.0073.0073.0073.007-0.018-0.60%set 17:38
FO.G18:U18.EFeb 2018/Sep 2018 Spread-0.543-0.543-0.543-0.543+0.0410.00%set 17:38
FO.G18:U19.EFeb 2018/Sep 2019 Spread4.2624.2624.2624.262-0.018-0.42%set 17:37
FO.G18:V18.EFeb 2018/Oct 2018 Spread-0.375-0.375-0.375-0.375+0.0420.00%set 17:38
FO.G18:V19.EFeb 2018/Oct 2019 Spread5.7595.7595.7595.759-0.019-0.33%set 17:38
FO.G18:X18.EFeb 2018/Nov 2018 Spread-0.105-0.105-0.105-0.105+0.0420.00%set 17:38
FO.G18:X19.EFeb 2018/Nov 2019 Spread7.5197.5197.5197.519-0.008-0.11%set 17:37
FO.G18:Z18.EFeb 2018/Dec 2018 Spread0.1600.1600.1600.160+0.032+20.00%set 17:38
FO.G18:Z19.EFeb 2018/Dec 2019 Spread9.4619.4619.4619.461+0.022+0.23%set 17:38
FO.H18:F19.EMar 2018/Jan 2019 Spread0.5080.5080.5080.508+0.019+3.74%set 17:38
FO.H18:G19.EMar 2018/Feb 2019 Spread0.6010.6010.6010.601+0.028+4.66%set 17:38
FO.H18:H19.EMar 2018/Mar 2019 Spread0.7170.7170.7170.717+0.039+5.44%set 17:37
FO.H18:J18.EMar 2018/Apr 2018 Spread-0.146-0.146-0.146-0.146+0.0150.00%set 17:38
FO.H18:J19.EMar 2018/Apr 2019 Spread0.8630.8630.8630.863+0.059+6.84%set 17:38
FO.H18:K18.EMar 2018/May 2018 Spread-0.242-0.242-0.242-0.242+0.0180.00%set 17:38
FO.H18:K19.EMar 2018/May 2019 Spread1.2731.2731.2731.273+0.058+4.56%set 17:37
FO.H18:M18.EMar 2018/Jun 2018 Spread-0.355-0.355-0.355-0.355+0.0290.00%set 17:37
FO.H18:M19.EMar 2018/Jun 2019 Spread1.7821.7821.7821.782+0.049+2.75%set 17:37
FO.H18:N18.EMar 2018/Jul 2018 Spread-0.397-0.397-0.397-0.397+0.0260.00%set 17:37
FO.H18:N19.EMar 2018/Jul 2019 Spread2.4212.4212.4212.421+0.029+1.20%set 17:38
FO.H18:Q18.EMar 2018/Aug 2018 Spread-0.356-0.356-0.356-0.356+0.0420.00%set 17:37
FO.H18:Q19.EMar 2018/Aug 2019 Spread3.3033.3033.3033.303-0.030-0.91%set 17:38
FO.H18:U18.EMar 2018/Sep 2018 Spread-0.247-0.247-0.247-0.247+0.0290.00%set 17:38
FO.H18:U19.EMar 2018/Sep 2019 Spread4.5584.5584.5584.558-0.030-0.66%set 17:37
FO.H18:V18.EMar 2018/Oct 2018 Spread-0.079-0.079-0.079-0.079+0.0300.00%set 17:38
FO.H18:V19.EMar 2018/Oct 2019 Spread6.0556.0556.0556.055-0.031-0.51%set 17:38
FO.H18:X18.EMar 2018/Nov 2018 Spread0.1910.1910.1910.191+0.030+15.71%set 17:38
FO.H18:X19.EMar 2018/Nov 2019 Spread7.8157.8157.8157.815-0.020-0.26%set 17:37
FO.H18:Z18.EMar 2018/Dec 2018 Spread0.4560.4560.4560.456+0.020+4.39%set 17:38
FO.H18:Z19.EMar 2018/Dec 2019 Spread9.7579.7579.7579.757+0.010+0.10%set 17:38
