S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.39
+0.28 +0.54%
Gold
1287.800
-5.375 -0.42%
Euro
1.177350
-0.000515 -0.04%
US Dollar
93.470
-0.042 -0.05%
Strong

NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)

New York Mercantile Exchange (NYMEX)Energy › NY 1% FUEL OIL/ GC 3% FUEL OIL (VR)
MarketContractOpenHighLowLastChangePctTime
VR.V17.EOct 2017 (E)1.2821.2821.2821.282-0.018-1.38%set 17:23
VR.X17.ENov 2017 (E)1.2001.2001.2001.200-0.033-2.68%set 17:23
VR.Z17.EDec 2017 (E)1.3831.3831.3831.383-0.034-2.40%set 17:23
VR.F18.EJan 2018 (E)1.6841.6841.6841.684-0.016-0.94%set 17:23
VR.G18.EFeb 2018 (E)1.751.751.751.750.000.00%set 17:23
VR.H18.EMar 2018 (E)1.81.81.81.80.00.00%set 17:23
VR.J18.EApr 2018 (E)1.851.851.851.850.000.00%set 17:23
VR.K18.EMay 2018 (E)1.8671.8671.8671.867-0.016-0.85%set 17:23
VR.M18.EJun 2018 (E)1.8671.8671.8671.867-0.050-2.61%set 17:23
VR.N18.EJul 2018 (E)1.9121.9121.9121.912-0.061-3.09%set 17:23
VR.Q18.EAug 2018 (E)1.9371.9371.9371.937-0.086-4.25%set 17:23
VR.U18.ESep 2018 (E)1.9871.9871.9871.987-0.086-4.15%set 17:23
VR.V18.EOct 2018 (E)2.1212.1212.1212.121-0.083-3.77%set 17:23
VR.X18.ENov 2018 (E)2.2712.2712.2712.271-0.083-3.53%set 17:23
VR.Z18.EDec 2018 (E)2.4462.4462.4462.446-0.083-3.28%set 17:23
VR.F19.EJan 2019 (E)2.5122.5122.5122.512-0.087-3.35%set 17:23
VR.G19.EFeb 2019 (E)2.5872.5872.5872.587-0.087-3.25%set 17:23
VR.H19.EMar 2019 (E)2.6872.6872.6872.687-0.062-2.26%set 17:23
VR.J19.EApr 2019 (E)2.9052.9052.9052.905-0.086-2.88%set 17:23
VR.K19.EMay 2019 (E)3.1303.1303.1303.130-0.086-2.67%set 17:23
VR.M19.EJun 2019 (E)3.3553.3553.3553.355-0.111-3.20%set 17:23
VR.N19.EJul 2019 (E)3.7053.7053.7053.705-0.111-2.91%set 17:23
VR.Q19.EAug 2019 (E)4.3054.3054.3054.305-0.061-1.40%set 17:23
VR.U19.ESep 2019 (E)4.9304.9304.9304.930-0.061-1.22%set 17:23
VR.V19.EOct 2019 (E)5.6555.6555.6555.655-0.061-1.07%set 17:23
VR.X19.ENov 2019 (E)6.4056.4056.4056.405-0.061-0.94%set 17:23
VR.Z19.EDec 2019 (E)7.2057.2057.2057.205-0.061-0.84%set 17:23
VR.F20.EJan 2020 (E)7.8947.8947.8947.894-0.067-0.84%set 17:23
VR.G20.EFeb 2020 (E)7.8197.8197.8197.819-0.067-0.85%set 17:23
VR.H20.EMar 2020 (E)7.7447.7447.7447.744-0.067-0.86%set 17:23
VR.J20.EApr 2020 (E)7.6947.6947.6947.694-0.067-0.86%set 17:23
VR.K20.EMay 2020 (E)7.6447.6447.6447.644-0.067-0.87%set 17:23
VR.M20.EJun 2020 (E)7.5947.5947.5947.594-0.067-0.87%set 17:23
VR.N20.EJul 2020 (E)7.5697.5697.5697.569-0.067-0.88%set 17:23
VR.Q20.EAug 2020 (E)7.5447.5447.5447.544-0.067-0.88%set 17:23
VR.U20.ESep 2020 (E)7.5197.5197.5197.519-0.067-0.88%set 17:23
VR.V17:F18.EOct 2017/Jan 2018 Spread-0.402-0.402-0.402-0.402-0.0020.00%set 19:09
VR.V17:F19.EOct 2017/Jan 2019 Spread-1.230-1.230-1.230-1.230+0.0690.00%set 19:09
VR.V17:G18.EOct 2017/Feb 2018 Spread-0.468-0.468-0.468-0.468-0.0180.00%set 19:09
VR.V17:G19.EOct 2017/Feb 2019 Spread-1.305-1.305-1.305-1.305+0.0690.00%set 19:08
VR.V17:H18.EOct 2017/Mar 2018 Spread-0.518-0.518-0.518-0.518-0.0180.00%set 19:08
VR.V17:H19.EOct 2017/Mar 2019 Spread-1.405-1.405-1.405-1.405+0.0440.00%set 19:08
VR.V17:J18.EOct 2017/Apr 2018 Spread-0.568-0.568-0.568-0.568-0.0180.00%set 19:08
VR.V17:J19.EOct 2017/Apr 2019 Spread-1.623-1.623-1.623-1.623+0.0680.00%set 19:08
VR.V17:K18.EOct 2017/May 2018 Spread-0.585-0.585-0.585-0.585-0.0020.00%set 19:08
VR.V17:K19.EOct 2017/May 2019 Spread-1.848-1.848-1.848-1.848+0.0680.00%set 19:08
