S&P 500
2721.33
-6.43 -0.24%
Dow Indu
24753.09
-58.67 -0.24%
Nasdaq
7435.79
+11.36 +0.15%
Crude Oil
66.19
-1.69 -2.50%
Gold
1298.29
-3.25 -0.25%
Euro
1.170655
+0.005005 +0.43%
US Dollar
93.956
-0.297 -0.32%
Weak

HENRY HUB NATURAL GAS FINCL (NYMEX:NN)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB NATURAL GAS FINCL (NN)
MarketContractOpenHighLowLastChangePctTime
NN.M18.EJun 2018 (E)2.9392.9392.9392.939-0.001-0.03%set 14:30
NN.N18.EJul 2018 (E)2.9632.9632.9632.963-0.008-0.27%set 14:30
NN.Q18.EAug 2018 (E)2.9832.9832.9832.983-0.005-0.17%set 14:30
NN.U18.ESep 2018 (E)2.7422.7422.7422.967-0.003-0.10%set 14:30
NN.V18.EOct 2018 (E)2.7612.7612.7612.970-0.003-0.10%set 14:30
NN.X18.ENov 2018 (E)3.0083.0083.0083.008-0.003-0.10%set 14:30
NN.Z18.EDec 2018 (E)3.1063.1063.1063.106-0.004-0.13%set 14:30
NN.F19.EJan 2019 (E)3.1873.1873.1873.187-0.003-0.09%set 14:45
NN.G19.EFeb 2019 (E)3.1483.1483.1483.148-0.001-0.03%set 14:45
NN.H19.EMar 2019 (E)3.0403.0403.0403.040+0.002+0.07%set 14:45
NN.J19.EApr 2019 (E)2.6632.6632.6632.6630.0000.00%set 14:45
NN.K19.EMay 2019 (E)2.6232.6232.6232.6230.0000.00%set 14:45
NN.M19.EJun 2019 (E)2.6512.6512.6512.651+0.001+0.04%set 14:45
NN.N19.EJul 2019 (E)2.6822.6822.6822.682+0.001+0.04%set 14:45
NN.Q19.EAug 2019 (E)2.6882.6882.6882.688+0.001+0.04%set 14:45
NN.U19.ESep 2019 (E)2.6752.6752.6752.6750.0000.00%set 14:45
NN.V19.EOct 2019 (E)2.6962.6962.6962.6960.0000.00%set 14:45
NN.X19.ENov 2019 (E)2.7492.7492.7492.7490.0000.00%set 14:45
NN.Z19.EDec 2019 (E)2.8792.8792.8792.8790.0000.00%set 14:45
NN.F20.EJan 2020 (E)2.9772.9772.9772.977-0.002-0.07%set 14:45
NN.G20.EFeb 2020 (E)2.9472.9472.9472.947-0.002-0.07%set 14:45
NN.H20.EMar 2020 (E)2.8522.8522.8522.852-0.002-0.07%set 14:45
NN.J20.EApr 2020 (E)2.5832.5832.5832.583-0.004-0.15%set 14:45
NN.K20.EMay 2020 (E)2.5572.5572.5572.557-0.002-0.08%set 14:45
NN.M20.EJun 2020 (E)2.5862.5862.5862.5860.0000.00%set 14:45
NN.N20.EJul 2020 (E)2.6172.6172.6172.6170.0000.00%set 14:45
NN.Q20.EAug 2020 (E)2.6252.6252.6252.6250.0000.00%set 14:45
NN.U20.ESep 2020 (E)2.6132.6132.6132.613+0.001+0.04%set 14:45
NN.V20.EOct 2020 (E)2.6352.6352.6352.635+0.001+0.04%set 14:45
NN.X20.ENov 2020 (E)2.6922.6922.6922.692-0.001-0.04%set 14:45
NN.Z20.EDec 2020 (E)2.8292.8292.8292.829-0.003-0.11%set 14:45
NN.F21.EJan 2021 (E)2.9282.9282.9282.928-0.005-0.17%set 14:45
NN.G21.EFeb 2021 (E)2.8982.8982.8982.898-0.008-0.28%set 14:45
NN.H21.EMar 2021 (E)2.8082.8082.8082.808-0.009-0.32%set 14:45
NN.J21.EApr 2021 (E)2.5532.5532.5532.553-0.020-0.78%set 14:45
NN.K21.EMay 2021 (E)2.5282.5282.5282.528-0.020-0.79%set 14:45
NN.M21.EJun 2021 (E)2.5542.5542.5542.554-0.020-0.78%set 14:45
NN.N21.EJul 2021 (E)2.5822.5822.5822.582-0.020-0.77%set 14:45
NN.Q21.EAug 2021 (E)2.5922.5922.5922.592-0.020-0.77%set 14:45
NN.U21.ESep 2021 (E)2.592.592.592.59-0.02-0.77%set 14:45
NN.V21.EOct 2021 (E)2.6182.6182.6182.618-0.020-0.76%set 14:45
NN.X21.ENov 2021 (E)2.6782.6782.6782.678-0.022-0.82%set 14:45
NN.Z21.EDec 2021 (E)2.8232.8232.8232.823-0.023-0.81%set 14:45
NN.F22.EJan 2022 (E)2.9302.9302.9302.930-0.023-0.78%set 14:45
NN.G22.EFeb 2022 (E)2.9022.9022.9022.902-0.026-0.90%set 14:45
NN.H22.EMar 2022 (E)2.8302.8302.8302.830-0.028-0.99%set 14:45
NN.J22.EApr 2022 (E)2.5752.5752.5752.575-0.028-1.09%set 14:45
NN.K22.EMay 2022 (E)2.5532.5532.5532.553-0.028-1.10%set 14:45
NN.M22.EJun 2022 (E)2.5792.5792.5792.579-0.028-1.09%set 14:45
NN.N22.EJul 2022 (E)2.6072.6072.6072.607-0.028-1.07%set 14:45
NN.Q22.EAug 2022 (E)2.6212.6212.6212.621-0.028-1.07%set 14:45
NN.U22.ESep 2022 (E)2.6222.6222.6222.622-0.028-1.07%set 14:45
NN.V22.EOct 2022 (E)2.6502.6502.6502.650-0.028-1.06%set 14:45
NN.X22.ENov 2022 (E)2.7122.7122.7122.712-0.028-1.03%set 14:45
NN.Z22.EDec 2022 (E)2.8582.8582.8582.858-0.028-0.98%set 14:45
NN.F23.EJan 2023 (E)2.9682.9682.9682.968-0.028-0.94%set 14:45
NN.G23.EFeb 2023 (E)2.9432.9432.9432.943-0.028-0.95%set 14:45
NN.H23.EMar 2023 (E)2.8772.8772.8772.877-0.028-0.97%set 14:45
NN.J23.EApr 2023 (E)2.6222.6222.6222.622-0.028-1.07%set 14:45
NN.K23.EMay 2023 (E)2.6042.6042.6042.604-0.028-1.08%set 14:45
NN.M23.EJun 2023 (E)2.6292.6292.6292.629-0.028-1.07%set 14:45
NN.N23.EJul 2023 (E)2.6562.6562.6562.656-0.028-1.05%set 14:45
NN.Q23.EAug 2023 (E)2.6792.6792.6792.679-0.028-1.05%set 14:45
NN.U23.ESep 2023 (E)2.6812.6812.6812.681-0.028-1.04%set 14:45
NN.V23.EOct 2023 (E)2.7092.7092.7092.709-0.028-1.03%set 14:45
NN.X23.ENov 2023 (E)2.7722.7722.7722.772-0.028-1.01%set 14:45
NN.Z23.EDec 2023 (E)2.9192.9192.9192.919-0.028-0.96%set 14:45
NN.F24.EJan 2024 (E)3.0333.0333.0333.033-0.028-0.92%set 14:45
NN.G24.EFeb 2024 (E)3.0113.0113.0113.011-0.028-0.93%set 14:45
NN.H24.EMar 2024 (E)2.9502.9502.9502.950-0.028-0.95%set 14:45
NN.J24.EApr 2024 (E)2.6852.6852.6852.685-0.028-1.04%set 14:45
NN.K24.EMay 2024 (E)2.6672.6672.6672.667-0.028-1.05%set 14:45
NN.M24.EJun 2024 (E)2.6942.6942.6942.694-0.028-1.04%set 14:45
NN.N24.EJul 2024 (E)2.7232.7232.7232.723-0.028-1.03%set 14:45
NN.Q24.EAug 2024 (E)2.7472.7472.7472.747-0.028-1.02%set 14:45
NN.U24.ESep 2024 (E)2.7522.7522.7522.752-0.028-1.02%set 14:45
NN.V24.EOct 2024 (E)2.7822.7822.7822.782-0.028-1.01%set 14:45
NN.X24.ENov 2024 (E)2.8472.8472.8472.847-0.028-0.98%set 14:45
NN.Z24.EDec 2024 (E)2.9942.9942.9942.994-0.028-0.94%set 14:45