FO.J18:F19.EApr 2018/Jan 2019 Spread0.6540.6540.6540.654+0.004+0.61%set 17:38
FO.J18:G19.EApr 2018/Feb 2019 Spread0.7470.7470.7470.747+0.013+1.74%set 17:38
FO.J18:H19.EApr 2018/Mar 2019 Spread0.8630.8630.8630.863+0.024+2.78%set 17:37
FO.J18:J19.EApr 2018/Apr 2019 Spread1.0091.0091.0091.009+0.044+4.36%set 17:38
FO.J18:K18.EApr 2018/May 2018 Spread-0.096-0.096-0.096-0.096+0.0030.00%set 17:38
FO.J18:K19.EApr 2018/May 2019 Spread1.4191.4191.4191.419+0.043+3.03%set 17:37
FO.J18:M18.EApr 2018/Jun 2018 Spread-0.209-0.209-0.209-0.209+0.0140.00%set 17:38
FO.J18:M19.EApr 2018/Jun 2019 Spread1.9281.9281.9281.928+0.034+1.76%set 17:37
FO.J18:N18.EApr 2018/Jul 2018 Spread-0.251-0.251-0.251-0.251+0.0110.00%set 17:37
FO.J18:N19.EApr 2018/Jul 2019 Spread2.5672.5672.5672.567+0.014+0.55%set 17:38
FO.J18:Q18.EApr 2018/Aug 2018 Spread-0.210-0.210-0.210-0.210+0.0270.00%set 17:37
FO.J18:Q19.EApr 2018/Aug 2019 Spread3.4493.4493.4493.449-0.045-1.30%set 17:38
FO.J18:U18.EApr 2018/Sep 2018 Spread-0.101-0.101-0.101-0.101+0.0140.00%set 17:38
FO.J18:U19.EApr 2018/Sep 2019 Spread4.7044.7044.7044.704-0.045-0.96%set 17:37
FO.J18:V18.EApr 2018/Oct 2018 Spread0.0670.0670.0670.067+0.015+22.39%set 17:38
FO.J18:V19.EApr 2018/Oct 2019 Spread6.2016.2016.2016.201-0.046-0.74%set 17:38
FO.J18:X18.EApr 2018/Nov 2018 Spread0.3370.3370.3370.337+0.015+4.45%set 17:38
FO.J18:X19.EApr 2018/Nov 2019 Spread7.9617.9617.9617.961-0.035-0.44%set 17:37
FO.J18:Z18.EApr 2018/Dec 2018 Spread0.6020.6020.6020.602+0.005+0.83%set 17:38
FO.J18:Z19.EApr 2018/Dec 2019 Spread9.9039.9039.9039.903-0.005-0.05%set 17:38
FO.K18:F19.EMay 2018/Jan 2019 Spread0.7500.7500.7500.750+0.001+0.13%set 17:38
FO.K18:G19.EMay 2018/Feb 2019 Spread0.8430.8430.8430.843+0.010+1.19%set 17:38
FO.K18:H19.EMay 2018/Mar 2019 Spread0.9590.9590.9590.959+0.021+2.19%set 17:37
FO.K18:J19.EMay 2018/Apr 2019 Spread1.1051.1051.1051.105+0.041+3.71%set 17:38
FO.K18:K19.EMay 2018/May 2019 Spread1.5151.5151.5151.515+0.040+2.64%set 17:37
FO.K18:M18.EMay 2018/Jun 2018 Spread-0.113-0.113-0.113-0.113+0.0110.00%set 17:38
FO.K18:M19.EMay 2018/Jun 2019 Spread2.0242.0242.0242.024+0.031+1.53%set 17:37
FO.K18:N18.EMay 2018/Jul 2018 Spread-0.155-0.155-0.155-0.155+0.0080.00%set 17:37
FO.K18:N19.EMay 2018/Jul 2019 Spread2.6632.6632.6632.663+0.011+0.41%set 17:37
FO.K18:Q18.EMay 2018/Aug 2018 Spread-0.114-0.114-0.114-0.114+0.0240.00%set 17:37