VR.V17:M18.EOct 2017/Jun 2018 Spread-0.585-0.585-0.585-0.585+0.0320.00%set 19:08
VR.V17:M19.EOct 2017/Jun 2019 Spread-2.073-2.073-2.073-2.073+0.0930.00%set 19:08
VR.V17:N18.EOct 2017/Jul 2018 Spread-0.630-0.630-0.630-0.630+0.0430.00%set 19:09
VR.V17:N19.EOct 2017/Jul 2019 Spread-2.423-2.423-2.423-2.423+0.0930.00%set 19:08
VR.V17:Q18.EOct 2017/Aug 2018 Spread-0.655-0.655-0.655-0.655+0.0680.00%set 19:08
VR.V17:Q19.EOct 2017/Aug 2019 Spread-3.023-3.023-3.023-3.023+0.0430.00%set 19:08
VR.V17:U18.EOct 2017/Sep 2018 Spread-0.705-0.705-0.705-0.705+0.0680.00%set 19:08
VR.V17:U19.EOct 2017/Sep 2019 Spread-3.648-3.648-3.648-3.648+0.0430.00%set 19:08
VR.V17:V18.EOct 2017/Oct 2018 Spread-0.839-0.839-0.839-0.839+0.0650.00%set 19:08
VR.V17:V19.EOct 2017/Oct 2019 Spread-4.373-4.373-4.373-4.373+0.0430.00%set 19:08
VR.V17:X17.EOct 2017/Nov 2017 Spread0.0820.0820.0820.082+0.015+22.39%set 19:09
VR.V17:X18.EOct 2017/Nov 2018 Spread-0.989-0.989-0.989-0.989+0.0650.00%set 19:09
VR.V17:Z17.EOct 2017/Dec 2017 Spread-0.101-0.101-0.101-0.101+0.0160.00%set 19:09
VR.V17:Z18.EOct 2017/Dec 2018 Spread-1.164-1.164-1.164-1.164+0.0650.00%set 19:08
VR.X17:F18.ENov 2017/Jan 2018 Spread-0.484-0.484-0.484-0.484-0.0170.00%set 19:09
VR.X17:F19.ENov 2017/Jan 2019 Spread-1.312-1.312-1.312-1.312+0.0540.00%set 19:09
VR.X17:G18.ENov 2017/Feb 2018 Spread-0.550-0.550-0.550-0.550-0.0330.00%set 19:09
VR.X17:G19.ENov 2017/Feb 2019 Spread-1.387-1.387-1.387-1.387+0.0540.00%set 19:08
VR.X17:H18.ENov 2017/Mar 2018 Spread-0.600-0.600-0.600-0.600-0.0330.00%set 19:08
VR.X17:H19.ENov 2017/Mar 2019 Spread-1.487-1.487-1.487-1.487+0.0290.00%set 19:08
VR.X17:J18.ENov 2017/Apr 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 19:08
VR.X17:J19.ENov 2017/Apr 2019 Spread-1.705-1.705-1.705-1.705+0.0530.00%set 19:08
VR.X17:K18.ENov 2017/May 2018 Spread-0.667-0.667-0.667-0.667-0.0170.00%set 19:08
VR.X17:K19.ENov 2017/May 2019 Spread-1.930-1.930-1.930-1.930+0.0530.00%set 19:08
VR.X17:M18.ENov 2017/Jun 2018 Spread-0.667-0.667-0.667-0.667+0.0170.00%set 19:08
VR.X17:M19.ENov 2017/Jun 2019 Spread-2.155-2.155-2.155-2.155+0.0780.00%set 19:08
VR.X17:N18.ENov 2017/Jul 2018 Spread-0.712-0.712-0.712-0.712+0.0280.00%set 19:08
VR.X17:N19.ENov 2017/Jul 2019 Spread-2.505-2.505-2.505-2.505+0.0780.00%set 19:08
VR.X17:Q18.ENov 2017/Aug 2018 Spread-0.737-0.737-0.737-0.737+0.0530.00%set 19:08
VR.X17:Q19.ENov 2017/Aug 2019 Spread-3.105-3.105-3.105-3.105+0.0280.00%set 19:08
VR.X17:U18.ENov 2017/Sep 2018 Spread-0.787-0.787-0.787-0.787+0.0530.00%set 19:08
VR.X17:U19.ENov 2017/Sep 2019 Spread-3.730-3.730-3.730-3.730+0.0280.00%set 19:08
VR.X17:V18.ENov 2017/Oct 2018 Spread-0.921-0.921-0.921-0.921+0.0500.00%set 19:08
VR.X17:V19.ENov 2017/Oct 2019 Spread-4.455-4.455-4.455-4.455+0.0280.00%set 19:08
VR.X17:X18.ENov 2017/Nov 2018 Spread-1.071-1.071-1.071-1.071+0.0500.00%set 19:09
VR.X17:Z17.ENov 2017/Dec 2017 Spread-0.183-0.183-0.183-0.183+0.0010.00%set 19:09
VR.X17:Z18.ENov 2017/Dec 2018 Spread-1.246-1.246-1.246-1.246+0.0500.00%set 19:08
VR.Z17:F18.EDec 2017/Jan 2018 Spread-0.301-0.301-0.301-0.301-0.0180.00%set 19:09
VR.Z17:F19.EDec 2017/Jan 2019 Spread-1.129-1.129-1.129-1.129+0.0530.00%set 19:09
VR.Z17:G18.EDec 2017/Feb 2018 Spread-0.367-0.367-0.367-0.367-0.0340.00%set 19:08
VR.Z17:G19.EDec 2017/Feb 2019 Spread-1.204-1.204-1.204-1.204+0.0530.00%set 19:08
