S&P 500
2438.30
+3.80 +0.16%
Dow Indu
21394.76
-2.53 -0.01%
Nasdaq
6265.71
+29.02 +0.46%
Crude Oil
43.15
+0.14 +0.32%
Gold
1241.960
-13.970 -1.11%
Euro
1.118050
-0.001565 -0.14%
US Dollar
97.176
-0.077 -0.08%
Weak

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.M17.EJun 2017 (E)1.2691.2691.2691.269-0.057-4.49%set 17:13
VR.N17.EJul 2017 (E)1.21.21.21.2-0.1-8.33%set 17:13
VR.Q17.EAug 2017 (E)1.4341.4341.4341.434-0.049-3.42%set 17:13
VR.U17.ESep 2017 (E)1.5841.5841.5841.584-0.099-6.25%set 17:13
VR.V17.EOct 2017 (E)1.7671.7671.7671.767-0.083-4.70%set 17:13
VR.X17.ENov 2017 (E)1.9171.9171.9171.917-0.100-5.22%set 17:13
VR.Z17.EDec 2017 (E)2.0672.0672.0672.067-0.117-5.66%set 17:13
VR.F18.EJan 2018 (E)2.1172.1172.1172.117-0.067-3.16%set 17:13
VR.G18.EFeb 2018 (E)2.102.102.102.10-0.05-2.38%set 17:13
VR.H18.EMar 2018 (E)2.0832.0832.0832.083-0.051-2.45%set 17:13
VR.J18.EApr 2018 (E)2.0662.0662.0662.066-0.051-2.47%set 17:13
VR.K18.EMay 2018 (E)2.1252.1252.1252.125-0.025-1.18%set 17:13
VR.M18.EJun 2018 (E)2.1752.1752.1752.1750.0000.00%set 17:13
VR.N18.EJul 2018 (E)2.2422.2422.2422.242+0.035+1.56%set 17:13
VR.Q18.EAug 2018 (E)2.2672.2672.2672.267+0.010+0.44%set 17:13
VR.U18.ESep 2018 (E)2.2922.2922.2922.292-0.015-0.65%set 17:13
VR.V18.EOct 2018 (E)2.2972.2972.2972.297-0.046-2.00%set 17:13
VR.X18.ENov 2018 (E)2.3472.3472.3472.347-0.021-0.89%set 17:13
VR.Z18.EDec 2018 (E)2.4222.4222.4222.422-0.021-0.87%set 17:13
VR.F19.EJan 2019 (E)2.4252.4252.4252.425-0.014-0.58%set 17:13
VR.G19.EFeb 2019 (E)2.4002.4002.4002.400-0.014-0.58%set 17:13
VR.H19.EMar 2019 (E)2.4252.4252.4252.425+0.011+0.45%set 17:13
VR.J19.EApr 2019 (E)2.5002.5002.5002.500+0.036+1.44%set 17:13
VR.K19.EMay 2019 (E)2.5502.5502.5502.550+0.011+0.43%set 17:13
VR.M19.EJun 2019 (E)2.6752.6752.6752.675+0.011+0.41%set 17:13
VR.N19.EJul 2019 (E)2.8252.8252.8252.825+0.011+0.39%set 17:13
VR.Q19.EAug 2019 (E)3.0503.0503.0503.050+0.011+0.36%set 17:13
VR.U19.ESep 2019 (E)3.3753.3753.3753.375+0.011+0.33%set 17:13
VR.V19.EOct 2019 (E)3.9003.9003.9003.900+0.036+0.92%set 17:13
VR.X19.ENov 2019 (E)4.6754.6754.6754.675+0.036+0.77%set 17:13
VR.Z19.EDec 2019 (E)5.6005.6005.6005.600+0.061+1.09%set 17:13
VR.F20.EJan 2020 (E)6.3536.3536.3536.353+0.054+0.85%set 17:13
VR.G20.EFeb 2020 (E)6.3286.3286.3286.328+0.029+0.46%set 17:13
VR.H20.EMar 2020 (E)6.3286.3286.3286.328+0.004+0.06%set 17:13
VR.J20.EApr 2020 (E)6.3536.3536.3536.353+0.029+0.46%set 17:13
VR.K20.EMay 2020 (E)6.3786.3786.3786.378+0.029+0.45%set 17:13