FO.K18:Q19.EMay 2018/Aug 2019 Spread3.5453.5453.5453.545-0.048-1.35%set 17:38
FO.K18:U18.EMay 2018/Sep 2018 Spread-0.005-0.005-0.005-0.005+0.0110.00%set 17:38
FO.K18:U19.EMay 2018/Sep 2019 Spread4.8004.8004.8004.800-0.048-1.00%set 17:38
FO.K18:V18.EMay 2018/Oct 2018 Spread0.1630.1630.1630.163+0.012+7.36%set 17:38
FO.K18:V19.EMay 2018/Oct 2019 Spread6.2976.2976.2976.297-0.049-0.78%set 17:38
FO.K18:X18.EMay 2018/Nov 2018 Spread0.4330.4330.4330.433+0.012+2.77%set 17:38
FO.K18:X19.EMay 2018/Nov 2019 Spread8.0578.0578.0578.057-0.038-0.47%set 17:37
FO.K18:Z18.EMay 2018/Dec 2018 Spread0.6980.6980.6980.698+0.002+0.29%set 17:38
FO.K18:Z19.EMay 2018/Dec 2019 Spread9.9999.9999.9999.999-0.008-0.08%set 17:38
FO.M18:F19.EJun 2018/Jan 2019 Spread0.8630.8630.8630.863-0.010-1.16%set 17:38
FO.M18:G19.EJun 2018/Feb 2019 Spread0.9560.9560.9560.956-0.001-0.10%set 17:38
FO.M18:H19.EJun 2018/Mar 2019 Spread1.0721.0721.0721.072+0.010+0.93%set 17:37
FO.M18:J19.EJun 2018/Apr 2019 Spread1.2181.2181.2181.218+0.030+2.46%set 17:38
FO.M18:K19.EJun 2018/May 2019 Spread1.6281.6281.6281.628+0.029+1.78%set 17:37
FO.M18:M19.EJun 2018/Jun 2019 Spread2.1372.1372.1372.137+0.020+0.94%set 17:37
FO.M18:N18.EJun 2018/Jul 2018 Spread-0.042-0.042-0.042-0.042-0.0030.00%set 17:37
FO.M18:N19.EJun 2018/Jul 2019 Spread2.7762.7762.7762.7760.0000.00%set 17:37
FO.M18:Q18.EJun 2018/Aug 2018 Spread-0.001-0.001-0.001-0.001+0.0130.00%set 17:37
FO.M18:Q19.EJun 2018/Aug 2019 Spread3.6583.6583.6583.658-0.059-1.61%set 17:38
FO.M18:U18.EJun 2018/Sep 2018 Spread0.1080.1080.1080.1080.0000.00%set 17:38
FO.M18:U19.EJun 2018/Sep 2019 Spread4.9134.9134.9134.913-0.059-1.20%set 17:38
FO.M18:V18.EJun 2018/Oct 2018 Spread0.2760.2760.2760.276+0.001+0.36%set 17:38
FO.M18:V19.EJun 2018/Oct 2019 Spread6.416.416.416.41-0.06-0.94%set 17:38
FO.M18:X18.EJun 2018/Nov 2018 Spread0.5460.5460.5460.546+0.001+0.18%set 17:38
FO.M18:X19.EJun 2018/Nov 2019 Spread8.1708.1708.1708.170-0.049-0.60%set 17:37
FO.M18:Z18.EJun 2018/Dec 2018 Spread0.8110.8110.8110.811-0.009-1.11%set 17:38
FO.M18:Z19.EJun 2018/Dec 2019 Spread10.11210.11210.11210.112-0.019-0.19%set 17:38
FO.N18:F19.EJul 2018/Jan 2019 Spread0.9050.9050.9050.905-0.007-0.77%set 17:38
FO.N18:G19.EJul 2018/Feb 2019 Spread0.9980.9980.9980.998+0.002+0.20%set 17:38
FO.N18:H19.EJul 2018/Mar 2019 Spread1.1141.1141.1141.114+0.013+1.17%set 17:37