VR.Z17:H18.EDec 2017/Mar 2018 Spread-0.417-0.417-0.417-0.417-0.0340.00%set 19:08
VR.Z17:H19.EDec 2017/Mar 2019 Spread-1.304-1.304-1.304-1.304+0.0280.00%set 19:08
VR.Z17:J18.EDec 2017/Apr 2018 Spread-0.467-0.467-0.467-0.467-0.0340.00%set 19:08
VR.Z17:J19.EDec 2017/Apr 2019 Spread-1.522-1.522-1.522-1.522+0.0520.00%set 19:08
VR.Z17:K18.EDec 2017/May 2018 Spread-0.484-0.484-0.484-0.484-0.0180.00%set 19:08
VR.Z17:K19.EDec 2017/May 2019 Spread-1.747-1.747-1.747-1.747+0.0520.00%set 19:08
VR.Z17:M18.EDec 2017/Jun 2018 Spread-0.484-0.484-0.484-0.484+0.0160.00%set 19:08
VR.Z17:M19.EDec 2017/Jun 2019 Spread-1.972-1.972-1.972-1.972+0.0770.00%set 19:08
VR.Z17:N18.EDec 2017/Jul 2018 Spread-0.529-0.529-0.529-0.529+0.0270.00%set 19:07
VR.Z17:N19.EDec 2017/Jul 2019 Spread-2.322-2.322-2.322-2.322+0.0770.00%set 19:08
VR.Z17:Q18.EDec 2017/Aug 2018 Spread-0.554-0.554-0.554-0.554+0.0520.00%set 19:08
VR.Z17:Q19.EDec 2017/Aug 2019 Spread-2.922-2.922-2.922-2.922+0.0270.00%set 19:08
VR.Z17:U18.EDec 2017/Sep 2018 Spread-0.604-0.604-0.604-0.604+0.0520.00%set 19:08
VR.Z17:U19.EDec 2017/Sep 2019 Spread-3.547-3.547-3.547-3.547+0.0270.00%set 19:08
VR.Z17:V18.EDec 2017/Oct 2018 Spread-0.738-0.738-0.738-0.738+0.0490.00%set 19:08
VR.Z17:V19.EDec 2017/Oct 2019 Spread-4.272-4.272-4.272-4.272+0.0270.00%set 19:08
VR.Z17:X18.EDec 2017/Nov 2018 Spread-0.888-0.888-0.888-0.888+0.0490.00%set 19:09
VR.Z17:Z18.EDec 2017/Dec 2018 Spread-1.063-1.063-1.063-1.063+0.0490.00%set 19:08
VR.F18:F19.EJan 2018/Jan 2019 Spread-0.828-0.828-0.828-0.828+0.0710.00%set 19:09
VR.F18:G18.EJan 2018/Feb 2018 Spread-0.066-0.066-0.066-0.066-0.0160.00%set 19:08
VR.F18:G19.EJan 2018/Feb 2019 Spread-0.903-0.903-0.903-0.903+0.0710.00%set 19:08
VR.F18:H18.EJan 2018/Mar 2018 Spread-0.116-0.116-0.116-0.116-0.0160.00%set 19:08
VR.F18:H19.EJan 2018/Mar 2019 Spread-1.003-1.003-1.003-1.003+0.0460.00%set 19:08
VR.F18:J18.EJan 2018/Apr 2018 Spread-0.166-0.166-0.166-0.166-0.0160.00%set 19:08
VR.F18:J19.EJan 2018/Apr 2019 Spread-1.221-1.221-1.221-1.221+0.0700.00%set 19:08
VR.F18:K18.EJan 2018/May 2018 Spread-0.183-0.183-0.183-0.1830.0000.00%set 19:08
VR.F18:K19.EJan 2018/May 2019 Spread-1.446-1.446-1.446-1.446+0.0700.00%set 19:08
VR.F18:M18.EJan 2018/Jun 2018 Spread-0.183-0.183-0.183-0.183+0.0340.00%set 19:08
VR.F18:M19.EJan 2018/Jun 2019 Spread-1.671-1.671-1.671-1.671+0.0950.00%set 19:08
VR.F18:N18.EJan 2018/Jul 2018 Spread-0.228-0.228-0.228-0.228+0.0450.00%set 19:07
VR.F18:N19.EJan 2018/Jul 2019 Spread-2.021-2.021-2.021-2.021+0.0950.00%set 19:08
VR.F18:Q18.EJan 2018/Aug 2018 Spread-0.253-0.253-0.253-0.253+0.0700.00%set 19:08
VR.F18:Q19.EJan 2018/Aug 2019 Spread-2.621-2.621-2.621-2.621+0.0450.00%set 19:08
VR.F18:U18.EJan 2018/Sep 2018 Spread-0.303-0.303-0.303-0.303+0.0700.00%set 19:08
VR.F18:U19.EJan 2018/Sep 2019 Spread-3.246-3.246-3.246-3.246+0.0450.00%set 19:08
VR.F18:V18.EJan 2018/Oct 2018 Spread-0.437-0.437-0.437-0.437+0.0670.00%set 19:08
VR.F18:V19.EJan 2018/Oct 2019 Spread-3.971-3.971-3.971-3.971+0.0450.00%set 19:08
VR.F18:X18.EJan 2018/Nov 2018 Spread-0.587-0.587-0.587-0.587+0.0670.00%set 19:09
VR.F18:Z18.EJan 2018/Dec 2018 Spread-0.762-0.762-0.762-0.762+0.0670.00%set 19:08
VR.G18:F19.EFeb 2018/Jan 2019 Spread-0.762-0.762-0.762-0.762+0.0870.00%set 19:08
VR.G18:G19.EFeb 2018/Feb 2019 Spread-0.837-0.837-0.837-0.837+0.0870.00%set 19:08
VR.G18:H18.EFeb 2018/Mar 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 19:08
