S&P 500
2384.20
-4.57 -0.19%
Dow Indu
20940.51
-40.82 -0.19%
Nasdaq
6049.72
+0.78 +0.01%
Crude Oil
49.16
+0.19 +0.39%
Gold
1268.115
0.000 0.00%
Euro
1.0895
0.0000 0.00%
US Dollar
99.020
-0.134 -0.14%
Weak

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.J17.EApr 2017 (E)-8.832-8.832-8.832-8.832-0.0040.00%set 16:59
FO.K17.EMay 2017 (E)-8.687-8.687-8.687-8.687-0.0200.00%set 16:59
FO.M17.EJun 2017 (E)-8.831-8.831-8.831-8.831-0.0160.00%set 16:59
FO.N17.EJul 2017 (E)-9.100-9.100-9.100-9.100-0.0530.00%set 16:59
FO.Q17.EAug 2017 (E)-9.356-9.356-9.356-9.356-0.0730.00%set 16:59
FO.U17.ESep 2017 (E)-9.613-9.613-9.613-9.613-0.0940.00%set 16:59
FO.V17.EOct 2017 (E)-9.846-9.846-9.846-9.846-0.1030.00%set 16:59
FO.X17.ENov 2017 (E)-10.105-10.105-10.105-10.105-0.1160.00%set 16:59
FO.Z17.EDec 2017 (E)-10.366-10.366-10.366-10.366-0.1290.00%set 16:59
FO.F18.EJan 2018 (E)-10.233-10.233-10.233-10.233-0.1550.00%set 16:59
FO.G18.EFeb 2018 (E)-10.156-10.156-10.156-10.156-0.1650.00%set 16:59
FO.H18.EMar 2018 (E)-10.115-10.115-10.115-10.115-0.1830.00%set 16:59
FO.J18.EApr 2018 (E)-10.076-10.076-10.076-10.076-0.1930.00%set 16:59
FO.K18.EMay 2018 (E)-10.085-10.085-10.085-10.085-0.1920.00%set 16:59
FO.M18.EJun 2018 (E)-10.092-10.092-10.092-10.092-0.1710.00%set 16:59
FO.N18.EJul 2018 (E)-10.110-10.110-10.110-10.110-0.1610.00%set 16:59
FO.Q18.EAug 2018 (E)-10.149-10.149-10.149-10.149-0.1520.00%set 16:59
FO.U18.ESep 2018 (E)-10.228-10.228-10.228-10.228-0.1420.00%set 16:59
FO.V18.EOct 2018 (E)-10.366-10.366-10.366-10.366-0.1120.00%set 16:59
FO.X18.ENov 2018 (E)-10.544-10.544-10.544-10.544-0.1030.00%set 16:59
FO.Z18.EDec 2018 (E)-10.789-10.789-10.789-10.789-0.1030.00%set 16:59
FO.F19.EJan 2019 (E)-10.583-10.583-10.583-10.583-0.1030.00%set 16:59
FO.G19.EFeb 2019 (E)-10.601-10.601-10.601-10.601-0.0920.00%set 16:59
FO.H19.EMar 2019 (E)-10.601-10.601-10.601-10.601-0.0930.00%set 16:59
FO.J19.EApr 2019 (E)-10.621-10.621-10.621-10.621-0.0920.00%set 16:59
FO.K19.EMay 2019 (E)-10.671-10.671-10.671-10.671-0.0930.00%set 16:59
FO.M19.EJun 2019 (E)-10.750-10.750-10.750-10.750-0.0830.00%set 16:59
FO.N19.EJul 2019 (E)-10.917-10.917-10.917-10.917-0.0830.00%set 16:59
FO.Q19.EAug 2019 (E)-11.122-11.122-11.122-11.122-0.0820.00%set 16:59
FO.U19.ESep 2019 (E)-11.458-11.458-11.458-11.458-0.0730.00%set 16:59
FO.V19.EOct 2019 (E)-12.021-12.021-12.021-12.021-0.0730.00%set 16:59
FO.X19.ENov 2019 (E)-12.956-12.956-12.956-12.956-0.0730.00%set 16:59
FO.Z19.EDec 2019 (E)-14.052-14.052-14.052-14.052-0.0720.00%set 16:59
FO.F20.EJan 2020 (E)-15.704-15.704-15.704-15.704-0.0630.00%set 16:59
FO.G20.EFeb 2020 (E)-15.645-15.645-15.645-15.645-0.0510.00%set 16:59
FO.H20.EMar 2020 (E)-15.587-15.587-15.587-15.587-0.0430.00%set 16:59
FO.J20.EApr 2020 (E)-15.529-15.529-15.529-15.529-0.0330.00%set 16:59
FO.K20.EMay 2020 (E)-15.450-15.450-15.450-15.450-0.0220.00%set 16:59
FO.M20.EJun 2020 (E)-15.372-15.372-15.372-15.372-0.0130.00%set 16:59
FO.N20.EJul 2020 (E)-15.314-15.314-15.314-15.314-0.0130.00%set 16:59
FO.Q20.EAug 2020 (E)-15.238-15.238-15.238-15.238-0.0030.00%set 16:59
FO.U20.ESep 2020 (E)-15.158-15.158-15.158-15.158-0.0030.00%set 16:59
FO.V20.EOct 2020 (E)-15.042-15.042-15.042-15.042-0.0030.00%set 16:59
FO.X20.ENov 2020 (E)-14.994-14.994-14.994-14.994-0.0020.00%set 16:59
FO.Z20.EDec 2020 (E)-15.207-15.207-15.207-15.207+0.0170.00%set 16:59
FO.J17:F18.EApr 2017/Jan 2018 Spread1.251.251.251.25-0.26-20.80%set 17:42
FO.J17:F19.EApr 2017/Jan 2019 Spread1.6521.6521.6521.652-0.173-10.47%set 17:42
FO.J17:G18.EApr 2017/Feb 2018 Spread1.1631.1631.1631.163-0.261-22.44%set 17:42