FO.N18:J19.EJul 2018/Apr 2019 Spread1.2601.2601.2601.260+0.033+2.62%set 17:38
FO.N18:K19.EJul 2018/May 2019 Spread1.6701.6701.6701.670+0.032+1.92%set 17:37
FO.N18:M19.EJul 2018/Jun 2019 Spread2.1792.1792.1792.179+0.023+1.06%set 17:37
FO.N18:N19.EJul 2018/Jul 2019 Spread2.8182.8182.8182.818+0.003+0.11%set 17:37
FO.N18:Q18.EJul 2018/Aug 2018 Spread0.0410.0410.0410.041+0.016+39.02%set 17:37
FO.N18:Q19.EJul 2018/Aug 2019 Spread3.7003.7003.7003.700-0.056-1.51%set 17:38
FO.N18:U18.EJul 2018/Sep 2018 Spread0.1500.1500.1500.150+0.003+2.00%set 17:38
FO.N18:U19.EJul 2018/Sep 2019 Spread4.9554.9554.9554.955-0.056-1.13%set 17:38
FO.N18:V18.EJul 2018/Oct 2018 Spread0.3180.3180.3180.318+0.004+1.26%set 17:38
FO.N18:V19.EJul 2018/Oct 2019 Spread6.4526.4526.4526.452-0.057-0.88%set 17:38
FO.N18:X18.EJul 2018/Nov 2018 Spread0.5880.5880.5880.588+0.004+0.68%set 17:38
FO.N18:X19.EJul 2018/Nov 2019 Spread8.2128.2128.2128.212-0.046-0.56%set 17:37
FO.N18:Z18.EJul 2018/Dec 2018 Spread0.8530.8530.8530.853-0.006-0.70%set 17:38
FO.N18:Z19.EJul 2018/Dec 2019 Spread10.15410.15410.15410.154-0.016-0.16%set 17:38
FO.Q18:F19.EAug 2018/Jan 2019 Spread0.8640.8640.8640.864-0.023-2.66%set 17:37
FO.Q18:G19.EAug 2018/Feb 2019 Spread0.9570.9570.9570.957-0.014-1.46%set 17:37
FO.Q18:H19.EAug 2018/Mar 2019 Spread1.0731.0731.0731.073-0.003-0.28%set 17:37
FO.Q18:J19.EAug 2018/Apr 2019 Spread1.2191.2191.2191.219+0.017+1.39%set 17:38
FO.Q18:K19.EAug 2018/May 2019 Spread1.6291.6291.6291.629+0.016+0.98%set 17:37
FO.Q18:M19.EAug 2018/Jun 2019 Spread2.1382.1382.1382.138+0.007+0.33%set 17:37
FO.Q18:N19.EAug 2018/Jul 2019 Spread2.7772.7772.7772.777-0.013-0.47%set 17:37
FO.Q18:Q19.EAug 2018/Aug 2019 Spread3.6593.6593.6593.659-0.072-1.97%set 17:38
FO.Q18:U18.EAug 2018/Sep 2018 Spread0.1090.1090.1090.109-0.013-11.93%set 17:38
FO.Q18:U19.EAug 2018/Sep 2019 Spread4.9144.9144.9144.914-0.072-1.47%set 17:38
FO.Q18:V18.EAug 2018/Oct 2018 Spread0.2770.2770.2770.277-0.012-4.33%set 17:38
FO.Q18:V19.EAug 2018/Oct 2019 Spread6.4116.4116.4116.411-0.073-1.14%set 17:38
FO.Q18:X18.EAug 2018/Nov 2018 Spread0.5470.5470.5470.547-0.012-2.19%set 17:38
FO.Q18:X19.EAug 2018/Nov 2019 Spread8.1718.1718.1718.171-0.062-0.76%set 17:37
FO.Q18:Z18.EAug 2018/Dec 2018 Spread0.8120.8120.8120.812-0.022-2.71%set 17:38
FO.Q18:Z19.EAug 2018/Dec 2019 Spread10.11310.11310.11310.113-0.032-0.32%set 17:38