VR.G18:H19.EFeb 2018/Mar 2019 Spread-0.937-0.937-0.937-0.937+0.0620.00%set 19:08
VR.G18:J18.EFeb 2018/Apr 2018 Spread-0.1-0.1-0.1-0.10.00.00%set 19:08
VR.G18:J19.EFeb 2018/Apr 2019 Spread-1.155-1.155-1.155-1.155+0.0860.00%set 19:08
VR.G18:K18.EFeb 2018/May 2018 Spread-0.117-0.117-0.117-0.117+0.0160.00%set 19:08
VR.G18:K19.EFeb 2018/May 2019 Spread-1.380-1.380-1.380-1.380+0.0860.00%set 19:08
VR.G18:M18.EFeb 2018/Jun 2018 Spread-0.117-0.117-0.117-0.117+0.0500.00%set 19:08
VR.G18:M19.EFeb 2018/Jun 2019 Spread-1.605-1.605-1.605-1.605+0.1110.00%set 19:08
VR.G18:N18.EFeb 2018/Jul 2018 Spread-0.162-0.162-0.162-0.162+0.0610.00%set 19:07
VR.G18:N19.EFeb 2018/Jul 2019 Spread-1.955-1.955-1.955-1.955+0.1110.00%set 19:08
VR.G18:Q18.EFeb 2018/Aug 2018 Spread-0.187-0.187-0.187-0.187+0.0860.00%set 19:08
VR.G18:Q19.EFeb 2018/Aug 2019 Spread-2.555-2.555-2.555-2.555+0.0610.00%set 19:08
VR.G18:U18.EFeb 2018/Sep 2018 Spread-0.237-0.237-0.237-0.237+0.0860.00%set 19:08
VR.G18:U19.EFeb 2018/Sep 2019 Spread-3.180-3.180-3.180-3.180+0.0610.00%set 19:08
VR.G18:V18.EFeb 2018/Oct 2018 Spread-0.371-0.371-0.371-0.371+0.0830.00%set 19:08
VR.G18:V19.EFeb 2018/Oct 2019 Spread-3.905-3.905-3.905-3.905+0.0610.00%set 19:08
VR.G18:X18.EFeb 2018/Nov 2018 Spread-0.521-0.521-0.521-0.521+0.0830.00%set 19:09
VR.G18:Z18.EFeb 2018/Dec 2018 Spread-0.696-0.696-0.696-0.696+0.0830.00%set 19:09
VR.H18:F19.EMar 2018/Jan 2019 Spread-0.712-0.712-0.712-0.712+0.0870.00%set 19:08
VR.H18:G19.EMar 2018/Feb 2019 Spread-0.787-0.787-0.787-0.787+0.0870.00%set 19:08
VR.H18:H19.EMar 2018/Mar 2019 Spread-0.887-0.887-0.887-0.887+0.0620.00%set 19:08
VR.H18:J18.EMar 2018/Apr 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 19:08
VR.H18:J19.EMar 2018/Apr 2019 Spread-1.105-1.105-1.105-1.105+0.0860.00%set 19:08
VR.H18:K18.EMar 2018/May 2018 Spread-0.067-0.067-0.067-0.067+0.0160.00%set 19:08
VR.H18:K19.EMar 2018/May 2019 Spread-1.330-1.330-1.330-1.330+0.0860.00%set 19:08
VR.H18:M18.EMar 2018/Jun 2018 Spread-0.067-0.067-0.067-0.067+0.0500.00%set 19:08
VR.H18:M19.EMar 2018/Jun 2019 Spread-1.555-1.555-1.555-1.555+0.1110.00%set 19:08
VR.H18:N18.EMar 2018/Jul 2018 Spread-0.112-0.112-0.112-0.112+0.0610.00%set 19:07
VR.H18:N19.EMar 2018/Jul 2019 Spread-1.905-1.905-1.905-1.905+0.1110.00%set 19:08
VR.H18:Q18.EMar 2018/Aug 2018 Spread-0.137-0.137-0.137-0.137+0.0860.00%set 19:08
VR.H18:Q19.EMar 2018/Aug 2019 Spread-2.505-2.505-2.505-2.505+0.0610.00%set 19:08
VR.H18:U18.EMar 2018/Sep 2018 Spread-0.187-0.187-0.187-0.187+0.0860.00%set 19:08
VR.H18:U19.EMar 2018/Sep 2019 Spread-3.130-3.130-3.130-3.130+0.0610.00%set 19:08
VR.H18:V18.EMar 2018/Oct 2018 Spread-0.321-0.321-0.321-0.321+0.0830.00%set 19:08
VR.H18:V19.EMar 2018/Oct 2019 Spread-3.855-3.855-3.855-3.855+0.0610.00%set 19:07
VR.H18:X18.EMar 2018/Nov 2018 Spread-0.471-0.471-0.471-0.471+0.0830.00%set 19:09
VR.H18:Z18.EMar 2018/Dec 2018 Spread-0.646-0.646-0.646-0.646+0.0830.00%set 19:09
VR.J18:F19.EApr 2018/Jan 2019 Spread-0.662-0.662-0.662-0.662+0.0870.00%set 19:08
VR.J18:G19.EApr 2018/Feb 2019 Spread-0.737-0.737-0.737-0.737+0.0870.00%set 19:08
VR.J18:H19.EApr 2018/Mar 2019 Spread-0.837-0.837-0.837-0.837+0.0620.00%set 19:08
VR.J18:J19.EApr 2018/Apr 2019 Spread-1.055-1.055-1.055-1.055+0.0860.00%set 19:08
VR.J18:K18.EApr 2018/May 2018 Spread-0.017-0.017-0.017-0.017+0.0160.00%set 19:08