NN.F25.EJan 2025 (E)3.1123.1123.1123.112-0.028-0.90%set 14:45
NN.G25.EFeb 2025 (E)3.0893.0893.0893.089-0.028-0.91%set 14:45
NN.H25.EMar 2025 (E)3.0283.0283.0283.028-0.028-0.92%set 14:45
NN.J25.EApr 2025 (E)2.7482.7482.7482.748-0.028-1.02%set 14:45
NN.K25.EMay 2025 (E)2.7272.7272.7272.727-0.028-1.03%set 14:45
NN.M25.EJun 2025 (E)2.7532.7532.7532.753-0.028-1.02%set 14:45
NN.N25.EJul 2025 (E)2.7812.7812.7812.781-0.028-1.01%set 14:45
NN.Q25.EAug 2025 (E)2.8062.8062.8062.806-0.028-1.00%set 14:45
NN.U25.ESep 2025 (E)2.8092.8092.8092.809-0.028-1.00%set 14:45
NN.V25.EOct 2025 (E)2.8392.8392.8392.839-0.028-0.99%set 14:45
NN.X25.ENov 2025 (E)2.9062.9062.9062.906-0.028-0.96%set 14:45
NN.Z25.EDec 2025 (E)3.0543.0543.0543.054-0.028-0.92%set 14:45
NN.F26.EJan 2026 (E)3.1743.1743.1743.174-0.028-0.88%set 14:45
NN.G26.EFeb 2026 (E)3.1513.1513.1513.151-0.028-0.89%set 14:45
NN.H26.EMar 2026 (E)3.0903.0903.0903.090-0.028-0.91%set 14:45
NN.J26.EApr 2026 (E)2.8102.8102.8102.810-0.028-1.00%set 14:45
NN.K26.EMay 2026 (E)2.7892.7892.7892.789-0.028-1.00%set 14:45
NN.M26.EJun 2026 (E)2.8132.8132.8132.813-0.028-1.00%set 14:45
NN.N26.EJul 2026 (E)2.8392.8392.8392.839-0.028-0.99%set 14:45
NN.Q26.EAug 2026 (E)2.8632.8632.8632.863-0.028-0.98%set 14:45
NN.U26.ESep 2026 (E)2.8662.8662.8662.866-0.028-0.98%set 14:45
NN.V26.EOct 2026 (E)2.8982.8982.8982.898-0.028-0.97%set 14:45
NN.X26.ENov 2026 (E)2.9682.9682.9682.968-0.028-0.94%set 14:45
NN.Z26.EDec 2026 (E)3.1163.1163.1163.116-0.028-0.90%set 14:45
NN.F27.EJan 2027 (E)3.2363.2363.2363.236-0.028-0.87%set 14:45
NN.G27.EFeb 2027 (E)3.2113.2113.2113.211-0.028-0.87%set 14:45
NN.H27.EMar 2027 (E)3.1503.1503.1503.150-0.028-0.89%set 14:45
NN.J27.EApr 2027 (E)2.8552.8552.8552.855-0.028-0.98%set 14:45
NN.K27.EMay 2027 (E)2.8332.8332.8332.833-0.028-0.99%set 14:45
NN.M27.EJun 2027 (E)2.8592.8592.8592.859-0.028-0.98%set 14:45
NN.N27.EJul 2027 (E)2.8872.8872.8872.887-0.028-0.97%set 14:45
NN.Q27.EAug 2027 (E)2.9132.9132.9132.913-0.028-0.96%set 14:45
NN.U27.ESep 2027 (E)2.9182.9182.9182.918-0.028-0.96%set 14:45
NN.V27.EOct 2027 (E)2.9562.9562.9562.956-0.028-0.95%set 14:45
NN.X27.ENov 2027 (E)3.0283.0283.0283.028-0.028-0.92%set 14:45
NN.Z27.EDec 2027 (E)3.1773.1773.1773.177-0.028-0.88%set 14:45
NN.F28.EJan 2028 (E)3.3003.3003.3003.300-0.028-0.85%set 14:45
NN.G28.EFeb 2028 (E)3.2713.2713.2713.271-0.028-0.86%set 14:45
NN.H28.EMar 2028 (E)3.2063.2063.2063.206-0.028-0.87%set 14:45
NN.J28.EApr 2028 (E)2.8812.8812.8812.881-0.028-0.97%set 14:45
NN.K28.EMay 2028 (E)2.8592.8592.8592.859-0.028-0.98%set 14:45
NN.M28.EJun 2028 (E)2.8892.8892.8892.889-0.028-0.97%set 14:45
NN.N28.EJul 2028 (E)2.9292.9292.9292.929-0.028-0.96%set 14:45
NN.Q28.EAug 2028 (E)2.9692.9692.9692.969-0.028-0.94%set 14:45
NN.U28.ESep 2028 (E)2.9822.9822.9822.982-0.028-0.94%set 14:45
NN.V28.EOct 2028 (E)3.0323.0323.0323.032-0.028-0.92%set 14:45
NN.X28.ENov 2028 (E)3.1043.1043.1043.104-0.028-0.90%set 14:45
NN.Z28.EDec 2028 (E)3.2533.2533.2533.253-0.028-0.86%set 14:45
NN.F29.EJan 2029 (E)3.3783.3783.3783.378-0.028-0.83%set 14:45
NN.G29.EFeb 2029 (E)3.3433.3433.3433.343-0.028-0.84%set 14:45
NN.H29.EMar 2029 (E)3.2783.2783.2783.278-0.028-0.85%set 14:45
NN.J29.EApr 2029 (E)2.9332.9332.9332.933-0.028-0.95%set 14:45
NN.K29.EMay 2029 (E)2.9112.9112.9112.911-0.028-0.96%set 14:45
NN.M29.EJun 2029 (E)2.9412.9412.9412.941-0.028-0.95%set 14:45
NN.N29.EJul 2029 (E)2.9812.9812.9812.981-0.028-0.94%set 14:45
NN.Q29.EAug 2029 (E)3.0213.0213.0213.021-0.028-0.93%set 14:45
NN.U29.ESep 2029 (E)3.0363.0363.0363.036-0.028-0.92%set 14:45
NN.V29.EOct 2029 (E)3.0863.0863.0863.086-0.028-0.91%set 14:45
NN.X29.ENov 2029 (E)3.1603.1603.1603.160-0.028-0.89%set 14:45
NN.Z29.EDec 2029 (E)3.3123.3123.3123.312-0.028-0.85%set 14:45
NN.F30.EJan 2030 (E)3.4443.4443.4443.444-0.028-0.81%set 14:45
NN.G30.EFeb 2030 (E)3.4093.4093.4093.409-0.028-0.82%set 14:45
NN.H30.EMar 2030 (E)3.3443.3443.3443.344-0.028-0.84%set 14:45
NN.J30.EApr 2030 (E)2.9942.9942.9942.994-0.028-0.94%set 14:45
NN.K30.EMay 2030 (E)2.9722.9722.9722.972-0.028-0.94%set 14:45
NN.M30.EJun 2030 (E)3.0073.0073.0073.007-0.028-0.93%set 14:45
NN.N30.EJul 2030 (E)3.0523.0523.0523.052-0.028-0.92%set 14:45
NN.Q30.EAug 2030 (E)3.0923.0923.0923.092-0.028-0.91%set 14:45
NN.U30.ESep 2030 (E)3.1073.1073.1073.107-0.028-0.90%set 14:45
NN.V30.EOct 2030 (E)3.1623.1623.1623.162-0.028-0.89%set 14:45
NN.X30.ENov 2030 (E)3.2403.2403.2403.240-0.028-0.86%set 14:45
NN.Z30.EDec 2030 (E)3.4003.4003.4003.400-0.028-0.82%set 14:45
NN.M18Jun 20182.9392.9392.9392.939-0.001-0.03%set 14:30
NN.N18Jul 20182.9632.9632.9632.963-0.008-0.27%set 14:30
NN.Q18Aug 20182.9832.9832.9832.983-0.005-0.17%set 14:30
NN.U18Sep 20182.9672.9672.9672.967-0.003-0.10%set 14:30
NN.V18Oct 20182.9702.9702.9702.970-0.003-0.10%set 14:30
NN.X18Nov 20183.0083.0083.0083.008-0.003-0.10%set 14:30
NN.Z18Dec 20183.1063.1063.1063.106-0.004-0.13%set 14:30
NN.F19Jan 20193.1873.1873.1873.187-0.003-0.09%set 14:45
NN.G19Feb 20193.1483.1483.1483.148-0.001-0.03%set 14:45
NN.H19Mar 20193.0403.0403.0403.040+0.002+0.07%set 14:45
NN.J19Apr 20192.6632.6632.6632.6630.0000.00%set 14:45
NN.K19May 20192.6232.6232.6232.6230.0000.00%set 14:45
NN.M19Jun 20192.6512.6512.6512.651+0.001+0.04%set 14:45