FO.J17:G19.EApr 2017/Feb 2019 Spread1.6811.6811.6811.681-0.133-7.91%set 17:42
FO.J17:H18.EApr 2017/Mar 2018 Spread1.1041.1041.1041.104-0.242-21.92%set 17:42
FO.J17:H19.EApr 2017/Mar 2019 Spread1.6801.6801.6801.680-0.114-6.79%set 17:41
FO.J17:J18.EApr 2017/Apr 2018 Spread1.0551.0551.0551.055-0.252-23.89%set 17:42
FO.J17:J19.EApr 2017/Apr 2019 Spread1.7011.7011.7011.701-0.094-5.53%set 17:42
FO.J17:K17.EApr 2017/May 2017 Spread-0.161-0.161-0.161-0.161-0.2510.00%set 17:42
FO.J17:K18.EApr 2017/May 2018 Spread1.0651.0651.0651.065-0.251-23.57%set 17:42
FO.J17:M17.EApr 2017/Jun 2017 Spread-0.013-0.013-0.013-0.013-0.3110.00%set 17:41
FO.J17:M18.EApr 2017/Jun 2018 Spread1.0931.0931.0931.093-0.251-22.96%set 17:41
FO.J17:N17.EApr 2017/Jul 2017 Spread0.2190.2190.2190.219-0.307-140.18%set 17:42
FO.J17:N18.EApr 2017/Jul 2018 Spread1.1211.1211.1211.121-0.251-22.39%set 17:41
FO.J17:Q17.EApr 2017/Aug 2017 Spread0.4550.4550.4550.455-0.267-58.68%set 17:42
FO.J17:Q18.EApr 2017/Aug 2018 Spread1.1691.1691.1691.169-0.251-21.47%set 17:42
FO.J17:U17.EApr 2017/Sep 2017 Spread0.6910.6910.6910.691-0.268-38.78%set 17:41
FO.J17:U18.EApr 2017/Sep 2018 Spread1.2581.2581.2581.258-0.252-20.03%set 17:41
FO.J17:V17.EApr 2017/Oct 2017 Spread0.9150.9150.9150.915-0.268-29.29%set 17:41
FO.J17:V18.EApr 2017/Oct 2018 Spread1.4261.4261.4261.426-0.212-14.87%set 17:42
FO.J17:X17.EApr 2017/Nov 2017 Spread1.1611.1611.1611.161-0.268-23.08%set 17:42
FO.J17:X18.EApr 2017/Nov 2018 Spread1.6131.6131.6131.613-0.212-13.14%set 17:42
FO.J17:Z17.EApr 2017/Dec 2017 Spread1.4091.4091.4091.409-0.243-17.25%set 17:42
FO.J17:Z18.EApr 2017/Dec 2018 Spread1.8581.8581.8581.858-0.192-10.33%set 17:41
FO.K17:F18.EMay 2017/Jan 2018 Spread1.5461.5461.5461.546+0.135+9.57%set 17:41
FO.K17:F19.EMay 2017/Jan 2019 Spread1.8961.8961.8961.896+0.083+4.58%set 17:42
FO.K17:G18.EMay 2017/Feb 2018 Spread1.4691.4691.4691.469+0.145+10.95%set 17:42
FO.K17:G19.EMay 2017/Feb 2019 Spread1.9141.9141.9141.914+0.072+3.91%set 17:42
FO.K17:H18.EMay 2017/Mar 2018 Spread1.4281.4281.4281.428+0.163+12.89%set 17:42
FO.K17:H19.EMay 2017/Mar 2019 Spread1.9141.9141.9141.914+0.073+3.97%set 17:41
FO.K17:J18.EMay 2017/Apr 2018 Spread1.3891.3891.3891.389+0.173+14.23%set 17:42
FO.K17:J19.EMay 2017/Apr 2019 Spread1.9341.9341.9341.934+0.072+3.87%set 17:42
FO.K17:K18.EMay 2017/May 2018 Spread1.3981.3981.3981.398+0.172+14.03%set 17:42
FO.K17:K19.EMay 2017/May 2019 Spread1.9841.9841.9841.984+0.073+3.82%set 17:42
FO.K17:M17.EMay 2017/Jun 2017 Spread0.1440.1440.1440.144-0.004-2.70%set 17:41
FO.K17:M18.EMay 2017/Jun 2018 Spread1.4051.4051.4051.405+0.151+12.04%set 17:41
FO.K17:N17.EMay 2017/Jul 2017 Spread0.4130.4130.4130.413+0.033+8.68%set 17:42
FO.K17:N18.EMay 2017/Jul 2018 Spread1.4231.4231.4231.423+0.141+11.00%set 17:41
FO.K17:Q17.EMay 2017/Aug 2017 Spread0.6690.6690.6690.669+0.053+8.60%set 17:42
FO.K17:Q18.EMay 2017/Aug 2018 Spread1.4621.4621.4621.462+0.132+9.92%set 17:42
FO.K17:U17.EMay 2017/Sep 2017 Spread0.9260.9260.9260.926+0.074+8.69%set 17:41
FO.K17:U18.EMay 2017/Sep 2018 Spread1.5411.5411.5411.541+0.122+8.60%set 17:41
FO.K17:V17.EMay 2017/Oct 2017 Spread1.1591.1591.1591.159+0.083+7.71%set 17:41
FO.K17:V18.EMay 2017/Oct 2018 Spread1.6791.6791.6791.679+0.092+5.80%set 17:42
FO.K17:X17.EMay 2017/Nov 2017 Spread1.4181.4181.4181.418+0.096+7.26%set 17:42
FO.K17:X18.EMay 2017/Nov 2018 Spread1.8571.8571.8571.857+0.083+4.68%set 17:42
FO.K17:Z17.EMay 2017/Dec 2017 Spread1.6791.6791.6791.679+0.109+6.94%set 17:42
FO.K17:Z18.EMay 2017/Dec 2018 Spread2.1022.1022.1022.102+0.083+4.11%set 17:41
FO.M17:F18.EJun 2017/Jan 2018 Spread1.4021.4021.4021.402+0.139+11.01%set 17:41