FO.U18:F19.ESep 2018/Jan 2019 Spread0.7550.7550.7550.755-0.010-1.32%set 17:37
FO.U18:G19.ESep 2018/Feb 2019 Spread0.8480.8480.8480.848-0.001-0.12%set 17:38
FO.U18:H19.ESep 2018/Mar 2019 Spread0.9640.9640.9640.964+0.010+1.04%set 17:37
FO.U18:J19.ESep 2018/Apr 2019 Spread1.111.111.111.11+0.03+2.70%set 17:38
FO.U18:K19.ESep 2018/May 2019 Spread1.5201.5201.5201.520+0.029+1.91%set 17:37
FO.U18:M19.ESep 2018/Jun 2019 Spread2.0292.0292.0292.029+0.020+0.99%set 17:37
FO.U18:N19.ESep 2018/Jul 2019 Spread2.6682.6682.6682.6680.0000.00%set 17:38
FO.U18:Q19.ESep 2018/Aug 2019 Spread3.5503.5503.5503.550-0.059-1.66%set 17:38
FO.U18:U19.ESep 2018/Sep 2019 Spread4.8054.8054.8054.805-0.059-1.23%set 17:38
FO.U18:V18.ESep 2018/Oct 2018 Spread0.1680.1680.1680.168+0.001+0.60%set 17:38
FO.U18:V19.ESep 2018/Oct 2019 Spread6.3026.3026.3026.302-0.060-0.95%set 17:38
FO.U18:X18.ESep 2018/Nov 2018 Spread0.4380.4380.4380.438+0.001+0.23%set 17:38
FO.U18:X19.ESep 2018/Nov 2019 Spread8.0628.0628.0628.062-0.049-0.61%set 17:37
FO.U18:Z18.ESep 2018/Dec 2018 Spread0.7030.7030.7030.703-0.009-1.28%set 17:38
FO.U18:Z19.ESep 2018/Dec 2019 Spread10.00410.00410.00410.004-0.019-0.19%set 17:38
FO.V18:F19.EOct 2018/Jan 2019 Spread0.5870.5870.5870.587-0.011-1.87%set 17:37
FO.V18:G19.EOct 2018/Feb 2019 Spread0.6800.6800.6800.680-0.002-0.29%set 17:38
FO.V18:H19.EOct 2018/Mar 2019 Spread0.7960.7960.7960.796+0.009+1.13%set 17:37
FO.V18:J19.EOct 2018/Apr 2019 Spread0.9420.9420.9420.942+0.029+3.08%set 17:38
FO.V18:K19.EOct 2018/May 2019 Spread1.3521.3521.3521.352+0.028+2.07%set 17:37
FO.V18:M19.EOct 2018/Jun 2019 Spread1.8611.8611.8611.861+0.019+1.02%set 17:37
FO.V18:N19.EOct 2018/Jul 2019 Spread2.5002.5002.5002.500-0.001-0.04%set 17:37
FO.V18:Q19.EOct 2018/Aug 2019 Spread3.3823.3823.3823.382-0.060-1.77%set 17:38
FO.V18:U19.EOct 2018/Sep 2019 Spread4.6374.6374.6374.637-0.060-1.29%set 17:38
FO.V18:V19.EOct 2018/Oct 2019 Spread6.1346.1346.1346.134-0.061-0.99%set 17:38
FO.V18:X18.EOct 2018/Nov 2018 Spread0.270.270.270.270.000.00%set 17:38
FO.V18:X19.EOct 2018/Nov 2019 Spread7.8947.8947.8947.894-0.050-0.63%set 17:37
FO.V18:Z18.EOct 2018/Dec 2018 Spread0.5350.5350.5350.535-0.010-1.87%set 17:38
FO.V18:Z19.EOct 2018/Dec 2019 Spread9.8369.8369.8369.836-0.020-0.20%set 17:38
FO.X18:F19.ENov 2018/Jan 2019 Spread0.3170.3170.3170.317-0.011-3.47%set 17:37