NN.N19Jul 20192.6822.6822.6822.682+0.001+0.04%set 14:45
NN.Q19Aug 20192.6882.6882.6882.688+0.001+0.04%set 14:45
NN.U19Sep 20192.6752.6752.6752.6750.0000.00%set 14:45
NN.V19Oct 20192.6962.6962.6962.6960.0000.00%set 14:45
NN.X19Nov 20192.7492.7492.7492.7490.0000.00%set 14:45
NN.Z19Dec 20192.8792.8792.8792.8790.0000.00%set 14:45
NN.F20Jan 20202.9772.9772.9772.977-0.002-0.07%set 14:45
NN.G20Feb 20202.9472.9472.9472.947-0.002-0.07%set 14:45
NN.H20Mar 20202.8522.8522.8522.852-0.002-0.07%set 14:45
NN.J20Apr 20202.5832.5832.5832.583-0.004-0.15%set 14:45
NN.K20May 20202.5572.5572.5572.557-0.002-0.08%set 14:45
NN.M20Jun 20202.5862.5862.5862.5860.0000.00%set 14:45
NN.N20Jul 20202.6172.6172.6172.6170.0000.00%set 14:45
NN.Q20Aug 20202.6252.6252.6252.6250.0000.00%set 14:45
NN.U20Sep 20202.6132.6132.6132.613+0.001+0.04%set 14:45
NN.V20Oct 20202.6352.6352.6352.635+0.001+0.04%set 14:45
NN.X20Nov 20202.6922.6922.6922.692-0.001-0.04%set 14:45
NN.Z20Dec 20202.8292.8292.8292.829-0.003-0.11%set 14:45
NN.F21Jan 20212.9282.9282.9282.928-0.005-0.17%set 14:45
NN.G21Feb 20212.8982.8982.8982.898-0.008-0.28%set 14:45
NN.H21Mar 20212.8082.8082.8082.808-0.009-0.32%set 14:45
NN.J21Apr 20212.5532.5532.5532.553-0.020-0.78%set 14:45
NN.K21May 20212.5282.5282.5282.528-0.020-0.79%set 14:45
NN.M21Jun 20212.5542.5542.5542.554-0.020-0.78%set 14:45
NN.N21Jul 20212.5822.5822.5822.582-0.020-0.77%set 14:45
NN.Q21Aug 20212.5922.5922.5922.592-0.020-0.77%set 14:45
NN.U21Sep 20212.592.592.592.59-0.02-0.77%set 14:45
NN.V21Oct 20212.6182.6182.6182.618-0.020-0.76%set 14:45
NN.X21Nov 20212.6782.6782.6782.678-0.022-0.82%set 14:45
NN.Z21Dec 20212.8232.8232.8232.823-0.023-0.81%set 14:45
NN.F22Jan 20222.9302.9302.9302.930-0.023-0.78%set 14:45
NN.G22Feb 20222.9022.9022.9022.902-0.026-0.90%set 14:45
NN.H22Mar 20222.8302.8302.8302.830-0.028-0.99%set 14:45
NN.J22Apr 20222.5752.5752.5752.575-0.028-1.09%set 14:45
NN.K22May 20222.5532.5532.5532.553-0.028-1.10%set 14:45
NN.M22Jun 20222.5792.5792.5792.579-0.028-1.09%set 14:45
NN.N22Jul 20222.6072.6072.6072.607-0.028-1.07%set 14:45
NN.Q22Aug 20222.6212.6212.6212.621-0.028-1.07%set 14:45
NN.U22Sep 20222.6222.6222.6222.622-0.028-1.07%set 14:45
NN.V22Oct 20222.6502.6502.6502.650-0.028-1.06%set 14:45
NN.X22Nov 20222.7122.7122.7122.712-0.028-1.03%set 14:45
NN.Z22Dec 20222.8582.8582.8582.858-0.028-0.98%set 14:45
NN.F23Jan 20232.9682.9682.9682.968-0.028-0.94%set 14:45
NN.G23Feb 20232.9432.9432.9432.943-0.028-0.95%set 14:45
NN.H23Mar 20232.8772.8772.8772.877-0.028-0.97%set 14:45
NN.J23Apr 20232.6222.6222.6222.622-0.028-1.07%set 14:45
NN.K23May 20232.6042.6042.6042.604-0.028-1.08%set 14:45
NN.M23Jun 20232.6292.6292.6292.629-0.028-1.07%set 14:45
NN.N23Jul 20232.6562.6562.6562.656-0.028-1.05%set 14:45
NN.Q23Aug 20232.6792.6792.6792.679-0.028-1.05%set 14:45
NN.U23Sep 20232.6812.6812.6812.681-0.028-1.04%set 14:45
NN.V23Oct 20232.7092.7092.7092.709-0.028-1.03%set 14:45
NN.X23Nov 20232.7722.7722.7722.772-0.028-1.01%set 14:45
NN.Z23Dec 20232.9192.9192.9192.919-0.028-0.96%set 14:45
NN.F24Jan 20243.0333.0333.0333.033-0.028-0.92%set 14:45
NN.G24Feb 20243.0113.0113.0113.011-0.028-0.93%set 14:45
NN.H24Mar 20242.9502.9502.9502.950-0.028-0.95%set 14:45
NN.J24Apr 20242.6852.6852.6852.685-0.028-1.04%set 14:45
NN.K24May 20242.6672.6672.6672.667-0.028-1.05%set 14:45
NN.M24Jun 20242.6942.6942.6942.694-0.028-1.04%set 14:45
NN.N24Jul 20242.7232.7232.7232.723-0.028-1.03%set 14:45
NN.Q24Aug 20242.7472.7472.7472.747-0.028-1.02%set 14:45
NN.U24Sep 20242.7522.7522.7522.752-0.028-1.02%set 14:45
NN.V24Oct 20242.7822.7822.7822.782-0.028-1.01%set 14:45
NN.X24Nov 20242.8472.8472.8472.847-0.028-0.98%set 14:45
NN.Z24Dec 20242.9942.9942.9942.994-0.028-0.94%set 14:45
NN.F25Jan 20253.1123.1123.1123.112-0.028-0.90%set 14:45
NN.G25Feb 20253.0893.0893.0893.089-0.028-0.91%set 14:45
NN.H25Mar 20253.0283.0283.0283.028-0.028-0.92%set 14:45
NN.J25Apr 20252.7482.7482.7482.748-0.028-1.02%set 14:45
NN.K25May 20252.7272.7272.7272.727-0.028-1.03%set 14:45
NN.M25Jun 20252.7532.7532.7532.753-0.028-1.02%set 14:45
NN.N25Jul 20252.7812.7812.7812.781-0.028-1.01%set 14:45
NN.Q25Aug 20252.8062.8062.8062.806-0.028-1.00%set 14:45
NN.U25Sep 20252.8092.8092.8092.809-0.028-1.00%set 14:45
NN.V25Oct 20252.8392.8392.8392.839-0.028-0.99%set 14:45
NN.X25Nov 20252.9062.9062.9062.906-0.028-0.96%set 14:45
NN.Z25Dec 20253.0543.0543.0543.054-0.028-0.92%set 14:45
NN.F26Jan 20263.1743.1743.1743.174-0.028-0.88%set 14:45
NN.G26Feb 20263.1513.1513.1513.151-0.028-0.89%set 14:45
NN.H26Mar 20263.0903.0903.0903.090-0.028-0.91%set 14:45
NN.J26Apr 20262.8102.8102.8102.810-0.028-1.00%set 14:45
NN.K26May 20262.7892.7892.7892.789-0.028-1.00%set 14:45
NN.M26Jun 20262.8132.8132.8132.813-0.028-1.00%set 14:45
NN.N26Jul 20262.8392.8392.8392.839-0.028-0.99%set 14:45
NN.Q26Aug 20262.8632.8632.8632.863-0.028-0.98%set 14:45
NN.U26Sep 20262.8662.8662.8662.866-0.028-0.98%set 14:45
NN.V26Oct 20262.8982.8982.8982.898-0.028-0.97%set 14:45
NN.X26Nov 20262.9682.9682.9682.968-0.028-0.94%set 14:45
NN.Z26Dec 20263.1163.1163.1163.116-0.028-0.90%set 14:45
NN.F27Jan 20273.2363.2363.2363.236-0.028-0.87%set 14:45
NN.G27Feb 20273.2113.2113.2113.211-0.028-0.87%set 14:45
NN.H27Mar 20273.1503.1503.1503.150-0.028-0.89%set 14:45
NN.J27Apr 20272.8552.8552.8552.855-0.028-0.98%set 14:45