FO.M17:F19.EJun 2017/Jan 2019 Spread1.7521.7521.7521.752+0.087+5.23%set 17:42
FO.M17:G18.EJun 2017/Feb 2018 Spread1.3251.3251.3251.325+0.149+12.67%set 17:42
FO.M17:G19.EJun 2017/Feb 2019 Spread1.7701.7701.7701.770+0.076+4.49%set 17:42
FO.M17:H18.EJun 2017/Mar 2018 Spread1.2841.2841.2841.284+0.167+14.95%set 17:42
FO.M17:H19.EJun 2017/Mar 2019 Spread1.7701.7701.7701.770+0.077+4.55%set 17:41
FO.M17:J18.EJun 2017/Apr 2018 Spread1.2451.2451.2451.245+0.177+16.57%set 17:42
FO.M17:J19.EJun 2017/Apr 2019 Spread1.7901.7901.7901.790+0.076+4.43%set 17:42
FO.M17:K18.EJun 2017/May 2018 Spread1.2541.2541.2541.254+0.176+16.33%set 17:41
FO.M17:K19.EJun 2017/May 2019 Spread1.8401.8401.8401.840+0.077+4.37%set 17:42
FO.M17:M18.EJun 2017/Jun 2018 Spread1.2611.2611.2611.261+0.155+14.01%set 17:41
FO.M17:N17.EJun 2017/Jul 2017 Spread0.2690.2690.2690.269+0.037+15.95%set 17:42
FO.M17:N18.EJun 2017/Jul 2018 Spread1.2791.2791.2791.279+0.145+12.79%set 17:41
FO.M17:Q17.EJun 2017/Aug 2017 Spread0.5250.5250.5250.525+0.057+12.18%set 17:42
FO.M17:Q18.EJun 2017/Aug 2018 Spread1.3181.3181.3181.318+0.136+11.51%set 17:42
FO.M17:U17.EJun 2017/Sep 2017 Spread0.7820.7820.7820.782+0.078+11.08%set 17:41
FO.M17:U18.EJun 2017/Sep 2018 Spread1.3971.3971.3971.397+0.126+9.91%set 17:41
FO.M17:V17.EJun 2017/Oct 2017 Spread1.0151.0151.0151.015+0.087+9.37%set 17:41
FO.M17:V18.EJun 2017/Oct 2018 Spread1.5351.5351.5351.535+0.096+6.67%set 17:42
FO.M17:X17.EJun 2017/Nov 2017 Spread1.2741.2741.2741.274+0.100+8.52%set 17:42
FO.M17:X18.EJun 2017/Nov 2018 Spread1.7131.7131.7131.713+0.087+5.35%set 17:42
FO.M17:Z17.EJun 2017/Dec 2017 Spread1.5351.5351.5351.535+0.113+7.95%set 17:42
FO.M17:Z18.EJun 2017/Dec 2018 Spread1.9581.9581.9581.958+0.087+4.65%set 17:41
FO.N17:F18.EJul 2017/Jan 2018 Spread1.1331.1331.1331.133+0.102+9.89%set 17:41
FO.N17:F19.EJul 2017/Jan 2019 Spread1.4831.4831.4831.483+0.050+3.49%set 17:42
FO.N17:G18.EJul 2017/Feb 2018 Spread1.0561.0561.0561.056+0.112+11.86%set 17:42
FO.N17:G19.EJul 2017/Feb 2019 Spread1.5011.5011.5011.501+0.039+2.67%set 17:42
FO.N17:H18.EJul 2017/Mar 2018 Spread1.0151.0151.0151.015+0.130+14.69%set 17:42
FO.N17:H19.EJul 2017/Mar 2019 Spread1.5011.5011.5011.501+0.040+2.74%set 17:41
FO.N17:J18.EJul 2017/Apr 2018 Spread0.9760.9760.9760.976+0.140+16.75%set 17:42
FO.N17:J19.EJul 2017/Apr 2019 Spread1.5211.5211.5211.521+0.039+2.63%set 17:42
FO.N17:K18.EJul 2017/May 2018 Spread0.9850.9850.9850.985+0.139+16.43%set 17:41
FO.N17:K19.EJul 2017/May 2019 Spread1.5711.5711.5711.571+0.040+2.61%set 17:41
FO.N17:M18.EJul 2017/Jun 2018 Spread0.9920.9920.9920.992+0.118+13.50%set 17:42
FO.N17:N18.EJul 2017/Jul 2018 Spread1.0101.0101.0101.010+0.108+11.97%set 17:41
FO.N17:Q17.EJul 2017/Aug 2017 Spread0.2560.2560.2560.256+0.020+8.47%set 17:42
FO.N17:Q18.EJul 2017/Aug 2018 Spread1.0491.0491.0491.049+0.099+10.42%set 17:42
FO.N17:U17.EJul 2017/Sep 2017 Spread0.5130.5130.5130.513+0.041+8.69%set 17:41
FO.N17:U18.EJul 2017/Sep 2018 Spread1.1281.1281.1281.128+0.089+8.57%set 17:42
FO.N17:V17.EJul 2017/Oct 2017 Spread0.7460.7460.7460.746+0.050+7.18%set 17:41
FO.N17:V18.EJul 2017/Oct 2018 Spread1.2661.2661.2661.266+0.059+4.89%set 17:42
FO.N17:X17.EJul 2017/Nov 2017 Spread1.0051.0051.0051.005+0.063+6.69%set 17:42
FO.N17:X18.EJul 2017/Nov 2018 Spread1.4441.4441.4441.444+0.050+3.59%set 17:42
FO.N17:Z17.EJul 2017/Dec 2017 Spread1.2661.2661.2661.266+0.076+6.39%set 17:42
FO.N17:Z18.EJul 2017/Dec 2018 Spread1.6891.6891.6891.689+0.050+3.05%set 17:42
FO.Q17:F18.EAug 2017/Jan 2018 Spread0.8770.8770.8770.877+0.082+10.31%set 17:42
FO.Q17:F19.EAug 2017/Jan 2019 Spread1.2271.2271.2271.227+0.030+2.51%set 17:42