VR.J18:K19.EApr 2018/May 2019 Spread-1.280-1.280-1.280-1.280+0.0860.00%set 19:08
VR.J18:M18.EApr 2018/Jun 2018 Spread-0.017-0.017-0.017-0.017+0.0500.00%set 19:08
VR.J18:M19.EApr 2018/Jun 2019 Spread-1.505-1.505-1.505-1.505+0.1110.00%set 19:08
VR.J18:N18.EApr 2018/Jul 2018 Spread-0.062-0.062-0.062-0.062+0.0610.00%set 19:07
VR.J18:N19.EApr 2018/Jul 2019 Spread-1.855-1.855-1.855-1.855+0.1110.00%set 19:08
VR.J18:Q18.EApr 2018/Aug 2018 Spread-0.087-0.087-0.087-0.087+0.0860.00%set 19:08
VR.J18:Q19.EApr 2018/Aug 2019 Spread-2.455-2.455-2.455-2.455+0.0610.00%set 19:08
VR.J18:U18.EApr 2018/Sep 2018 Spread-0.137-0.137-0.137-0.137+0.0860.00%set 19:08
VR.J18:U19.EApr 2018/Sep 2019 Spread-3.080-3.080-3.080-3.080+0.0610.00%set 19:07
VR.J18:V18.EApr 2018/Oct 2018 Spread-0.271-0.271-0.271-0.271+0.0830.00%set 19:09
VR.J18:V19.EApr 2018/Oct 2019 Spread-3.805-3.805-3.805-3.805+0.0610.00%set 19:07
VR.J18:X18.EApr 2018/Nov 2018 Spread-0.421-0.421-0.421-0.421+0.0830.00%set 19:09
VR.J18:Z18.EApr 2018/Dec 2018 Spread-0.596-0.596-0.596-0.596+0.0830.00%set 19:08
VR.K18:F19.EMay 2018/Jan 2019 Spread-0.645-0.645-0.645-0.645+0.0710.00%set 19:08
VR.K18:G19.EMay 2018/Feb 2019 Spread-0.720-0.720-0.720-0.720+0.0710.00%set 19:08
VR.K18:H19.EMay 2018/Mar 2019 Spread-0.820-0.820-0.820-0.820+0.0460.00%set 19:08
VR.K18:J19.EMay 2018/Apr 2019 Spread-1.038-1.038-1.038-1.038+0.0700.00%set 19:08
VR.K18:K19.EMay 2018/May 2019 Spread-1.263-1.263-1.263-1.263+0.0700.00%set 19:08
VR.K18:M19.EMay 2018/Jun 2019 Spread-1.488-1.488-1.488-1.488+0.0950.00%set 19:08
VR.K18:N18.EMay 2018/Jul 2018 Spread-0.045-0.045-0.045-0.045+0.0450.00%set 19:08
VR.K18:N19.EMay 2018/Jul 2019 Spread-1.838-1.838-1.838-1.838+0.0950.00%set 19:08
VR.K18:Q18.EMay 2018/Aug 2018 Spread-0.07-0.07-0.07-0.07+0.070.00%set 19:08
VR.K18:Q19.EMay 2018/Aug 2019 Spread-2.438-2.438-2.438-2.438+0.0450.00%set 19:08
VR.K18:U18.EMay 2018/Sep 2018 Spread-0.12-0.12-0.12-0.12+0.070.00%set 19:08
VR.K18:U19.EMay 2018/Sep 2019 Spread-3.063-3.063-3.063-3.063+0.0450.00%set 19:07
VR.K18:V18.EMay 2018/Oct 2018 Spread-0.254-0.254-0.254-0.254+0.0670.00%set 19:09
VR.K18:V19.EMay 2018/Oct 2019 Spread-3.788-3.788-3.788-3.788+0.0450.00%set 19:07
VR.K18:X18.EMay 2018/Nov 2018 Spread-0.404-0.404-0.404-0.404+0.0670.00%set 19:08
VR.K18:Z18.EMay 2018/Dec 2018 Spread-0.579-0.579-0.579-0.579+0.0670.00%set 19:08
VR.M18:F19.EJun 2018/Jan 2019 Spread-0.645-0.645-0.645-0.645+0.0370.00%set 19:08
VR.M18:G19.EJun 2018/Feb 2019 Spread-0.720-0.720-0.720-0.720+0.0370.00%set 19:08
VR.M18:H19.EJun 2018/Mar 2019 Spread-0.820-0.820-0.820-0.820+0.0120.00%set 19:08
VR.M18:J19.EJun 2018/Apr 2019 Spread-1.038-1.038-1.038-1.038+0.0360.00%set 19:08
VR.M18:K19.EJun 2018/May 2019 Spread-1.263-1.263-1.263-1.263+0.0360.00%set 19:08
VR.M18:M19.EJun 2018/Jun 2019 Spread-1.488-1.488-1.488-1.488+0.0610.00%set 19:08
VR.M18:N18.EJun 2018/Jul 2018 Spread-0.045-0.045-0.045-0.045+0.0110.00%set 19:08
VR.M18:N19.EJun 2018/Jul 2019 Spread-1.838-1.838-1.838-1.838+0.0610.00%set 19:08
VR.M18:Q18.EJun 2018/Aug 2018 Spread-0.070-0.070-0.070-0.070+0.0360.00%set 19:08
VR.M18:Q19.EJun 2018/Aug 2019 Spread-2.438-2.438-2.438-2.438+0.0110.00%set 19:08
VR.M18:U18.EJun 2018/Sep 2018 Spread-0.120-0.120-0.120-0.120+0.0360.00%set 19:08
VR.M18:U19.EJun 2018/Sep 2019 Spread-3.063-3.063-3.063-3.063+0.0110.00%set 19:08
VR.M18:V18.EJun 2018/Oct 2018 Spread-0.254-0.254-0.254-0.254+0.0330.00%set 19:09