NN.K27May 20272.8332.8332.8332.833-0.028-0.99%set 14:45
NN.M27Jun 20272.8592.8592.8592.859-0.028-0.98%set 14:45
NN.N27Jul 20272.8872.8872.8872.887-0.028-0.97%set 14:45
NN.Q27Aug 20272.9132.9132.9132.913-0.028-0.96%set 14:45
NN.U27Sep 20272.9182.9182.9182.918-0.028-0.96%set 14:45
NN.V27Oct 20272.9562.9562.9562.956-0.028-0.95%set 14:45
NN.X27Nov 20273.0283.0283.0283.028-0.028-0.92%set 14:45
NN.Z27Dec 20273.1773.1773.1773.177-0.028-0.88%set 14:45
NN.F28Jan 20283.3003.3003.3003.300-0.028-0.85%set 14:45
NN.G28Feb 20283.2713.2713.2713.271-0.028-0.86%set 14:45
NN.H28Mar 20283.2063.2063.2063.206-0.028-0.87%set 14:45
NN.J28Apr 20282.8812.8812.8812.881-0.028-0.97%set 14:45
NN.K28May 20282.8592.8592.8592.859-0.028-0.98%set 14:45
NN.M28Jun 20282.8892.8892.8892.889-0.028-0.97%set 14:45
NN.N28Jul 20282.9292.9292.9292.929-0.028-0.96%set 14:45
NN.Q28Aug 20282.9692.9692.9692.969-0.028-0.94%set 14:45
NN.U28Sep 20282.9822.9822.9822.982-0.028-0.94%set 14:45
NN.V28Oct 20283.0323.0323.0323.032-0.028-0.92%set 14:45
NN.X28Nov 20283.1043.1043.1043.104-0.028-0.90%set 14:45
NN.Z28Dec 20283.2533.2533.2533.253-0.028-0.86%set 14:45
NN.F29Jan 20293.3783.3783.3783.378-0.028-0.83%set 14:45
NN.G29Feb 20293.3433.3433.3433.343-0.028-0.84%set 14:45
NN.H29Mar 20293.2783.2783.2783.278-0.028-0.85%set 14:45
NN.J29Apr 20292.9332.9332.9332.933-0.028-0.95%set 14:45
NN.K29May 20292.9112.9112.9112.911-0.028-0.96%set 14:45
NN.M29Jun 20292.9412.9412.9412.941-0.028-0.95%set 14:45
NN.N29Jul 20292.9812.9812.9812.981-0.028-0.94%set 14:45
NN.Q29Aug 20293.0213.0213.0213.021-0.028-0.93%set 14:45
NN.U29Sep 20293.0363.0363.0363.036-0.028-0.92%set 14:45
NN.V29Oct 20293.0863.0863.0863.086-0.028-0.91%set 14:45
NN.X29Nov 20293.1603.1603.1603.160-0.028-0.89%set 14:45
NN.Z29Dec 20293.3123.3123.3123.312-0.028-0.85%set 14:45
NN.F30Jan 20303.4443.4443.4443.444-0.028-0.81%set 14:45
NN.G30Feb 20303.4093.4093.4093.409-0.028-0.82%set 14:45
NN.H30Mar 20303.3443.3443.3443.344-0.028-0.84%set 14:45
NN.J30Apr 20302.9942.9942.9942.994-0.028-0.94%set 14:45
NN.K30May 20302.9722.9722.9722.972-0.028-0.94%set 14:45
NN.M30Jun 20303.0073.0073.0073.007-0.028-0.93%set 14:45
NN.N30Jul 20303.0523.0523.0523.052-0.028-0.92%set 14:45
NN.Q30Aug 20303.0923.0923.0923.092-0.028-0.91%set 14:45
NN.U30Sep 20303.1073.1073.1073.107-0.028-0.90%set 14:45
NN.V30Oct 20303.1623.1623.1623.162-0.028-0.89%set 14:45
NN.X30Nov 20303.2403.2403.2403.240-0.028-0.86%set 14:45
NN.Z30Dec 20303.4003.4003.4003.400-0.028-0.82%set 14:45
NN.M18:F19.EJun 2018/Jan 2019 Spread-0.248-0.248-0.248-0.248+0.0020.00%set 17:38
NN.M18:F20.EJun 2018/Jan 2020 Spread-0.038-0.038-0.038-0.038+0.0010.00%set 17:38
NN.M18:G19.EJun 2018/Feb 2019 Spread-0.209-0.209-0.209-0.2090.0000.00%set 17:38
NN.M18:G20.EJun 2018/Feb 2020 Spread-0.008-0.008-0.008-0.008+0.0010.00%set 17:38
NN.M18:H19.EJun 2018/Mar 2019 Spread-0.101-0.101-0.101-0.101-0.0030.00%set 17:39
NN.M18:H20.EJun 2018/Mar 2020 Spread0.0870.0870.0870.087+0.001+1.15%set 17:38
NN.M18:J19.EJun 2018/Apr 2019 Spread0.2760.2760.2760.276-0.001-0.36%set 17:39
NN.M18:J20.EJun 2018/Apr 2020 Spread0.3560.3560.3560.356+0.003+0.84%set 17:38
NN.M18:K19.EJun 2018/May 2019 Spread0.3160.3160.3160.316-0.001-0.32%set 17:39
NN.M18:K20.EJun 2018/May 2020 Spread0.3820.3820.3820.382+0.001+0.26%set 17:38
NN.M18:M19.EJun 2018/Jun 2019 Spread0.2880.2880.2880.288-0.002-0.69%set 17:39
NN.M18:N18.EJun 2018/Jul 2018 Spread-0.028-0.028-0.029-0.024+0.0070.00%set 17:38
NN.M18:N19.EJun 2018/Jul 2019 Spread0.2570.2570.2570.257-0.002-0.78%set 17:39
NN.M18:Q18.EJun 2018/Aug 2018 Spread-0.044-0.044-0.044-0.044+0.0040.00%set 17:39
NN.M18:Q19.EJun 2018/Aug 2019 Spread0.2510.2510.2510.251-0.002-0.80%set 17:39
NN.M18:U18.EJun 2018/Sep 2018 Spread-0.028-0.028-0.028-0.028+0.0020.00%set 17:38
NN.M18:U19.EJun 2018/Sep 2019 Spread0.2640.2640.2640.264-0.001-0.38%set 17:39
NN.M18:V18.EJun 2018/Oct 2018 Spread-0.031-0.031-0.031-0.031+0.0020.00%set 17:38
NN.M18:V19.EJun 2018/Oct 2019 Spread0.2430.2430.2430.243-0.001-0.41%set 17:39
NN.M18:X18.EJun 2018/Nov 2018 Spread-0.069-0.069-0.069-0.069+0.0020.00%set 17:39
NN.M18:X19.EJun 2018/Nov 2019 Spread0.1900.1900.1900.190-0.001-0.53%set 17:38
NN.M18:Z18.EJun 2018/Dec 2018 Spread-0.167-0.167-0.167-0.167+0.0030.00%set 17:39
NN.M18:Z19.EJun 2018/Dec 2019 Spread0.0600.0600.0600.060-0.001-1.67%set 17:38
NN.N18:F19.EJul 2018/Jan 2019 Spread-0.224-0.224-0.224-0.224-0.0050.00%set 17:39
NN.N18:F20.EJul 2018/Jan 2020 Spread-0.014-0.014-0.014-0.014-0.0060.00%set 17:38
NN.N18:G19.EJul 2018/Feb 2019 Spread-0.185-0.185-0.185-0.185-0.0070.00%set 17:38
NN.N18:G20.EJul 2018/Feb 2020 Spread0.0160.0160.0160.016-0.006-37.50%set 17:38
NN.N18:H19.EJul 2018/Mar 2019 Spread-0.077-0.077-0.077-0.077-0.0100.00%set 17:39
NN.N18:H20.EJul 2018/Mar 2020 Spread0.1110.1110.1110.111-0.006-5.41%set 17:38
NN.N18:J19.EJul 2018/Apr 2019 Spread0.3000.3000.3000.300-0.008-2.67%set 17:39
NN.N18:J20.EJul 2018/Apr 2020 Spread0.3800.3800.3800.380-0.004-1.05%set 17:38
NN.N18:K19.EJul 2018/May 2019 Spread0.3400.3400.3400.340-0.008-2.35%set 17:39
NN.N18:K20.EJul 2018/May 2020 Spread0.4060.4060.4060.406-0.006-1.48%set 17:38
NN.N18:M19.EJul 2018/Jun 2019 Spread0.3120.3120.3120.312-0.009-2.88%set 17:39