FO.Q17:G18.EAug 2017/Feb 2018 Spread0.8000.8000.8000.800+0.092+12.99%set 17:42
FO.Q17:G19.EAug 2017/Feb 2019 Spread1.2451.2451.2451.245+0.019+1.55%set 17:42
FO.Q17:H18.EAug 2017/Mar 2018 Spread0.7590.7590.7590.759+0.110+16.95%set 17:42
FO.Q17:H19.EAug 2017/Mar 2019 Spread1.2451.2451.2451.245+0.020+1.63%set 17:41
FO.Q17:J18.EAug 2017/Apr 2018 Spread0.720.720.720.72+0.12+20.00%set 17:42
FO.Q17:J19.EAug 2017/Apr 2019 Spread1.2651.2651.2651.265+0.019+1.52%set 17:42
FO.Q17:K18.EAug 2017/May 2018 Spread0.7290.7290.7290.729+0.119+19.51%set 17:41
FO.Q17:K19.EAug 2017/May 2019 Spread1.3151.3151.3151.315+0.020+1.54%set 17:41
FO.Q17:M18.EAug 2017/Jun 2018 Spread0.7360.7360.7360.736+0.098+15.36%set 17:42
FO.Q17:N18.EAug 2017/Jul 2018 Spread0.7540.7540.7540.754+0.088+13.21%set 17:41
FO.Q17:Q18.EAug 2017/Aug 2018 Spread0.7930.7930.7930.793+0.079+11.06%set 17:42
FO.Q17:U17.EAug 2017/Sep 2017 Spread0.2570.2570.2570.257+0.021+8.90%set 17:41
FO.Q17:U18.EAug 2017/Sep 2018 Spread0.8720.8720.8720.872+0.069+8.59%set 17:42
FO.Q17:V17.EAug 2017/Oct 2017 Spread0.490.490.490.49+0.03+6.52%set 17:41
FO.Q17:V18.EAug 2017/Oct 2018 Spread1.0101.0101.0101.010+0.039+4.02%set 17:42
FO.Q17:X17.EAug 2017/Nov 2017 Spread0.7490.7490.7490.749+0.043+6.09%set 17:42
FO.Q17:X18.EAug 2017/Nov 2018 Spread1.1881.1881.1881.188+0.030+2.59%set 17:42
FO.Q17:Z17.EAug 2017/Dec 2017 Spread1.0101.0101.0101.010+0.056+5.87%set 17:42
FO.Q17:Z18.EAug 2017/Dec 2018 Spread1.4331.4331.4331.433+0.030+2.14%set 17:42
FO.U17:F18.ESep 2017/Jan 2018 Spread0.6200.6200.6200.620+0.061+10.91%set 17:42
FO.U17:F19.ESep 2017/Jan 2019 Spread0.9700.9700.9700.970+0.009+0.94%set 17:42
FO.U17:G18.ESep 2017/Feb 2018 Spread0.5430.5430.5430.543+0.071+15.04%set 17:42
FO.U17:G19.ESep 2017/Feb 2019 Spread0.9880.9880.9880.988-0.002-0.20%set 17:42
FO.U17:H18.ESep 2017/Mar 2018 Spread0.5020.5020.5020.502+0.089+21.55%set 17:42
FO.U17:H19.ESep 2017/Mar 2019 Spread0.9880.9880.9880.988-0.001-0.10%set 17:41
FO.U17:J18.ESep 2017/Apr 2018 Spread0.4630.4630.4630.463+0.099+27.20%set 17:42
FO.U17:J19.ESep 2017/Apr 2019 Spread1.0081.0081.0081.008-0.002-0.20%set 17:42
FO.U17:K18.ESep 2017/May 2018 Spread0.4720.4720.4720.472+0.098+26.20%set 17:41
FO.U17:K19.ESep 2017/May 2019 Spread1.0581.0581.0581.058-0.001-0.09%set 17:41
FO.U17:M18.ESep 2017/Jun 2018 Spread0.4790.4790.4790.479+0.077+19.15%set 17:42
FO.U17:N18.ESep 2017/Jul 2018 Spread0.4970.4970.4970.497+0.067+15.58%set 17:41
FO.U17:Q18.ESep 2017/Aug 2018 Spread0.5360.5360.5360.536+0.058+12.13%set 17:42
FO.U17:U18.ESep 2017/Sep 2018 Spread0.6150.6150.6150.615+0.048+8.47%set 17:42
FO.U17:V17.ESep 2017/Oct 2017 Spread0.2330.2330.2330.233+0.009+4.02%set 17:41
FO.U17:V18.ESep 2017/Oct 2018 Spread0.7530.7530.7530.753+0.018+2.45%set 17:42
FO.U17:X17.ESep 2017/Nov 2017 Spread0.4920.4920.4920.492+0.022+4.68%set 17:42
FO.U17:X18.ESep 2017/Nov 2018 Spread0.9310.9310.9310.931+0.009+0.98%set 17:42
FO.U17:Z17.ESep 2017/Dec 2017 Spread0.7530.7530.7530.753+0.035+4.87%set 17:42
FO.U17:Z18.ESep 2017/Dec 2018 Spread1.1761.1761.1761.176+0.009+0.77%set 17:42
FO.V17:F18.EOct 2017/Jan 2018 Spread0.3870.3870.3870.387+0.052+15.52%set 17:42
FO.V17:F19.EOct 2017/Jan 2019 Spread0.7370.7370.7370.7370.0000.00%set 17:42
FO.V17:G18.EOct 2017/Feb 2018 Spread0.3100.3100.3100.310+0.062+25.00%set 17:42
FO.V17:G19.EOct 2017/Feb 2019 Spread0.7550.7550.7550.755-0.011-1.44%set 17:42
FO.V17:H18.EOct 2017/Mar 2018 Spread0.2690.2690.2690.269+0.080+42.33%set 17:42
FO.V17:H19.EOct 2017/Mar 2019 Spread0.7550.7550.7550.755-0.010-1.31%set 17:41
FO.V17:J18.EOct 2017/Apr 2018 Spread0.230.230.230.23+0.09+64.29%set 17:42