FO.X18:G19.ENov 2018/Feb 2019 Spread0.4100.4100.4100.410-0.002-0.49%set 17:38
FO.X18:H19.ENov 2018/Mar 2019 Spread0.5260.5260.5260.526+0.009+1.71%set 17:37
FO.X18:J19.ENov 2018/Apr 2019 Spread0.6720.6720.6720.672+0.029+4.32%set 17:38
FO.X18:K19.ENov 2018/May 2019 Spread1.0821.0821.0821.082+0.028+2.59%set 17:37
FO.X18:M19.ENov 2018/Jun 2019 Spread1.5911.5911.5911.591+0.019+1.19%set 17:37
FO.X18:N19.ENov 2018/Jul 2019 Spread2.2302.2302.2302.230-0.001-0.04%set 17:37
FO.X18:Q19.ENov 2018/Aug 2019 Spread3.1123.1123.1123.112-0.060-1.93%set 17:38
FO.X18:U19.ENov 2018/Sep 2019 Spread4.3674.3674.3674.367-0.060-1.37%set 17:38
FO.X18:V19.ENov 2018/Oct 2019 Spread5.8645.8645.8645.864-0.061-1.04%set 17:38
FO.X18:X19.ENov 2018/Nov 2019 Spread7.6247.6247.6247.624-0.050-0.66%set 17:37
FO.X18:Z18.ENov 2018/Dec 2018 Spread0.2650.2650.2650.265-0.010-3.77%set 17:38
FO.X18:Z19.ENov 2018/Dec 2019 Spread9.5669.5669.5669.566-0.020-0.21%set 17:38
FO.Z18:F19.EDec 2018/Jan 2019 Spread0.0520.0520.0520.052-0.001-1.92%set 17:37
FO.Z18:G19.EDec 2018/Feb 2019 Spread0.1450.1450.1450.145+0.008+5.52%set 17:38
FO.Z18:H19.EDec 2018/Mar 2019 Spread0.2610.2610.2610.261+0.019+7.28%set 17:37
FO.Z18:J19.EDec 2018/Apr 2019 Spread0.4070.4070.4070.407+0.039+9.58%set 17:38
FO.Z18:K19.EDec 2018/May 2019 Spread0.8170.8170.8170.817+0.038+4.65%set 17:37
FO.Z18:M19.EDec 2018/Jun 2019 Spread1.3261.3261.3261.326+0.029+2.19%set 17:37
FO.Z18:N19.EDec 2018/Jul 2019 Spread1.9651.9651.9651.965+0.009+0.46%set 17:37
FO.Z18:Q19.EDec 2018/Aug 2019 Spread2.8472.8472.8472.847-0.050-1.76%set 17:38
FO.Z18:U19.EDec 2018/Sep 2019 Spread4.1024.1024.1024.102-0.050-1.22%set 17:38
FO.Z18:V19.EDec 2018/Oct 2019 Spread5.5995.5995.5995.599-0.051-0.91%set 17:38
FO.Z18:X19.EDec 2018/Nov 2019 Spread7.3597.3597.3597.359-0.040-0.54%set 17:37
FO.Z18:Z19.EDec 2018/Dec 2019 Spread9.3019.3019.3019.301-0.010-0.11%set 17:38
FO.F19:G19.EJan 2019/Feb 2019 Spread0.0930.0930.0930.093+0.009+9.68%set 17:38
FO.F19:H19.EJan 2019/Mar 2019 Spread0.2090.2090.2090.209+0.020+9.57%set 17:37
FO.F19:J19.EJan 2019/Apr 2019 Spread0.3550.3550.3550.355+0.040+11.27%set 17:38
FO.F19:K19.EJan 2019/May 2019 Spread0.7650.7650.7650.765+0.039+5.10%set 17:37
FO.F19:M19.EJan 2019/Jun 2019 Spread1.2741.2741.2741.274+0.030+2.35%set 17:37
FO.F19:N19.EJan 2019/Jul 2019 Spread1.9131.9131.9131.913+0.010+0.52%set 17:37