VR.M17:F18.EJun 2017/Jan 2018 Spread-0.848-0.848-0.848-0.848+0.0100.00%set 17:38
VR.M17:F19.EJun 2017/Jan 2019 Spread-1.156-1.156-1.156-1.156-0.0430.00%set 17:38
VR.M17:G18.EJun 2017/Feb 2018 Spread-0.831-0.831-0.831-0.831-0.0070.00%set 17:38
VR.M17:G19.EJun 2017/Feb 2019 Spread-1.131-1.131-1.131-1.131-0.0430.00%set 17:38
VR.M17:H18.EJun 2017/Mar 2018 Spread-0.814-0.814-0.814-0.814-0.0060.00%set 17:38
VR.M17:H19.EJun 2017/Mar 2019 Spread-1.156-1.156-1.156-1.156-0.0680.00%set 17:38
VR.M17:J18.EJun 2017/Apr 2018 Spread-0.797-0.797-0.797-0.797-0.0060.00%set 17:38
VR.M17:J19.EJun 2017/Apr 2019 Spread-1.231-1.231-1.231-1.231-0.0930.00%set 17:38
VR.M17:K18.EJun 2017/May 2018 Spread-0.856-0.856-0.856-0.856-0.0320.00%set 17:38
VR.M17:K19.EJun 2017/May 2019 Spread-1.281-1.281-1.281-1.281-0.0680.00%set 17:38
VR.M17:M18.EJun 2017/Jun 2018 Spread-0.906-0.906-0.906-0.906-0.0570.00%set 17:38
VR.M17:M19.EJun 2017/Jun 2019 Spread-1.406-1.406-1.406-1.406-0.0680.00%set 17:38
VR.M17:N17.EJun 2017/Jul 2017 Spread0.0690.0690.0690.069+0.043+62.32%set 17:38
VR.M17:N18.EJun 2017/Jul 2018 Spread-0.973-0.973-0.973-0.973-0.0920.00%set 17:37
VR.M17:Q17.EJun 2017/Aug 2017 Spread-0.165-0.165-0.165-0.165-0.0080.00%set 17:38
VR.M17:Q18.EJun 2017/Aug 2018 Spread-0.998-0.998-0.998-0.998-0.0670.00%set 17:38
VR.M17:U17.EJun 2017/Sep 2017 Spread-0.315-0.315-0.315-0.315+0.0420.00%set 17:38
VR.M17:U18.EJun 2017/Sep 2018 Spread-1.023-1.023-1.023-1.023-0.0420.00%set 17:38
VR.M17:V17.EJun 2017/Oct 2017 Spread-0.498-0.498-0.498-0.498+0.0260.00%set 17:38
VR.M17:V18.EJun 2017/Oct 2018 Spread-1.028-1.028-1.028-1.028-0.0110.00%set 17:38
VR.M17:X17.EJun 2017/Nov 2017 Spread-0.648-0.648-0.648-0.648+0.0430.00%set 17:38
VR.M17:X18.EJun 2017/Nov 2018 Spread-1.078-1.078-1.078-1.078-0.0360.00%set 17:38
VR.M17:Z17.EJun 2017/Dec 2017 Spread-0.798-0.798-0.798-0.798+0.0600.00%set 17:38
VR.M17:Z18.EJun 2017/Dec 2018 Spread-1.153-1.153-1.153-1.153-0.0360.00%set 17:38
VR.N17:F18.EJul 2017/Jan 2018 Spread-0.917-0.917-0.917-0.917-0.0330.00%set 17:38
VR.N17:F19.EJul 2017/Jan 2019 Spread-1.225-1.225-1.225-1.225-0.0860.00%set 17:38
VR.N17:G18.EJul 2017/Feb 2018 Spread-0.90-0.90-0.90-0.90-0.050.00%set 17:38
VR.N17:G19.EJul 2017/Feb 2019 Spread-1.200-1.200-1.200-1.200-0.0860.00%set 17:38
VR.N17:H18.EJul 2017/Mar 2018 Spread-0.883-0.883-0.883-0.883-0.0490.00%set 17:38
VR.N17:H19.EJul 2017/Mar 2019 Spread-1.225-1.225-1.225-1.225-0.1110.00%set 17:38
VR.N17:J18.EJul 2017/Apr 2018 Spread-0.866-0.866-0.866-0.866-0.0490.00%set 17:38