FO.V17:J19.EOct 2017/Apr 2019 Spread0.7750.7750.7750.775-0.011-1.40%set 17:42
FO.V17:K18.EOct 2017/May 2018 Spread0.2390.2390.2390.239+0.089+59.33%set 17:42
FO.V17:K19.EOct 2017/May 2019 Spread0.8250.8250.8250.825-0.010-1.20%set 17:41
FO.V17:M18.EOct 2017/Jun 2018 Spread0.2460.2460.2460.246+0.068+38.20%set 17:42
FO.V17:N18.EOct 2017/Jul 2018 Spread0.2640.2640.2640.264+0.058+28.16%set 17:41
FO.V17:Q18.EOct 2017/Aug 2018 Spread0.3030.3030.3030.303+0.049+19.29%set 17:42
FO.V17:U18.EOct 2017/Sep 2018 Spread0.3820.3820.3820.382+0.039+11.37%set 17:42
FO.V17:V18.EOct 2017/Oct 2018 Spread0.5200.5200.5200.520+0.009+1.76%set 17:42
FO.V17:X17.EOct 2017/Nov 2017 Spread0.2590.2590.2590.259+0.013+5.28%set 17:42
FO.V17:X18.EOct 2017/Nov 2018 Spread0.6980.6980.6980.6980.0000.00%set 17:42
FO.V17:Z17.EOct 2017/Dec 2017 Spread0.5200.5200.5200.520+0.026+5.26%set 17:42
FO.V17:Z18.EOct 2017/Dec 2018 Spread0.9430.9430.9430.9430.0000.00%set 17:42
FO.X17:F18.ENov 2017/Jan 2018 Spread0.1280.1280.1280.128+0.039+43.82%set 17:42
FO.X17:F19.ENov 2017/Jan 2019 Spread0.4780.4780.4780.478-0.013-2.65%set 17:42
FO.X17:G18.ENov 2017/Feb 2018 Spread0.0510.0510.0510.051+0.049+2450.00%set 17:42
FO.X17:G19.ENov 2017/Feb 2019 Spread0.4960.4960.4960.496-0.024-4.62%set 17:42
FO.X17:H18.ENov 2017/Mar 2018 Spread0.0100.0100.0100.010+0.0670.00%set 17:42
FO.X17:H19.ENov 2017/Mar 2019 Spread0.4960.4960.4960.496-0.023-4.43%set 17:41
FO.X17:J18.ENov 2017/Apr 2018 Spread-0.029-0.029-0.029-0.029+0.0770.00%set 17:42
FO.X17:J19.ENov 2017/Apr 2019 Spread0.5160.5160.5160.516-0.024-4.44%set 17:42
FO.X17:K18.ENov 2017/May 2018 Spread-0.020-0.020-0.020-0.020+0.0760.00%set 17:42
FO.X17:K19.ENov 2017/May 2019 Spread0.5660.5660.5660.566-0.023-3.90%set 17:41
FO.X17:M18.ENov 2017/Jun 2018 Spread-0.013-0.013-0.013-0.013+0.0550.00%set 17:42
FO.X17:N18.ENov 2017/Jul 2018 Spread0.0050.0050.0050.005+0.0450.00%set 17:41
FO.X17:Q18.ENov 2017/Aug 2018 Spread0.0440.0440.0440.044+0.036+450.00%set 17:42
FO.X17:U18.ENov 2017/Sep 2018 Spread0.1230.1230.1230.123+0.026+26.80%set 17:42
FO.X17:V18.ENov 2017/Oct 2018 Spread0.2610.2610.2610.261-0.004-1.51%set 17:42
FO.X17:X18.ENov 2017/Nov 2018 Spread0.4390.4390.4390.439-0.013-2.88%set 17:42
FO.X17:Z17.ENov 2017/Dec 2017 Spread0.2610.2610.2610.261+0.013+5.24%set 17:42
FO.X17:Z18.ENov 2017/Dec 2018 Spread0.6840.6840.6840.684-0.013-1.87%set 17:41
FO.Z17:F18.EDec 2017/Jan 2018 Spread-0.133-0.133-0.133-0.133+0.0260.00%set 17:42
FO.Z17:F19.EDec 2017/Jan 2019 Spread0.2170.2170.2170.217-0.026-10.70%set 17:42
FO.Z17:G18.EDec 2017/Feb 2018 Spread-0.210-0.210-0.210-0.210+0.0360.00%set 17:42
FO.Z17:G19.EDec 2017/Feb 2019 Spread0.2350.2350.2350.235-0.037-13.60%set 17:42
FO.Z17:H18.EDec 2017/Mar 2018 Spread-0.251-0.251-0.251-0.251+0.0540.00%set 17:42
FO.Z17:H19.EDec 2017/Mar 2019 Spread0.2350.2350.2350.235-0.036-13.28%set 17:41
FO.Z17:J18.EDec 2017/Apr 2018 Spread-0.290-0.290-0.290-0.290+0.0640.00%set 17:42
FO.Z17:J19.EDec 2017/Apr 2019 Spread0.2550.2550.2550.255-0.037-12.67%set 17:42
FO.Z17:K18.EDec 2017/May 2018 Spread-0.281-0.281-0.281-0.281+0.0630.00%set 17:42
FO.Z17:K19.EDec 2017/May 2019 Spread0.3050.3050.3050.305-0.036-10.56%set 17:41
FO.Z17:M18.EDec 2017/Jun 2018 Spread-0.274-0.274-0.274-0.274+0.0420.00%set 17:42
FO.Z17:N18.EDec 2017/Jul 2018 Spread-0.256-0.256-0.256-0.256+0.0320.00%set 17:41
FO.Z17:Q18.EDec 2017/Aug 2018 Spread-0.217-0.217-0.217-0.217+0.0230.00%set 17:42
FO.Z17:U18.EDec 2017/Sep 2018 Spread-0.138-0.138-0.138-0.138+0.0130.00%set 17:42
FO.Z17:X18.EDec 2017/Nov 2018 Spread0.1780.1780.1780.178-0.026-12.75%set 17:42
FO.Z17:Z18.EDec 2017/Dec 2018 Spread0.4230.4230.4230.423-0.026-5.79%set 17:41