NN.N18:M20.EJul 2018/Jun 2020 Spread0.3770.3770.3770.377-0.008-2.12%set 17:38
NN.N18:N19.EJul 2018/Jul 2019 Spread0.2810.2810.2810.281-0.009-3.20%set 17:39
NN.N18:Q18.EJul 2018/Aug 2018 Spread-0.020-0.020-0.020-0.020-0.0030.00%set 17:39
NN.N18:Q19.EJul 2018/Aug 2019 Spread0.2750.2750.2750.275-0.009-3.27%set 17:39
NN.N18:U18.EJul 2018/Sep 2018 Spread-0.004-0.004-0.004-0.004-0.0050.00%set 17:38
NN.N18:U19.EJul 2018/Sep 2019 Spread0.2880.2880.2880.288-0.008-2.78%set 17:39
NN.N18:V18.EJul 2018/Oct 2018 Spread-0.007-0.007-0.007-0.007-0.0050.00%set 17:38
NN.N18:V19.EJul 2018/Oct 2019 Spread0.2670.2670.2670.267-0.008-3.00%set 17:39
NN.N18:X18.EJul 2018/Nov 2018 Spread-0.045-0.045-0.045-0.045-0.0050.00%set 17:39
NN.N18:X19.EJul 2018/Nov 2019 Spread0.2140.2140.2140.214-0.008-3.74%set 17:38
NN.N18:Z18.EJul 2018/Dec 2018 Spread-0.143-0.143-0.143-0.143-0.0040.00%set 17:39
NN.N18:Z19.EJul 2018/Dec 2019 Spread0.0840.0840.0840.084-0.008-9.52%set 17:38
NN.Q18:F19.EAug 2018/Jan 2019 Spread-0.204-0.204-0.204-0.204-0.0020.00%set 17:39
NN.Q18:F20.EAug 2018/Jan 2020 Spread0.0060.0060.0060.006-0.003-50.00%set 17:38
NN.Q18:G19.EAug 2018/Feb 2019 Spread-0.165-0.165-0.165-0.165-0.0040.00%set 17:38
NN.Q18:G20.EAug 2018/Feb 2020 Spread0.0360.0360.0360.036-0.003-8.33%set 17:38
NN.Q18:H19.EAug 2018/Mar 2019 Spread-0.057-0.057-0.057-0.057-0.0070.00%set 17:39
NN.Q18:H20.EAug 2018/Mar 2020 Spread0.1310.1310.1310.131-0.003-2.29%set 17:38
NN.Q18:J19.EAug 2018/Apr 2019 Spread0.3200.3200.3200.320-0.005-1.56%set 17:39
NN.Q18:J20.EAug 2018/Apr 2020 Spread0.4000.4000.4000.400-0.001-0.25%set 17:38
NN.Q18:K19.EAug 2018/May 2019 Spread0.3600.3600.3600.360-0.005-1.39%set 17:39
NN.Q18:K20.EAug 2018/May 2020 Spread0.4260.4260.4260.426-0.003-0.70%set 17:38
NN.Q18:M19.EAug 2018/Jun 2019 Spread0.3320.3320.3320.332-0.006-1.81%set 17:39
NN.Q18:M20.EAug 2018/Jun 2020 Spread0.3970.3970.3970.397-0.005-1.26%set 17:38
NN.Q18:N19.EAug 2018/Jul 2019 Spread0.3010.3010.3010.301-0.006-1.99%set 17:39
NN.Q18:Q19.EAug 2018/Aug 2019 Spread0.2950.2950.2950.295-0.006-2.03%set 17:39
NN.Q18:U18.EAug 2018/Sep 2018 Spread0.0160.0160.0160.016-0.002-12.50%set 17:38
NN.Q18:U19.EAug 2018/Sep 2019 Spread0.3080.3080.3080.308-0.005-1.62%set 17:39
NN.Q18:V18.EAug 2018/Oct 2018 Spread0.0130.0130.0130.013-0.002-15.38%set 17:38
NN.Q18:V19.EAug 2018/Oct 2019 Spread0.2870.2870.2870.287-0.005-1.74%set 17:39
NN.Q18:X18.EAug 2018/Nov 2018 Spread-0.025-0.025-0.025-0.025-0.0020.00%set 17:39
NN.Q18:X19.EAug 2018/Nov 2019 Spread0.2340.2340.2340.234-0.005-2.14%set 17:38
NN.Q18:Z18.EAug 2018/Dec 2018 Spread-0.123-0.123-0.123-0.123-0.0010.00%set 17:39
NN.Q18:Z19.EAug 2018/Dec 2019 Spread0.1040.1040.1040.104-0.005-4.81%set 17:38
NN.U18:F19.ESep 2018/Jan 2019 Spread-0.22-0.22-0.22-0.220.000.00%set 17:39
NN.U18:F20.ESep 2018/Jan 2020 Spread-0.010-0.010-0.010-0.010-0.0010.00%set 17:38
NN.U18:G19.ESep 2018/Feb 2019 Spread-0.181-0.181-0.181-0.181-0.0020.00%set 17:38
NN.U18:G20.ESep 2018/Feb 2020 Spread0.0200.0200.0200.020-0.001-5.00%set 17:38
NN.U18:H19.ESep 2018/Mar 2019 Spread-0.073-0.073-0.073-0.073-0.0050.00%set 17:39
NN.U18:H20.ESep 2018/Mar 2020 Spread0.1150.1150.1150.115-0.001-0.87%set 17:38
NN.U18:J19.ESep 2018/Apr 2019 Spread0.3040.3040.3040.304-0.003-0.99%set 17:39
NN.U18:J20.ESep 2018/Apr 2020 Spread0.3840.3840.3840.384+0.001+0.26%set 17:38
NN.U18:K19.ESep 2018/May 2019 Spread0.3440.3440.3440.344-0.003-0.87%set 17:39
NN.U18:K20.ESep 2018/May 2020 Spread0.4100.4100.4100.410-0.001-0.24%set 17:38
NN.U18:M19.ESep 2018/Jun 2019 Spread0.3160.3160.3160.316-0.004-1.27%set 17:39
NN.U18:M20.ESep 2018/Jun 2020 Spread0.3810.3810.3810.381-0.003-0.79%set 17:38
NN.U18:N19.ESep 2018/Jul 2019 Spread0.2850.2850.2850.285-0.004-1.40%set 17:39
NN.U18:Q19.ESep 2018/Aug 2019 Spread0.2790.2790.2790.279-0.004-1.43%set 17:39
NN.U18:U19.ESep 2018/Sep 2019 Spread0.2920.2920.2920.292-0.003-1.03%set 17:39
NN.U18:V18.ESep 2018/Oct 2018 Spread-0.015-0.015-0.015-0.0030.0000.00%set 17:38
NN.U18:V19.ESep 2018/Oct 2019 Spread0.2710.2710.2710.271-0.003-1.11%set 17:39
NN.U18:X18.ESep 2018/Nov 2018 Spread-0.041-0.041-0.041-0.0410.0000.00%set 17:39
NN.U18:X19.ESep 2018/Nov 2019 Spread0.2180.2180.2180.218-0.003-1.38%set 17:38
NN.U18:Z18.ESep 2018/Dec 2018 Spread-0.139-0.139-0.139-0.139+0.0010.00%set 17:38
NN.U18:Z19.ESep 2018/Dec 2019 Spread0.0880.0880.0880.088-0.003-3.41%set 17:38
NN.V18:F19.EOct 2018/Jan 2019 Spread-0.217-0.217-0.217-0.2170.0000.00%set 17:39
NN.V18:F20.EOct 2018/Jan 2020 Spread-0.007-0.007-0.007-0.007-0.0010.00%set 17:38
NN.V18:G19.EOct 2018/Feb 2019 Spread-0.178-0.178-0.178-0.178-0.0020.00%set 17:38
NN.V18:G20.EOct 2018/Feb 2020 Spread0.0230.0230.0230.023-0.001-4.35%set 17:38
NN.V18:H19.EOct 2018/Mar 2019 Spread-0.070-0.070-0.070-0.070-0.0050.00%set 17:39
NN.V18:H20.EOct 2018/Mar 2020 Spread0.1180.1180.1180.118-0.001-0.85%set 17:38
NN.V18:J19.EOct 2018/Apr 2019 Spread0.3070.3070.3070.307-0.003-0.98%set 17:39
NN.V18:J20.EOct 2018/Apr 2020 Spread0.3870.3870.3870.387+0.001+0.26%set 17:38
NN.V18:K19.EOct 2018/May 2019 Spread0.3470.3470.3470.347-0.003-0.86%set 17:39
NN.V18:K20.EOct 2018/May 2020 Spread0.4130.4130.4130.413-0.001-0.24%set 17:38
NN.V18:M19.EOct 2018/Jun 2019 Spread0.3190.3190.3190.319-0.004-1.25%set 17:39
NN.V18:M20.EOct 2018/Jun 2020 Spread0.3840.3840.3840.384-0.003-0.78%set 17:38