VR.M18:V19.EJun 2018/Oct 2019 Spread-3.788-3.788-3.788-3.788+0.0110.00%set 19:07
VR.M18:X18.EJun 2018/Nov 2018 Spread-0.404-0.404-0.404-0.404+0.0330.00%set 19:08
VR.M18:Z18.EJun 2018/Dec 2018 Spread-0.579-0.579-0.579-0.579+0.0330.00%set 19:08
VR.N18:F19.EJul 2018/Jan 2019 Spread-0.600-0.600-0.600-0.600+0.0260.00%set 19:08
VR.N18:G19.EJul 2018/Feb 2019 Spread-0.675-0.675-0.675-0.675+0.0260.00%set 19:08
VR.N18:H19.EJul 2018/Mar 2019 Spread-0.775-0.775-0.775-0.775+0.0010.00%set 19:08
VR.N18:J19.EJul 2018/Apr 2019 Spread-0.993-0.993-0.993-0.993+0.0250.00%set 19:08
VR.N18:K19.EJul 2018/May 2019 Spread-1.218-1.218-1.218-1.218+0.0250.00%set 19:09
VR.N18:M19.EJul 2018/Jun 2019 Spread-1.443-1.443-1.443-1.443+0.0500.00%set 19:08
VR.N18:N19.EJul 2018/Jul 2019 Spread-1.793-1.793-1.793-1.793+0.0500.00%set 19:08
VR.N18:Q18.EJul 2018/Aug 2018 Spread-0.025-0.025-0.025-0.025+0.0250.00%set 19:08
VR.N18:Q19.EJul 2018/Aug 2019 Spread-2.393-2.393-2.393-2.3930.0000.00%set 19:08
VR.N18:U18.EJul 2018/Sep 2018 Spread-0.075-0.075-0.075-0.075+0.0250.00%set 19:08
VR.N18:U19.EJul 2018/Sep 2019 Spread-3.018-3.018-3.018-3.0180.0000.00%set 19:08
VR.N18:V18.EJul 2018/Oct 2018 Spread-0.209-0.209-0.209-0.209+0.0220.00%set 19:09
VR.N18:V19.EJul 2018/Oct 2019 Spread-3.743-3.743-3.743-3.7430.0000.00%set 19:07
VR.N18:X18.EJul 2018/Nov 2018 Spread-0.359-0.359-0.359-0.359+0.0220.00%set 19:08
VR.N18:Z18.EJul 2018/Dec 2018 Spread-0.534-0.534-0.534-0.534+0.0220.00%set 19:08
VR.Q18:F19.EAug 2018/Jan 2019 Spread-0.575-0.575-0.575-0.575+0.0010.00%set 19:08
VR.Q18:G19.EAug 2018/Feb 2019 Spread-0.650-0.650-0.650-0.650+0.0010.00%set 19:08
VR.Q18:H19.EAug 2018/Mar 2019 Spread-0.750-0.750-0.750-0.750-0.0240.00%set 19:08
VR.Q18:J19.EAug 2018/Apr 2019 Spread-0.968-0.968-0.968-0.9680.0000.00%set 19:08
VR.Q18:K19.EAug 2018/May 2019 Spread-1.193-1.193-1.193-1.1930.0000.00%set 19:09
VR.Q18:M19.EAug 2018/Jun 2019 Spread-1.418-1.418-1.418-1.418+0.0250.00%set 19:08
VR.Q18:N19.EAug 2018/Jul 2019 Spread-1.768-1.768-1.768-1.768+0.0250.00%set 19:08
VR.Q18:Q19.EAug 2018/Aug 2019 Spread-2.368-2.368-2.368-2.368-0.0250.00%set 19:08
VR.Q18:U18.EAug 2018/Sep 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 19:08
VR.Q18:U19.EAug 2018/Sep 2019 Spread-2.993-2.993-2.993-2.993-0.0250.00%set 19:08
VR.Q18:V18.EAug 2018/Oct 2018 Spread-0.184-0.184-0.184-0.184-0.0030.00%set 19:07
VR.Q18:V19.EAug 2018/Oct 2019 Spread-3.718-3.718-3.718-3.718-0.0250.00%set 19:07
VR.Q18:X18.EAug 2018/Nov 2018 Spread-0.334-0.334-0.334-0.334-0.0030.00%set 19:08
VR.Q18:Z18.EAug 2018/Dec 2018 Spread-0.509-0.509-0.509-0.509-0.0030.00%set 19:08
VR.U18:F19.ESep 2018/Jan 2019 Spread-0.525-0.525-0.525-0.525+0.0010.00%set 19:08
VR.U18:G19.ESep 2018/Feb 2019 Spread-0.600-0.600-0.600-0.600+0.0010.00%set 19:08
VR.U18:H19.ESep 2018/Mar 2019 Spread-0.700-0.700-0.700-0.700-0.0240.00%set 19:08
VR.U18:J19.ESep 2018/Apr 2019 Spread-0.918-0.918-0.918-0.9180.0000.00%set 19:08
VR.U18:K19.ESep 2018/May 2019 Spread-1.143-1.143-1.143-1.1430.0000.00%set 19:08
VR.U18:M19.ESep 2018/Jun 2019 Spread-1.368-1.368-1.368-1.368+0.0250.00%set 19:08
VR.U18:N19.ESep 2018/Jul 2019 Spread-1.718-1.718-1.718-1.718+0.0250.00%set 19:08
VR.U18:Q19.ESep 2018/Aug 2019 Spread-2.318-2.318-2.318-2.318-0.0250.00%set 19:08
VR.U18:U19.ESep 2018/Sep 2019 Spread-2.943-2.943-2.943-2.943-0.0250.00%set 19:08