FO.F18:F19.EJan 2018/Jan 2019 Spread0.3500.3500.3500.350-0.052-12.94%set 17:42
FO.F18:G18.EJan 2018/Feb 2018 Spread-0.077-0.077-0.077-0.077+0.0100.00%set 17:42
FO.F18:G19.EJan 2018/Feb 2019 Spread0.3680.3680.3680.368-0.063-14.62%set 17:42
FO.F18:H18.EJan 2018/Mar 2018 Spread-0.118-0.118-0.118-0.118+0.0280.00%set 17:42
FO.F18:H19.EJan 2018/Mar 2019 Spread0.3680.3680.3680.368-0.062-14.42%set 17:41
FO.F18:J18.EJan 2018/Apr 2018 Spread-0.157-0.157-0.157-0.157+0.0380.00%set 17:42
FO.F18:J19.EJan 2018/Apr 2019 Spread0.3880.3880.3880.388-0.063-13.97%set 17:42
FO.F18:K18.EJan 2018/May 2018 Spread-0.148-0.148-0.148-0.148+0.0370.00%set 17:42
FO.F18:K19.EJan 2018/May 2019 Spread0.4380.4380.4380.438-0.062-12.40%set 17:41
FO.F18:M18.EJan 2018/Jun 2018 Spread-0.141-0.141-0.141-0.141+0.0160.00%set 17:41
FO.F18:N18.EJan 2018/Jul 2018 Spread-0.123-0.123-0.123-0.123+0.0060.00%set 17:41
FO.F18:Q18.EJan 2018/Aug 2018 Spread-0.084-0.084-0.084-0.084-0.0030.00%set 17:41
FO.F18:U18.EJan 2018/Sep 2018 Spread-0.005-0.005-0.005-0.005-0.013-162.50%set 17:42
FO.F18:V18.EJan 2018/Oct 2018 Spread0.1330.1330.1330.133-0.043-24.43%set 17:42
FO.F18:X18.EJan 2018/Nov 2018 Spread0.3110.3110.3110.311-0.052-14.33%set 17:42
FO.F18:Z18.EJan 2018/Dec 2018 Spread0.5560.5560.5560.556-0.052-8.55%set 17:41
FO.G18:F19.EFeb 2018/Jan 2019 Spread0.4270.4270.4270.427-0.062-12.68%set 17:42
FO.G18:G19.EFeb 2018/Feb 2019 Spread0.4450.4450.4450.445-0.073-14.09%set 17:42
FO.G18:H18.EFeb 2018/Mar 2018 Spread-0.041-0.041-0.041-0.041+0.0180.00%set 17:42
FO.G18:H19.EFeb 2018/Mar 2019 Spread0.4450.4450.4450.445-0.072-13.93%set 17:41
FO.G18:J18.EFeb 2018/Apr 2018 Spread-0.080-0.080-0.080-0.080+0.0280.00%set 17:42
FO.G18:J19.EFeb 2018/Apr 2019 Spread0.4650.4650.4650.465-0.073-13.57%set 17:42
FO.G18:K18.EFeb 2018/May 2018 Spread-0.071-0.071-0.071-0.071+0.0270.00%set 17:42
FO.G18:K19.EFeb 2018/May 2019 Spread0.5150.5150.5150.515-0.072-12.27%set 17:41
FO.G18:M18.EFeb 2018/Jun 2018 Spread-0.064-0.064-0.064-0.064+0.0060.00%set 17:41
FO.G18:N18.EFeb 2018/Jul 2018 Spread-0.046-0.046-0.046-0.046-0.0040.00%set 17:41
FO.G18:Q18.EFeb 2018/Aug 2018 Spread-0.007-0.007-0.007-0.007-0.013-216.67%set 17:41
FO.G18:U18.EFeb 2018/Sep 2018 Spread0.0720.0720.0720.072-0.023-24.21%set 17:42
FO.G18:V18.EFeb 2018/Oct 2018 Spread0.2100.2100.2100.210-0.053-20.15%set 17:42
FO.G18:X18.EFeb 2018/Nov 2018 Spread0.3880.3880.3880.388-0.062-13.78%set 17:42
FO.G18:Z18.EFeb 2018/Dec 2018 Spread0.6330.6330.6330.633-0.062-8.92%set 17:41
FO.H18:F19.EMar 2018/Jan 2019 Spread0.4680.4680.4680.468-0.080-14.60%set 17:42
FO.H18:G19.EMar 2018/Feb 2019 Spread0.4860.4860.4860.486-0.091-15.77%set 17:42
FO.H18:H19.EMar 2018/Mar 2019 Spread0.4860.4860.4860.486-0.090-15.62%set 17:41
FO.H18:J18.EMar 2018/Apr 2018 Spread-0.039-0.039-0.039-0.039+0.0100.00%set 17:42
FO.H18:J19.EMar 2018/Apr 2019 Spread0.5060.5060.5060.506-0.091-15.24%set 17:42
FO.H18:K18.EMar 2018/May 2018 Spread-0.030-0.030-0.030-0.030+0.0090.00%set 17:42
FO.H18:K19.EMar 2018/May 2019 Spread0.5560.5560.5560.556-0.090-13.93%set 17:41
FO.H18:M18.EMar 2018/Jun 2018 Spread-0.023-0.023-0.023-0.023-0.0120.00%set 17:41
FO.H18:N18.EMar 2018/Jul 2018 Spread-0.005-0.005-0.005-0.005-0.022-129.41%set 17:41
FO.H18:Q18.EMar 2018/Aug 2018 Spread0.0340.0340.0340.034-0.031-47.69%set 17:41
FO.H18:U18.EMar 2018/Sep 2018 Spread0.1130.1130.1130.113-0.041-26.62%set 17:42
FO.H18:V18.EMar 2018/Oct 2018 Spread0.2510.2510.2510.251-0.071-22.05%set 17:42
FO.H18:X18.EMar 2018/Nov 2018 Spread0.4290.4290.4290.429-0.080-15.72%set 17:42
FO.H18:Z18.EMar 2018/Dec 2018 Spread0.6740.6740.6740.674-0.080-10.61%set 17:41