FO.F19:Q19.EJan 2019/Aug 2019 Spread2.7952.7952.7952.795-0.049-1.75%set 17:38
FO.F19:U19.EJan 2019/Sep 2019 Spread4.0504.0504.0504.050-0.049-1.21%set 17:38
FO.F19:V19.EJan 2019/Oct 2019 Spread5.5475.5475.5475.547-0.050-0.90%set 17:38
FO.F19:X19.EJan 2019/Nov 2019 Spread7.3077.3077.3077.307-0.039-0.53%set 17:37
FO.F19:Z19.EJan 2019/Dec 2019 Spread9.2499.2499.2499.249-0.009-0.10%set 17:38
FO.G19:H19.EFeb 2019/Mar 2019 Spread0.1160.1160.1160.116+0.011+9.48%set 17:37
FO.G19:J19.EFeb 2019/Apr 2019 Spread0.2620.2620.2620.262+0.031+11.83%set 17:38
FO.G19:K19.EFeb 2019/May 2019 Spread0.6720.6720.6720.672+0.030+4.46%set 17:37
FO.G19:M19.EFeb 2019/Jun 2019 Spread1.1811.1811.1811.181+0.021+1.78%set 17:37
FO.G19:N19.EFeb 2019/Jul 2019 Spread1.8201.8201.8201.820+0.001+0.05%set 17:37
FO.G19:Q19.EFeb 2019/Aug 2019 Spread2.7022.7022.7022.702-0.058-2.15%set 17:38
FO.G19:U19.EFeb 2019/Sep 2019 Spread3.9573.9573.9573.957-0.058-1.47%set 17:37
FO.G19:V19.EFeb 2019/Oct 2019 Spread5.4545.4545.4545.454-0.059-1.08%set 17:38
FO.G19:X19.EFeb 2019/Nov 2019 Spread7.2147.2147.2147.214-0.048-0.67%set 17:37
FO.G19:Z19.EFeb 2019/Dec 2019 Spread9.1569.1569.1569.156-0.018-0.20%set 17:38
FO.H19:J19.EMar 2019/Apr 2019 Spread0.1460.1460.1460.146+0.020+13.70%set 17:38
FO.H19:K19.EMar 2019/May 2019 Spread0.5560.5560.5560.556+0.019+3.42%set 17:37
FO.H19:M19.EMar 2019/Jun 2019 Spread1.0651.0651.0651.065+0.010+0.94%set 17:37
FO.H19:N19.EMar 2019/Jul 2019 Spread1.7041.7041.7041.704-0.010-0.59%set 17:37
FO.H19:Q19.EMar 2019/Aug 2019 Spread2.5862.5862.5862.586-0.069-2.67%set 17:38
FO.H19:U19.EMar 2019/Sep 2019 Spread3.8413.8413.8413.841-0.069-1.80%set 17:37
FO.H19:V19.EMar 2019/Oct 2019 Spread5.3385.3385.3385.338-0.070-1.31%set 17:38
FO.H19:X19.EMar 2019/Nov 2019 Spread7.0987.0987.0987.098-0.059-0.83%set 17:37
FO.H19:Z19.EMar 2019/Dec 2019 Spread9.0409.0409.0409.040-0.029-0.32%set 17:38
FO.J19:K19.EApr 2019/May 2019 Spread0.4100.4100.4100.410-0.001-0.24%set 17:37
FO.J19:M19.EApr 2019/Jun 2019 Spread0.9190.9190.9190.919-0.010-1.09%set 17:37
FO.J19:N19.EApr 2019/Jul 2019 Spread1.5581.5581.5581.558-0.030-1.93%set 17:37
FO.J19:Q19.EApr 2019/Aug 2019 Spread2.4402.4402.4402.440-0.089-3.65%set 17:38
FO.J19:U19.EApr 2019/Sep 2019 Spread3.6953.6953.6953.695-0.089-2.41%set 17:37
FO.J19:V19.EApr 2019/Oct 2019 Spread5.1925.1925.1925.192-0.090-1.73%set 17:38