VR.U18:V18.ESep 2018/Oct 2018 Spread-0.134-0.134-0.134-0.134-0.0030.00%set 19:08
VR.U18:V19.ESep 2018/Oct 2019 Spread-3.668-3.668-3.668-3.668-0.0250.00%set 19:07
VR.U18:X18.ESep 2018/Nov 2018 Spread-0.284-0.284-0.284-0.284-0.0030.00%set 19:08
VR.U18:Z18.ESep 2018/Dec 2018 Spread-0.459-0.459-0.459-0.459-0.0030.00%set 19:08
VR.V18:F19.EOct 2018/Jan 2019 Spread-0.391-0.391-0.391-0.391+0.0040.00%set 19:08
VR.V18:G19.EOct 2018/Feb 2019 Spread-0.466-0.466-0.466-0.466+0.0040.00%set 19:08
VR.V18:H19.EOct 2018/Mar 2019 Spread-0.566-0.566-0.566-0.566-0.0210.00%set 19:08
VR.V18:J19.EOct 2018/Apr 2019 Spread-0.784-0.784-0.784-0.784+0.0030.00%set 19:08
VR.V18:K19.EOct 2018/May 2019 Spread-1.009-1.009-1.009-1.009+0.0030.00%set 19:09
VR.V18:M19.EOct 2018/Jun 2019 Spread-1.234-1.234-1.234-1.234+0.0280.00%set 19:08
VR.V18:N19.EOct 2018/Jul 2019 Spread-1.584-1.584-1.584-1.584+0.0280.00%set 19:08
VR.V18:Q19.EOct 2018/Aug 2019 Spread-2.184-2.184-2.184-2.184-0.0220.00%set 19:08
VR.V18:U19.EOct 2018/Sep 2019 Spread-2.809-2.809-2.809-2.809-0.0220.00%set 19:08
VR.V18:V19.EOct 2018/Oct 2019 Spread-3.534-3.534-3.534-3.534-0.0220.00%set 19:07
VR.V18:X18.EOct 2018/Nov 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 19:08
VR.V18:Z18.EOct 2018/Dec 2018 Spread-0.325-0.325-0.325-0.3250.0000.00%set 19:08
VR.X18:F19.ENov 2018/Jan 2019 Spread-0.241-0.241-0.241-0.241+0.0040.00%set 19:08
VR.X18:G19.ENov 2018/Feb 2019 Spread-0.316-0.316-0.316-0.316+0.0040.00%set 19:08
VR.X18:H19.ENov 2018/Mar 2019 Spread-0.416-0.416-0.416-0.416-0.0210.00%set 19:08
VR.X18:J19.ENov 2018/Apr 2019 Spread-0.634-0.634-0.634-0.634+0.0030.00%set 19:08
VR.X18:K19.ENov 2018/May 2019 Spread-0.859-0.859-0.859-0.859+0.0030.00%set 19:09
VR.X18:M19.ENov 2018/Jun 2019 Spread-1.084-1.084-1.084-1.084+0.0280.00%set 19:08
VR.X18:N19.ENov 2018/Jul 2019 Spread-1.434-1.434-1.434-1.434+0.0280.00%set 19:08
VR.X18:Q19.ENov 2018/Aug 2019 Spread-2.034-2.034-2.034-2.034-0.0220.00%set 19:08
VR.X18:U19.ENov 2018/Sep 2019 Spread-2.659-2.659-2.659-2.659-0.0220.00%set 19:08
VR.X18:V19.ENov 2018/Oct 2019 Spread-3.384-3.384-3.384-3.384-0.0220.00%set 19:07
VR.X18:Z18.ENov 2018/Dec 2018 Spread-0.175-0.175-0.175-0.1750.0000.00%set 19:08
VR.Z18:F19.EDec 2018/Jan 2019 Spread-0.066-0.066-0.066-0.066+0.0040.00%set 19:08
VR.Z18:G19.EDec 2018/Feb 2019 Spread-0.141-0.141-0.141-0.141+0.0040.00%set 19:08
VR.Z18:H19.EDec 2018/Mar 2019 Spread-0.241-0.241-0.241-0.241-0.0210.00%set 19:08
VR.Z18:J19.EDec 2018/Apr 2019 Spread-0.459-0.459-0.459-0.459+0.0030.00%set 19:08
VR.Z18:K19.EDec 2018/May 2019 Spread-0.684-0.684-0.684-0.684+0.0030.00%set 19:08
VR.Z18:M19.EDec 2018/Jun 2019 Spread-0.909-0.909-0.909-0.909+0.0280.00%set 19:08
VR.Z18:N19.EDec 2018/Jul 2019 Spread-1.259-1.259-1.259-1.259+0.0280.00%set 19:08
VR.Z18:Q19.EDec 2018/Aug 2019 Spread-1.859-1.859-1.859-1.859-0.0220.00%set 19:08
VR.Z18:U19.EDec 2018/Sep 2019 Spread-2.484-2.484-2.484-2.484-0.0220.00%set 19:09
VR.Z18:V19.EDec 2018/Oct 2019 Spread-3.209-3.209-3.209-3.209-0.0220.00%set 19:07
VR.F19:G19.EJan 2019/Feb 2019 Spread-0.075-0.075-0.075-0.0750.0000.00%set 19:08
VR.F19:H19.EJan 2019/Mar 2019 Spread-0.175-0.175-0.175-0.175-0.0250.00%set 19:08
VR.F19:J19.EJan 2019/Apr 2019 Spread-0.393-0.393-0.393-0.393-0.0010.00%set 19:08
VR.F19:K19.EJan 2019/May 2019 Spread-0.618-0.618-0.618-0.618-0.0010.00%set 19:08