FO.J18:F19.EApr 2018/Jan 2019 Spread0.5070.5070.5070.507-0.090-15.08%set 17:42
FO.J18:G19.EApr 2018/Feb 2019 Spread0.5250.5250.5250.525-0.101-16.13%set 17:42
FO.J18:H19.EApr 2018/Mar 2019 Spread0.5250.5250.5250.525-0.100-16.00%set 17:41
FO.J18:J19.EApr 2018/Apr 2019 Spread0.5450.5450.5450.545-0.101-15.63%set 17:42
FO.J18:K18.EApr 2018/May 2018 Spread0.0090.0090.0090.009-0.001-10.00%set 17:42
FO.J18:K19.EApr 2018/May 2019 Spread0.5950.5950.5950.595-0.100-14.39%set 17:41
FO.J18:M18.EApr 2018/Jun 2018 Spread0.0160.0160.0160.016-0.022-57.89%set 17:41
FO.J18:N18.EApr 2018/Jul 2018 Spread0.0340.0340.0340.034-0.032-48.48%set 17:41
FO.J18:Q18.EApr 2018/Aug 2018 Spread0.0730.0730.0730.073-0.041-35.96%set 17:41
FO.J18:U18.EApr 2018/Sep 2018 Spread0.1520.1520.1520.152-0.051-25.12%set 17:42
FO.J18:V18.EApr 2018/Oct 2018 Spread0.2900.2900.2900.290-0.081-21.83%set 17:42
FO.J18:X18.EApr 2018/Nov 2018 Spread0.4680.4680.4680.468-0.090-16.13%set 17:42
FO.J18:Z18.EApr 2018/Dec 2018 Spread0.7130.7130.7130.713-0.090-11.21%set 17:41
FO.K18:F19.EMay 2018/Jan 2019 Spread0.4980.4980.4980.498-0.089-15.16%set 17:42
FO.K18:G19.EMay 2018/Feb 2019 Spread0.5160.5160.5160.516-0.100-16.23%set 17:42
FO.K18:H19.EMay 2018/Mar 2019 Spread0.5160.5160.5160.516-0.099-16.10%set 17:41
FO.K18:J19.EMay 2018/Apr 2019 Spread0.5360.5360.5360.536-0.100-15.72%set 17:42
FO.K18:K19.EMay 2018/May 2019 Spread0.5860.5860.5860.586-0.099-14.45%set 17:41
FO.K18:M18.EMay 2018/Jun 2018 Spread0.0070.0070.0070.007-0.021-75.00%set 17:41
FO.K18:N18.EMay 2018/Jul 2018 Spread0.0250.0250.0250.025-0.031-55.36%set 17:41
FO.K18:Q18.EMay 2018/Aug 2018 Spread0.0640.0640.0640.064-0.040-38.46%set 17:41
FO.K18:U18.EMay 2018/Sep 2018 Spread0.1430.1430.1430.143-0.050-25.91%set 17:42
FO.K18:V18.EMay 2018/Oct 2018 Spread0.2810.2810.2810.281-0.080-22.16%set 17:42
FO.K18:X18.EMay 2018/Nov 2018 Spread0.4590.4590.4590.459-0.089-16.24%set 17:42
FO.K18:Z18.EMay 2018/Dec 2018 Spread0.7040.7040.7040.704-0.089-11.22%set 17:41
FO.M18:F19.EJun 2018/Jan 2019 Spread0.4910.4910.4910.491-0.068-12.16%set 17:42
FO.M18:G19.EJun 2018/Feb 2019 Spread0.5090.5090.5090.509-0.079-13.44%set 17:42
FO.M18:H19.EJun 2018/Mar 2019 Spread0.5090.5090.5090.509-0.078-13.29%set 17:41
FO.M18:J19.EJun 2018/Apr 2019 Spread0.5290.5290.5290.529-0.079-12.99%set 17:42
FO.M18:K19.EJun 2018/May 2019 Spread0.5790.5790.5790.579-0.078-11.87%set 17:41
FO.M18:N18.EJun 2018/Jul 2018 Spread0.0180.0180.0180.018-0.010-35.71%set 17:41
FO.M18:Q18.EJun 2018/Aug 2018 Spread0.0570.0570.0570.057-0.019-25.00%set 17:41
FO.M18:U18.EJun 2018/Sep 2018 Spread0.1360.1360.1360.136-0.029-17.58%set 17:42
FO.M18:V18.EJun 2018/Oct 2018 Spread0.2740.2740.2740.274-0.059-17.72%set 17:42
FO.M18:X18.EJun 2018/Nov 2018 Spread0.4520.4520.4520.452-0.068-13.08%set 17:42
FO.M18:Z18.EJun 2018/Dec 2018 Spread0.6970.6970.6970.697-0.068-8.89%set 17:42
FO.N18:F19.EJul 2018/Jan 2019 Spread0.4730.4730.4730.473-0.058-10.92%set 17:42
FO.N18:G19.EJul 2018/Feb 2019 Spread0.4910.4910.4910.491-0.069-12.32%set 17:42
FO.N18:H19.EJul 2018/Mar 2019 Spread0.4910.4910.4910.491-0.068-12.16%set 17:41
FO.N18:J19.EJul 2018/Apr 2019 Spread0.5110.5110.5110.511-0.069-11.90%set 17:42
FO.N18:K19.EJul 2018/May 2019 Spread0.5610.5610.5610.561-0.068-10.81%set 17:41
FO.N18:Q18.EJul 2018/Aug 2018 Spread0.0390.0390.0390.039-0.009-18.75%set 17:41
FO.N18:U18.EJul 2018/Sep 2018 Spread0.1180.1180.1180.118-0.019-13.87%set 17:42
FO.N18:V18.EJul 2018/Oct 2018 Spread0.2560.2560.2560.256-0.049-16.07%set 17:42
FO.N18:X18.EJul 2018/Nov 2018 Spread0.4340.4340.4340.434-0.058-11.79%set 17:42