NN.V18:N19.EOct 2018/Jul 2019 Spread0.2880.2880.2880.288-0.004-1.39%set 17:39
NN.V18:Q19.EOct 2018/Aug 2019 Spread0.2820.2820.2820.282-0.004-1.42%set 17:39
NN.V18:U19.EOct 2018/Sep 2019 Spread0.2950.2950.2950.295-0.003-1.02%set 17:38
NN.V18:V19.EOct 2018/Oct 2019 Spread0.2740.2740.2740.274-0.003-1.09%set 17:39
NN.V18:X18.EOct 2018/Nov 2018 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:39
NN.V18:X19.EOct 2018/Nov 2019 Spread0.2210.2210.2210.221-0.003-1.36%set 17:38
NN.V18:Z18.EOct 2018/Dec 2018 Spread-0.136-0.136-0.136-0.136+0.0010.00%set 17:39
NN.V18:Z19.EOct 2018/Dec 2019 Spread0.0910.0910.0910.091-0.003-3.30%set 17:38
NN.X18:F19.ENov 2018/Jan 2019 Spread-0.179-0.179-0.179-0.1790.0000.00%set 17:39
NN.X18:F20.ENov 2018/Jan 2020 Spread0.0310.0310.0310.031-0.001-3.23%set 17:38
NN.X18:G19.ENov 2018/Feb 2019 Spread-0.140-0.140-0.140-0.140-0.0020.00%set 17:38
NN.X18:G20.ENov 2018/Feb 2020 Spread0.0610.0610.0610.061-0.001-1.64%set 17:38
NN.X18:H19.ENov 2018/Mar 2019 Spread-0.032-0.032-0.032-0.032-0.0050.00%set 17:39
NN.X18:H20.ENov 2018/Mar 2020 Spread0.1560.1560.1560.156-0.001-0.64%set 17:38
NN.X18:J19.ENov 2018/Apr 2019 Spread0.3450.3450.3450.345-0.003-0.87%set 17:39
NN.X18:J20.ENov 2018/Apr 2020 Spread0.4250.4250.4250.425+0.001+0.24%set 17:38
NN.X18:K19.ENov 2018/May 2019 Spread0.3850.3850.3850.385-0.003-0.78%set 17:39
NN.X18:K20.ENov 2018/May 2020 Spread0.4510.4510.4510.451-0.001-0.22%set 17:38
NN.X18:M19.ENov 2018/Jun 2019 Spread0.3570.3570.3570.357-0.004-1.12%set 17:39
NN.X18:M20.ENov 2018/Jun 2020 Spread0.4220.4220.4220.422-0.003-0.71%set 17:38
NN.X18:N19.ENov 2018/Jul 2019 Spread0.3260.3260.3260.326-0.004-1.23%set 17:39
NN.X18:Q19.ENov 2018/Aug 2019 Spread0.3200.3200.3200.320-0.004-1.25%set 17:39
NN.X18:U19.ENov 2018/Sep 2019 Spread0.3330.3330.3330.333-0.003-0.90%set 17:38
NN.X18:V19.ENov 2018/Oct 2019 Spread0.3120.3120.3120.312-0.003-0.96%set 17:39
NN.X18:X19.ENov 2018/Nov 2019 Spread0.2590.2590.2590.259-0.003-1.16%set 17:38
NN.X18:Z18.ENov 2018/Dec 2018 Spread-0.098-0.098-0.098-0.098+0.0010.00%set 17:39
NN.X18:Z19.ENov 2018/Dec 2019 Spread0.1290.1290.1290.129-0.003-2.33%set 17:38
NN.Z18:F19.EDec 2018/Jan 2019 Spread-0.081-0.081-0.081-0.081-0.0010.00%set 17:39
NN.Z18:F20.EDec 2018/Jan 2020 Spread0.1290.1290.1290.129-0.002-1.55%set 17:38
NN.Z18:G19.EDec 2018/Feb 2019 Spread-0.042-0.042-0.042-0.042-0.0030.00%set 17:38
NN.Z18:G20.EDec 2018/Feb 2020 Spread0.1590.1590.1590.159-0.002-1.26%set 17:38
NN.Z18:H19.EDec 2018/Mar 2019 Spread0.0660.0660.0660.066-0.006-9.09%set 17:39
NN.Z18:H20.EDec 2018/Mar 2020 Spread0.2540.2540.2540.254-0.002-0.79%set 17:38
NN.Z18:J19.EDec 2018/Apr 2019 Spread0.4430.4430.4430.443-0.004-0.90%set 17:39
NN.Z18:J20.EDec 2018/Apr 2020 Spread0.5230.5230.5230.5230.0000.00%set 17:38
NN.Z18:K19.EDec 2018/May 2019 Spread0.4830.4830.4830.483-0.004-0.83%set 17:39
NN.Z18:K20.EDec 2018/May 2020 Spread0.5490.5490.5490.549-0.002-0.36%set 17:38
NN.Z18:M19.EDec 2018/Jun 2019 Spread0.4550.4550.4550.455-0.005-1.10%set 17:39
NN.Z18:M20.EDec 2018/Jun 2020 Spread0.5200.5200.5200.520-0.004-0.77%set 17:38
NN.Z18:N19.EDec 2018/Jul 2019 Spread0.4240.4240.4240.424-0.005-1.18%set 17:39
NN.Z18:Q19.EDec 2018/Aug 2019 Spread0.4180.4180.4180.418-0.005-1.20%set 17:39
NN.Z18:U19.EDec 2018/Sep 2019 Spread0.4310.4310.4310.431-0.004-0.93%set 17:38
NN.Z18:V19.EDec 2018/Oct 2019 Spread0.4100.4100.4100.410-0.004-0.98%set 17:39
NN.Z18:X19.EDec 2018/Nov 2019 Spread0.3570.3570.3570.357-0.004-1.12%set 17:38
NN.Z18:Z19.EDec 2018/Dec 2019 Spread0.2270.2270.2270.227-0.004-1.76%set 17:38
NN.F19:F20.EJan 2019/Jan 2020 Spread0.2100.2100.2100.210-0.001-0.48%set 17:38
NN.F19:G19.EJan 2019/Feb 2019 Spread0.0390.0390.0390.039-0.002-5.13%set 17:38
NN.F19:G20.EJan 2019/Feb 2020 Spread0.2400.2400.2400.240-0.001-0.42%set 17:38
NN.F19:H19.EJan 2019/Mar 2019 Spread0.1470.1470.1470.147-0.005-3.40%set 17:39
NN.F19:H20.EJan 2019/Mar 2020 Spread0.3350.3350.3350.335-0.001-0.30%set 17:38
NN.F19:J19.EJan 2019/Apr 2019 Spread0.5240.5240.5240.524-0.003-0.57%set 17:39
NN.F19:J20.EJan 2019/Apr 2020 Spread0.6040.6040.6040.604+0.001+0.17%set 17:38
NN.F19:K19.EJan 2019/May 2019 Spread0.5640.5640.5640.564-0.003-0.53%set 17:39
NN.F19:K20.EJan 2019/May 2020 Spread0.6300.6300.6300.630-0.001-0.16%set 17:38
NN.F19:M19.EJan 2019/Jun 2019 Spread0.5360.5360.5360.536-0.004-0.75%set 17:39
NN.F19:M20.EJan 2019/Jun 2020 Spread0.6010.6010.6010.601-0.003-0.50%set 17:38
NN.F19:N19.EJan 2019/Jul 2019 Spread0.5050.5050.5050.505-0.004-0.79%set 17:39
NN.F19:Q19.EJan 2019/Aug 2019 Spread0.4990.4990.4990.499-0.004-0.80%set 17:39
NN.F19:U19.EJan 2019/Sep 2019 Spread0.5120.5120.5120.512-0.003-0.59%set 17:38
NN.F19:V19.EJan 2019/Oct 2019 Spread0.4910.4910.4910.491-0.003-0.61%set 17:39
NN.F19:X19.EJan 2019/Nov 2019 Spread0.4380.4380.4380.438-0.003-0.68%set 17:38
NN.F19:Z19.EJan 2019/Dec 2019 Spread0.3080.3080.3080.308-0.003-0.97%set 17:38
NN.G19:F20.EFeb 2019/Jan 2020 Spread0.1710.1710.1710.171+0.001+0.58%set 17:38
NN.G19:G20.EFeb 2019/Feb 2020 Spread0.2010.2010.2010.201+0.001+0.50%set 17:38
NN.G19:H19.EFeb 2019/Mar 2019 Spread0.1080.1080.1080.108-0.003-2.78%set 17:39
NN.G19:H20.EFeb 2019/Mar 2020 Spread0.2960.2960.2960.296+0.001+0.34%set 17:38