VR.F19:M19.EJan 2019/Jun 2019 Spread-0.843-0.843-0.843-0.843+0.0240.00%set 19:08
VR.F19:N19.EJan 2019/Jul 2019 Spread-1.193-1.193-1.193-1.193+0.0240.00%set 19:08
VR.F19:Q19.EJan 2019/Aug 2019 Spread-1.793-1.793-1.793-1.793-0.0260.00%set 19:08
VR.F19:U19.EJan 2019/Sep 2019 Spread-2.418-2.418-2.418-2.418-0.0260.00%set 19:09
VR.F19:V19.EJan 2019/Oct 2019 Spread-3.143-3.143-3.143-3.143-0.0260.00%set 19:08
VR.G19:H19.EFeb 2019/Mar 2019 Spread-0.100-0.100-0.100-0.100-0.0250.00%set 19:08
VR.G19:J19.EFeb 2019/Apr 2019 Spread-0.318-0.318-0.318-0.318-0.0010.00%set 19:08
VR.G19:K19.EFeb 2019/May 2019 Spread-0.543-0.543-0.543-0.543-0.0010.00%set 19:08
VR.G19:M19.EFeb 2019/Jun 2019 Spread-0.768-0.768-0.768-0.768+0.0240.00%set 19:08
VR.G19:N19.EFeb 2019/Jul 2019 Spread-1.118-1.118-1.118-1.118+0.0240.00%set 19:08
VR.G19:Q19.EFeb 2019/Aug 2019 Spread-1.718-1.718-1.718-1.718-0.0260.00%set 19:08
VR.G19:U19.EFeb 2019/Sep 2019 Spread-2.343-2.343-2.343-2.343-0.0260.00%set 19:09
VR.G19:V19.EFeb 2019/Oct 2019 Spread-3.068-3.068-3.068-3.068-0.0260.00%set 19:08
VR.H19:J19.EMar 2019/Apr 2019 Spread-0.218-0.218-0.218-0.218+0.0240.00%set 19:08
VR.H19:K19.EMar 2019/May 2019 Spread-0.443-0.443-0.443-0.443+0.0240.00%set 19:08
VR.H19:M19.EMar 2019/Jun 2019 Spread-0.668-0.668-0.668-0.668+0.0490.00%set 19:08
VR.H19:N19.EMar 2019/Jul 2019 Spread-1.018-1.018-1.018-1.018+0.0490.00%set 19:08
VR.H19:Q19.EMar 2019/Aug 2019 Spread-1.618-1.618-1.618-1.618-0.0010.00%set 19:08
VR.H19:U19.EMar 2019/Sep 2019 Spread-2.243-2.243-2.243-2.243-0.0010.00%set 19:08
VR.H19:V19.EMar 2019/Oct 2019 Spread-2.968-2.968-2.968-2.968-0.0010.00%set 19:08
VR.J19:K19.EApr 2019/May 2019 Spread-0.225-0.225-0.225-0.2250.0000.00%set 19:08
VR.J19:M19.EApr 2019/Jun 2019 Spread-0.450-0.450-0.450-0.450+0.0250.00%set 19:08
VR.J19:N19.EApr 2019/Jul 2019 Spread-0.800-0.800-0.800-0.800+0.0250.00%set 19:08
VR.J19:Q19.EApr 2019/Aug 2019 Spread-1.400-1.400-1.400-1.400-0.0250.00%set 19:08
VR.J19:U19.EApr 2019/Sep 2019 Spread-2.025-2.025-2.025-2.025-0.0250.00%set 19:08
VR.J19:V19.EApr 2019/Oct 2019 Spread-2.750-2.750-2.750-2.750-0.0250.00%set 19:08
VR.K19:M19.EMay 2019/Jun 2019 Spread-0.225-0.225-0.225-0.225+0.0250.00%set 19:08
VR.K19:N19.EMay 2019/Jul 2019 Spread-0.575-0.575-0.575-0.575+0.0250.00%set 19:08
VR.K19:Q19.EMay 2019/Aug 2019 Spread-1.175-1.175-1.175-1.175-0.0250.00%set 19:08
VR.K19:U19.EMay 2019/Sep 2019 Spread-1.800-1.800-1.800-1.800-0.0250.00%set 19:08
VR.K19:V19.EMay 2019/Oct 2019 Spread-2.525-2.525-2.525-2.525-0.0250.00%set 19:08
VR.M19:N19.EJun 2019/Jul 2019 Spread-0.35-0.35-0.35-0.350.000.00%set 19:08
VR.M19:Q19.EJun 2019/Aug 2019 Spread-0.95-0.95-0.95-0.95-0.050.00%set 19:08
VR.M19:U19.EJun 2019/Sep 2019 Spread-1.575-1.575-1.575-1.575-0.0500.00%set 19:08
VR.M19:V19.EJun 2019/Oct 2019 Spread-2.30-2.30-2.30-2.30-0.050.00%set 19:08
VR.N19:Q19.EJul 2019/Aug 2019 Spread-0.60-0.60-0.60-0.60-0.050.00%set 19:08
VR.N19:U19.EJul 2019/Sep 2019 Spread-1.225-1.225-1.225-1.225-0.0500.00%set 19:08
VR.N19:V19.EJul 2019/Oct 2019 Spread-1.95-1.95-1.95-1.95-0.050.00%set 19:08
VR.Q19:U19.EAug 2019/Sep 2019 Spread-0.625-0.625-0.625-0.6250.0000.00%set 19:08
VR.Q19:V19.EAug 2019/Oct 2019 Spread-1.35-1.35-1.35-1.350.000.00%set 19:08
VR.U19:V19.ESep 2019/Oct 2019 Spread-0.725-0.725-0.725-0.7250.0000.00%set 19:08
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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