FO.N18:Z18.EJul 2018/Dec 2018 Spread0.6790.6790.6790.679-0.058-7.87%set 17:42
FO.Q18:F19.EAug 2018/Jan 2019 Spread0.4340.4340.4340.434-0.049-10.14%set 17:41
FO.Q18:G19.EAug 2018/Feb 2019 Spread0.4520.4520.4520.452-0.060-11.72%set 17:41
FO.Q18:H19.EAug 2018/Mar 2019 Spread0.4520.4520.4520.452-0.059-11.55%set 17:41
FO.Q18:J19.EAug 2018/Apr 2019 Spread0.4720.4720.4720.472-0.060-11.28%set 17:42
FO.Q18:K19.EAug 2018/May 2019 Spread0.5220.5220.5220.522-0.059-10.15%set 17:41
FO.Q18:U18.EAug 2018/Sep 2018 Spread0.0790.0790.0790.079-0.010-11.24%set 17:42
FO.Q18:V18.EAug 2018/Oct 2018 Spread0.2170.2170.2170.217-0.040-15.56%set 17:42
FO.Q18:X18.EAug 2018/Nov 2018 Spread0.3950.3950.3950.395-0.049-11.04%set 17:42
FO.Q18:Z18.EAug 2018/Dec 2018 Spread0.6400.6400.6400.640-0.049-7.11%set 17:42
FO.U18:F19.ESep 2018/Jan 2019 Spread0.3550.3550.3550.355-0.039-9.90%set 17:41
FO.U18:G19.ESep 2018/Feb 2019 Spread0.3730.3730.3730.373-0.050-11.82%set 17:42
FO.U18:H19.ESep 2018/Mar 2019 Spread0.3730.3730.3730.373-0.049-11.61%set 17:41
FO.U18:J19.ESep 2018/Apr 2019 Spread0.3930.3930.3930.393-0.050-11.29%set 17:42
FO.U18:K19.ESep 2018/May 2019 Spread0.4430.4430.4430.443-0.049-9.96%set 17:41
FO.U18:V18.ESep 2018/Oct 2018 Spread0.1380.1380.1380.138-0.030-17.86%set 17:42
FO.U18:X18.ESep 2018/Nov 2018 Spread0.3160.3160.3160.316-0.039-10.99%set 17:42
FO.U18:Z18.ESep 2018/Dec 2018 Spread0.5610.5610.5610.561-0.039-6.50%set 17:42
FO.V18:F19.EOct 2018/Jan 2019 Spread0.2170.2170.2170.217-0.009-3.98%set 17:41
FO.V18:G19.EOct 2018/Feb 2019 Spread0.2350.2350.2350.235-0.020-7.84%set 17:42
FO.V18:H19.EOct 2018/Mar 2019 Spread0.2350.2350.2350.235-0.019-7.48%set 17:41
FO.V18:J19.EOct 2018/Apr 2019 Spread0.2550.2550.2550.255-0.020-7.27%set 17:42
FO.V18:K19.EOct 2018/May 2019 Spread0.3050.3050.3050.305-0.019-5.86%set 17:41
FO.V18:X18.EOct 2018/Nov 2018 Spread0.1780.1780.1780.178-0.009-4.81%set 17:42
FO.V18:Z18.EOct 2018/Dec 2018 Spread0.4230.4230.4230.423-0.009-2.08%set 17:42
FO.X18:F19.ENov 2018/Jan 2019 Spread0.0390.0390.0390.0390.0000.00%set 17:41
FO.X18:G19.ENov 2018/Feb 2019 Spread0.0570.0570.0570.057-0.011-16.18%set 17:42
FO.X18:H19.ENov 2018/Mar 2019 Spread0.0570.0570.0570.057-0.010-14.93%set 17:41
FO.X18:J19.ENov 2018/Apr 2019 Spread0.0770.0770.0770.077-0.011-12.50%set 17:42
FO.X18:K19.ENov 2018/May 2019 Spread0.1270.1270.1270.127-0.010-7.30%set 17:41
FO.X18:Z18.ENov 2018/Dec 2018 Spread0.2450.2450.2450.2450.0000.00%set 17:42
FO.Z18:F19.EDec 2018/Jan 2019 Spread-0.206-0.206-0.206-0.2060.0000.00%set 17:41
FO.Z18:G19.EDec 2018/Feb 2019 Spread-0.188-0.188-0.188-0.188-0.0110.00%set 17:42
FO.Z18:H19.EDec 2018/Mar 2019 Spread-0.188-0.188-0.188-0.188-0.0100.00%set 17:41
FO.Z18:J19.EDec 2018/Apr 2019 Spread-0.168-0.168-0.168-0.168-0.0110.00%set 17:42
FO.Z18:K19.EDec 2018/May 2019 Spread-0.118-0.118-0.118-0.118-0.0100.00%set 17:41
FO.F19:G19.EJan 2019/Feb 2019 Spread0.0180.0180.0180.018-0.011-37.93%set 17:42
FO.F19:H19.EJan 2019/Mar 2019 Spread0.0180.0180.0180.018-0.010-35.71%set 17:41
FO.F19:J19.EJan 2019/Apr 2019 Spread0.0380.0380.0380.038-0.011-22.45%set 17:42
FO.F19:K19.EJan 2019/May 2019 Spread0.0880.0880.0880.088-0.010-10.20%set 17:41
FO.G19:J19.EFeb 2019/Apr 2019 Spread0.020.020.020.020.000.00%set 17:42
FO.G19:K19.EFeb 2019/May 2019 Spread0.0700.0700.0700.070+0.001+1.45%set 17:41
FO.H19:J19.EMar 2019/Apr 2019 Spread0.0200.0200.0200.020-0.001-4.76%set 17:42
FO.H19:K19.EMar 2019/May 2019 Spread0.070.070.070.070.000.00%set 17:41
FO.J19:K19.EApr 2019/May 2019 Spread0.0500.0500.0500.050+0.001+2.04%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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