FO.J19:X19.EApr 2019/Nov 2019 Spread6.9526.9526.9526.952-0.079-1.14%set 17:37
FO.J19:Z19.EApr 2019/Dec 2019 Spread8.8948.8948.8948.894-0.049-0.55%set 17:38
FO.K19:M19.EMay 2019/Jun 2019 Spread0.5090.5090.5090.509-0.009-1.77%set 17:37
FO.K19:N19.EMay 2019/Jul 2019 Spread1.1481.1481.1481.148-0.029-2.53%set 17:37
FO.K19:Q19.EMay 2019/Aug 2019 Spread2.0302.0302.0302.030-0.088-4.33%set 17:38
FO.K19:U19.EMay 2019/Sep 2019 Spread3.2853.2853.2853.285-0.088-2.68%set 17:37
FO.K19:V19.EMay 2019/Oct 2019 Spread4.7824.7824.7824.782-0.089-1.86%set 17:38
FO.K19:X19.EMay 2019/Nov 2019 Spread6.5426.5426.5426.542-0.078-1.19%set 17:37
FO.K19:Z19.EMay 2019/Dec 2019 Spread8.4848.4848.4848.484-0.048-0.57%set 17:38
FO.M19:N19.EJun 2019/Jul 2019 Spread0.6390.6390.6390.639-0.020-3.13%set 17:37
FO.M19:Q19.EJun 2019/Aug 2019 Spread1.5211.5211.5211.521-0.079-5.19%set 17:38
FO.M19:U19.EJun 2019/Sep 2019 Spread2.7762.7762.7762.776-0.079-2.85%set 17:37
FO.M19:V19.EJun 2019/Oct 2019 Spread4.2734.2734.2734.273-0.080-1.87%set 17:38
FO.M19:X19.EJun 2019/Nov 2019 Spread6.0336.0336.0336.033-0.069-1.14%set 17:37
FO.M19:Z19.EJun 2019/Dec 2019 Spread7.9757.9757.9757.975-0.039-0.49%set 17:38
FO.N19:Q19.EJul 2019/Aug 2019 Spread0.8820.8820.8820.882-0.059-6.69%set 17:38
FO.N19:U19.EJul 2019/Sep 2019 Spread2.1372.1372.1372.137-0.059-2.76%set 17:37
FO.N19:V19.EJul 2019/Oct 2019 Spread3.6343.6343.6343.634-0.060-1.65%set 17:38
FO.N19:X19.EJul 2019/Nov 2019 Spread5.3945.3945.3945.394-0.049-0.91%set 17:37
FO.N19:Z19.EJul 2019/Dec 2019 Spread7.3367.3367.3367.336-0.019-0.26%set 17:38
FO.Q19:U19.EAug 2019/Sep 2019 Spread1.2551.2551.2551.2550.0000.00%set 17:38
FO.Q19:V19.EAug 2019/Oct 2019 Spread2.7522.7522.7522.752-0.001-0.04%set 17:38
FO.Q19:X19.EAug 2019/Nov 2019 Spread4.5124.5124.5124.512+0.010+0.22%set 17:37
FO.Q19:Z19.EAug 2019/Dec 2019 Spread6.4546.4546.4546.454+0.040+0.62%set 17:38
FO.U19:V19.ESep 2019/Oct 2019 Spread1.4971.4971.4971.497-0.001-0.07%set 17:38
FO.U19:X19.ESep 2019/Nov 2019 Spread3.2573.2573.2573.257+0.010+0.31%set 17:37
FO.U19:Z19.ESep 2019/Dec 2019 Spread5.1995.1995.1995.199+0.040+0.77%set 17:38
FO.V19:X19.EOct 2019/Nov 2019 Spread1.7601.7601.7601.760+0.011+0.62%set 17:37
FO.V19:Z19.EOct 2019/Dec 2019 Spread3.7023.7023.7023.702+0.041+1.11%set 17:38
FO.X19:Z19.ENov 2019/Dec 2019 Spread1.9421.9421.9421.942+0.030+1.54%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.