NN.G19:J19.EFeb 2019/Apr 2019 Spread0.4850.4850.4850.485-0.001-0.21%set 17:39
NN.G19:J20.EFeb 2019/Apr 2020 Spread0.5650.5650.5650.565+0.003+0.53%set 17:38
NN.G19:K19.EFeb 2019/May 2019 Spread0.5250.5250.5250.525-0.001-0.19%set 17:39
NN.G19:K20.EFeb 2019/May 2020 Spread0.5910.5910.5910.591+0.001+0.17%set 17:38
NN.G19:M19.EFeb 2019/Jun 2019 Spread0.4970.4970.4970.497-0.002-0.40%set 17:39
NN.G19:M20.EFeb 2019/Jun 2020 Spread0.5620.5620.5620.562-0.001-0.18%set 17:38
NN.G19:N19.EFeb 2019/Jul 2019 Spread0.4660.4660.4660.466-0.002-0.43%set 17:39
NN.G19:Q19.EFeb 2019/Aug 2019 Spread0.4600.4600.4600.460-0.002-0.43%set 17:39
NN.G19:U19.EFeb 2019/Sep 2019 Spread0.4730.4730.4730.473-0.001-0.21%set 17:39
NN.G19:V19.EFeb 2019/Oct 2019 Spread0.4520.4520.4520.452-0.001-0.22%set 17:39
NN.G19:X19.EFeb 2019/Nov 2019 Spread0.3990.3990.3990.399-0.001-0.25%set 17:38
NN.G19:Z19.EFeb 2019/Dec 2019 Spread0.2690.2690.2690.269-0.001-0.37%set 17:38
NN.H19:F20.EMar 2019/Jan 2020 Spread0.0630.0630.0630.063+0.004+6.35%set 17:38
NN.H19:G20.EMar 2019/Feb 2020 Spread0.0930.0930.0930.093+0.004+4.30%set 17:38
NN.H19:H20.EMar 2019/Mar 2020 Spread0.1880.1880.1880.188+0.004+2.13%set 17:38
NN.H19:J19.EMar 2019/Apr 2019 Spread0.3770.3770.3770.377+0.002+0.53%set 17:39
NN.H19:J20.EMar 2019/Apr 2020 Spread0.4570.4570.4570.457+0.006+1.31%set 17:38
NN.H19:K19.EMar 2019/May 2019 Spread0.4170.4170.4170.417+0.002+0.48%set 17:39
NN.H19:K20.EMar 2019/May 2020 Spread0.4830.4830.4830.483+0.004+0.83%set 17:38
NN.H19:M19.EMar 2019/Jun 2019 Spread0.3890.3890.3890.389+0.001+0.26%set 17:39
NN.H19:M20.EMar 2019/Jun 2020 Spread0.4540.4540.4540.454+0.002+0.44%set 17:38
NN.H19:N19.EMar 2019/Jul 2019 Spread0.3580.3580.3580.358+0.001+0.28%set 17:39
NN.H19:Q19.EMar 2019/Aug 2019 Spread0.3520.3520.3520.352+0.001+0.28%set 17:39
NN.H19:U19.EMar 2019/Sep 2019 Spread0.3650.3650.3650.365+0.002+0.55%set 17:39
NN.H19:V19.EMar 2019/Oct 2019 Spread0.3440.3440.3440.344+0.002+0.58%set 17:39
NN.H19:X19.EMar 2019/Nov 2019 Spread0.2910.2910.2910.291+0.002+0.69%set 17:38
NN.H19:Z19.EMar 2019/Dec 2019 Spread0.1610.1610.1610.161+0.002+1.24%set 17:38
NN.J19:F20.EApr 2019/Jan 2020 Spread-0.314-0.314-0.314-0.314+0.0020.00%set 17:38
NN.J19:G20.EApr 2019/Feb 2020 Spread-0.284-0.284-0.284-0.284+0.0020.00%set 17:38
NN.J19:H20.EApr 2019/Mar 2020 Spread-0.189-0.189-0.189-0.189+0.0020.00%set 17:38
NN.J19:J20.EApr 2019/Apr 2020 Spread0.0800.0800.0800.080+0.004+5.00%set 17:38
NN.J19:K19.EApr 2019/May 2019 Spread0.040.040.040.040.000.00%set 17:38
NN.J19:K20.EApr 2019/May 2020 Spread0.1060.1060.1060.106+0.002+1.89%set 17:38
NN.J19:M19.EApr 2019/Jun 2019 Spread0.0120.0120.0120.012-0.001-8.33%set 17:39
NN.J19:M20.EApr 2019/Jun 2020 Spread0.0770.0770.0770.0770.0000.00%set 17:38
NN.J19:N19.EApr 2019/Jul 2019 Spread-0.019-0.019-0.019-0.019-0.0010.00%set 17:39
NN.J19:Q19.EApr 2019/Aug 2019 Spread-0.025-0.025-0.025-0.025-0.0010.00%set 17:39
NN.J19:U19.EApr 2019/Sep 2019 Spread-0.012-0.012-0.012-0.0120.0000.00%set 17:39
NN.J19:V19.EApr 2019/Oct 2019 Spread-0.033-0.033-0.033-0.0330.0000.00%set 17:39
NN.J19:X19.EApr 2019/Nov 2019 Spread-0.086-0.086-0.086-0.0860.0000.00%set 17:38
NN.J19:Z19.EApr 2019/Dec 2019 Spread-0.216-0.216-0.216-0.2160.0000.00%set 17:38
NN.K19:F20.EMay 2019/Jan 2020 Spread-0.354-0.354-0.354-0.354+0.0020.00%set 17:38
NN.K19:G20.EMay 2019/Feb 2020 Spread-0.324-0.324-0.324-0.324+0.0020.00%set 17:38
NN.K19:H20.EMay 2019/Mar 2020 Spread-0.229-0.229-0.229-0.229+0.0020.00%set 17:38
NN.K19:J20.EMay 2019/Apr 2020 Spread0.0400.0400.0400.040+0.004+10.00%set 17:38
NN.K19:K20.EMay 2019/May 2020 Spread0.0660.0660.0660.066+0.002+3.03%set 17:38
NN.K19:M19.EMay 2019/Jun 2019 Spread-0.028-0.028-0.028-0.028-0.0010.00%set 17:39
NN.K19:M20.EMay 2019/Jun 2020 Spread0.0370.0370.0370.0370.0000.00%set 17:38
NN.K19:N19.EMay 2019/Jul 2019 Spread-0.059-0.059-0.059-0.059-0.0010.00%set 17:39
NN.K19:Q19.EMay 2019/Aug 2019 Spread-0.065-0.065-0.065-0.065-0.0010.00%set 17:39
NN.K19:U19.EMay 2019/Sep 2019 Spread-0.052-0.052-0.052-0.0520.0000.00%set 17:39
NN.K19:V19.EMay 2019/Oct 2019 Spread-0.073-0.073-0.073-0.0730.0000.00%set 17:39
NN.K19:X19.EMay 2019/Nov 2019 Spread-0.126-0.126-0.126-0.1260.0000.00%set 17:38
NN.K19:Z19.EMay 2019/Dec 2019 Spread-0.256-0.256-0.256-0.2560.0000.00%set 17:38
NN.M19:F20.EJun 2019/Jan 2020 Spread-0.326-0.326-0.326-0.326+0.0030.00%set 17:38
NN.M19:G20.EJun 2019/Feb 2020 Spread-0.296-0.296-0.296-0.296+0.0030.00%set 17:38
NN.M19:H20.EJun 2019/Mar 2020 Spread-0.201-0.201-0.201-0.201+0.0030.00%set 17:38
NN.M19:J20.EJun 2019/Apr 2020 Spread0.0680.0680.0680.068+0.005+7.35%set 17:38
NN.M19:K20.EJun 2019/May 2020 Spread0.0940.0940.0940.094+0.003+3.19%set 17:38
NN.M19:M20.EJun 2019/Jun 2020 Spread0.0650.0650.0650.065+0.001+1.54%set 17:38
NN.M19:N19.EJun 2019/Jul 2019 Spread-0.031-0.031-0.031-0.0310.0000.00%set 17:39
NN.M19:Q19.EJun 2019/Aug 2019 Spread-0.037-0.037-0.037-0.0370.0000.00%set 17:39
NN.M19:U19.EJun 2019/Sep 2019 Spread-0.024-0.024-0.024-0.024+0.0010.00%set 17:39
NN.M19:V19.EJun 2019/Oct 2019 Spread-0.045-0.045-0.045-0.045+0.0010.00%set 17:39
NN.M19:X19.EJun 2019/Nov 2019 Spread-0.098-0.098-0.098-0.098+0.0010.00%set 17:38
NN.M19:Z19.EJun 2019/Dec 2019 Spread-0.228-0.228-0.228-0.228+0.0010.00%set 17:38
NN.N19:F20.EJul 2019/Jan 2020 Spread-0.295-0.295-0.295-0.295+0.0030.00%set 17:38
NN.N19:G20.EJul 2019/Feb 2020 Spread-0.265-0.265-0.265-0.265+0.0030.00%set 17:39
NN.N19:H20.EJul 2019/Mar 2020 Spread-0.170-0.170-0.170-0.170+0.0030.00%set 17:38
NN.N19:J20.EJul 2019/Apr 2020 Spread0.0990.0990.0990.099+0.005+5.05%set 17:38
NN.N19:K20.EJul 2019/May 2020 Spread0.1250.1250.1250.125+0.003+2.40%set 17:38
NN.N19:M20.EJul 2019/Jun 2020 Spread0.0960.0960.0960.096+0.001+1.04%set 17:38
NN.N19:Q19.EJul 2019/Aug 2019 Spread-0.006-0.006-0.006-0.0060.0000.00%set 17:39
NN.N19:U19.EJul 2019/Sep 2019 Spread0.0070.0070.0070.007+0.001+14.29%set 17:39
NN.N19:V19.EJul 2019/Oct 2019 Spread-0.014-0.014-0.014-0.014+0.0010.00%set 17:39
NN.N19:X19.EJul 2019/Nov 2019 Spread-0.067-0.067-0.067-0.067+0.0010.00%set 17:38
NN.N19:Z19.EJul 2019/Dec 2019 Spread-0.197-0.197-0.197-0.197+0.0010.00%set 17:38
NN.Q19:F20.EAug 2019/Jan 2020 Spread-0.289-0.289-0.289-0.289+0.0030.00%set 17:38
NN.Q19:G20.EAug 2019/Feb 2020 Spread-0.259-0.259-0.259-0.259+0.0030.00%set 17:38
NN.Q19:H20.EAug 2019/Mar 2020 Spread-0.164-0.164-0.164-0.164+0.0030.00%set 17:38
NN.Q19:J20.EAug 2019/Apr 2020 Spread0.1050.1050.1050.105+0.005+4.76%set 17:38
NN.Q19:K20.EAug 2019/May 2020 Spread0.1310.1310.1310.131+0.003+2.29%set 17:38
NN.Q19:M20.EAug 2019/Jun 2020 Spread0.1020.1020.1020.102+0.001+0.98%set 17:38
NN.Q19:U19.EAug 2019/Sep 2019 Spread0.0130.0130.0130.013+0.001+7.69%set 17:39
NN.Q19:V19.EAug 2019/Oct 2019 Spread-0.008-0.008-0.008-0.008+0.0010.00%set 17:39
NN.Q19:X19.EAug 2019/Nov 2019 Spread-0.061-0.061-0.061-0.061+0.0010.00%set 17:38
NN.Q19:Z19.EAug 2019/Dec 2019 Spread-0.191-0.191-0.191-0.191+0.0010.00%set 17:38
NN.U19:F20.ESep 2019/Jan 2020 Spread-0.302-0.302-0.302-0.302+0.0020.00%set 17:38
NN.U19:G20.ESep 2019/Feb 2020 Spread-0.272-0.272-0.272-0.272+0.0020.00%set 17:39
NN.U19:H20.ESep 2019/Mar 2020 Spread-0.177-0.177-0.177-0.177+0.0020.00%set 17:38
NN.U19:J20.ESep 2019/Apr 2020 Spread0.0920.0920.0920.092+0.004+4.35%set 17:38
NN.U19:K20.ESep 2019/May 2020 Spread0.1180.1180.1180.118+0.002+1.69%set 17:38
NN.U19:M20.ESep 2019/Jun 2020 Spread0.0890.0890.0890.0890.0000.00%set 17:38
NN.U19:V19.ESep 2019/Oct 2019 Spread-0.021-0.021-0.021-0.0210.0000.00%set 17:39
NN.U19:X19.ESep 2019/Nov 2019 Spread-0.074-0.074-0.074-0.0740.0000.00%set 17:38
NN.U19:Z19.ESep 2019/Dec 2019 Spread-0.204-0.204-0.204-0.2040.0000.00%set 17:38
NN.V19:F20.EOct 2019/Jan 2020 Spread-0.281-0.281-0.281-0.281+0.0020.00%set 17:38
NN.V19:G20.EOct 2019/Feb 2020 Spread-0.251-0.251-0.251-0.251+0.0020.00%set 17:39
NN.V19:H20.EOct 2019/Mar 2020 Spread-0.156-0.156-0.156-0.156+0.0020.00%set 17:38
NN.V19:J20.EOct 2019/Apr 2020 Spread0.1130.1130.1130.113+0.004+3.54%set 17:39
NN.V19:K20.EOct 2019/May 2020 Spread0.1390.1390.1390.139+0.002+1.44%set 17:38
NN.V19:M20.EOct 2019/Jun 2020 Spread0.110.110.110.110.000.00%set 17:38
NN.V19:X19.EOct 2019/Nov 2019 Spread-0.053-0.053-0.053-0.0530.0000.00%set 17:38
NN.V19:Z19.EOct 2019/Dec 2019 Spread-0.183-0.183-0.183-0.1830.0000.00%set 17:38
NN.X19:F20.ENov 2019/Jan 2020 Spread-0.228-0.228-0.228-0.228+0.0020.00%set 17:38
NN.X19:G20.ENov 2019/Feb 2020 Spread-0.198-0.198-0.198-0.198+0.0020.00%set 17:39
NN.X19:H20.ENov 2019/Mar 2020 Spread-0.103-0.103-0.103-0.103+0.0020.00%set 17:38
NN.X19:J20.ENov 2019/Apr 2020 Spread0.1660.1660.1660.166+0.004+2.41%set 17:39
NN.X19:K20.ENov 2019/May 2020 Spread0.1920.1920.1920.192+0.002+1.04%set 17:38
NN.X19:M20.ENov 2019/Jun 2020 Spread0.1630.1630.1630.1630.0000.00%set 17:38
NN.X19:Z19.ENov 2019/Dec 2019 Spread-0.13-0.13-0.13-0.130.000.00%set 17:38
NN.Z19:F20.EDec 2019/Jan 2020 Spread-0.098-0.098-0.098-0.098+0.0020.00%set 17:38
NN.Z19:G20.EDec 2019/Feb 2020 Spread-0.068-0.068-0.068-0.068+0.0020.00%set 17:39
NN.Z19:H20.EDec 2019/Mar 2020 Spread0.0270.0270.0270.027+0.002+7.41%set 17:38
NN.Z19:J20.EDec 2019/Apr 2020 Spread0.2960.2960.2960.296+0.004+1.35%set 17:39
NN.Z19:K20.EDec 2019/May 2020 Spread0.3220.3220.3220.322+0.002+0.62%set 17:38
NN.Z19:M20.EDec 2019/Jun 2020 Spread0.2930.2930.2930.2930.0000.00%set 17:38
NN.F20:G20.EJan 2020/Feb 2020 Spread0.030.030.030.030.000.00%set 17:39
NN.F20:H20.EJan 2020/Mar 2020 Spread0.1250.1250.1250.1250.0000.00%set 17:38
NN.F20:J20.EJan 2020/Apr 2020 Spread0.3940.3940.3940.394+0.002+0.51%set 17:39
NN.F20:K20.EJan 2020/May 2020 Spread0.420.420.420.420.000.00%set 17:38
NN.F20:M20.EJan 2020/Jun 2020 Spread0.3910.3910.3910.391-0.002-0.51%set 17:38
NN.G20:H20.EFeb 2020/Mar 2020 Spread0.0950.0950.0950.0950.0000.00%set 17:38
NN.G20:J20.EFeb 2020/Apr 2020 Spread0.3640.3640.3640.364+0.002+0.55%set 17:39
NN.G20:K20.EFeb 2020/May 2020 Spread0.390.390.390.390.000.00%set 17:38
NN.G20:M20.EFeb 2020/Jun 2020 Spread0.3610.3610.3610.361-0.002-0.55%set 17:38
NN.H20:J20.EMar 2020/Apr 2020 Spread0.2690.2690.2690.269+0.002+0.74%set 17:38
NN.H20:K20.EMar 2020/May 2020 Spread0.2950.2950.2950.2950.0000.00%set 17:38
NN.H20:M20.EMar 2020/Jun 2020 Spread0.2660.2660.2660.266-0.002-0.75%set 17:38
NN.J20:K20.EApr 2020/May 2020 Spread0.0260.0260.0260.026-0.002-7.69%set 17:38
NN.J20:M20.EApr 2020/Jun 2020 Spread-0.003-0.003-0.003-0.003-0.0040.00%set 17:38
NN.K20:M20.EMay 2020/Jun 2020 Spread-0.029-0.029-0.029-0.029-0.0020.00%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.