VR.N17:J19.EJul 2017/Apr 2019 Spread-1.300-1.300-1.300-1.300-0.1360.00%set 17:38
VR.N17:K18.EJul 2017/May 2018 Spread-0.925-0.925-0.925-0.925-0.0750.00%set 17:38
VR.N17:K19.EJul 2017/May 2019 Spread-1.350-1.350-1.350-1.350-0.1110.00%set 17:38
VR.N17:M18.EJul 2017/Jun 2018 Spread-0.975-0.975-0.975-0.975-0.1000.00%set 17:38
VR.N17:M19.EJul 2017/Jun 2019 Spread-1.475-1.475-1.475-1.475-0.1110.00%set 17:38
VR.N17:N18.EJul 2017/Jul 2018 Spread-1.042-1.042-1.042-1.042-0.1350.00%set 17:37
VR.N17:Q17.EJul 2017/Aug 2017 Spread-0.234-0.234-0.234-0.234-0.0510.00%set 17:38
VR.N17:Q18.EJul 2017/Aug 2018 Spread-1.067-1.067-1.067-1.067-0.1100.00%set 17:38
VR.N17:U17.EJul 2017/Sep 2017 Spread-0.384-0.384-0.384-0.384-0.0010.00%set 17:38
VR.N17:U18.EJul 2017/Sep 2018 Spread-1.092-1.092-1.092-1.092-0.0850.00%set 17:38
VR.N17:V17.EJul 2017/Oct 2017 Spread-0.567-0.567-0.567-0.567-0.0170.00%set 17:38
VR.N17:V18.EJul 2017/Oct 2018 Spread-1.097-1.097-1.097-1.097-0.0540.00%set 17:38
VR.N17:X17.EJul 2017/Nov 2017 Spread-0.717-0.717-0.717-0.7170.0000.00%set 17:38
VR.N17:X18.EJul 2017/Nov 2018 Spread-1.147-1.147-1.147-1.147-0.0790.00%set 17:38
VR.N17:Z17.EJul 2017/Dec 2017 Spread-0.867-0.867-0.867-0.867+0.0170.00%set 17:38
VR.N17:Z18.EJul 2017/Dec 2018 Spread-1.222-1.222-1.222-1.222-0.0790.00%set 17:38
VR.Q17:F18.EAug 2017/Jan 2018 Spread-0.683-0.683-0.683-0.683+0.0180.00%set 17:38
VR.Q17:F19.EAug 2017/Jan 2019 Spread-0.991-0.991-0.991-0.991-0.0350.00%set 17:38
VR.Q17:G18.EAug 2017/Feb 2018 Spread-0.666-0.666-0.666-0.666+0.0010.00%set 17:38
VR.Q17:G19.EAug 2017/Feb 2019 Spread-0.966-0.966-0.966-0.966-0.0350.00%set 17:38
VR.Q17:H18.EAug 2017/Mar 2018 Spread-0.649-0.649-0.649-0.649+0.0020.00%set 17:38
VR.Q17:H19.EAug 2017/Mar 2019 Spread-0.991-0.991-0.991-0.991-0.0600.00%set 17:38
VR.Q17:J18.EAug 2017/Apr 2018 Spread-0.632-0.632-0.632-0.632+0.0020.00%set 17:38
VR.Q17:J19.EAug 2017/Apr 2019 Spread-1.066-1.066-1.066-1.066-0.0850.00%set 17:38
VR.Q17:K18.EAug 2017/May 2018 Spread-0.691-0.691-0.691-0.691-0.0240.00%set 17:38
VR.Q17:K19.EAug 2017/May 2019 Spread-1.116-1.116-1.116-1.116-0.0600.00%set 17:38
VR.Q17:M18.EAug 2017/Jun 2018 Spread-0.741-0.741-0.741-0.741-0.0490.00%set 17:38
VR.Q17:M19.EAug 2017/Jun 2019 Spread-1.241-1.241-1.241-1.241-0.0600.00%set 17:38
VR.Q17:N18.EAug 2017/Jul 2018 Spread-0.808-0.808-0.808-0.808-0.0840.00%set 17:38
VR.Q17:Q18.EAug 2017/Aug 2018 Spread-0.833-0.833-0.833-0.833-0.0590.00%set 17:37
VR.Q17:U17.EAug 2017/Sep 2017 Spread-0.15-0.15-0.15-0.15+0.050.00%set 17:38
VR.Q17:U18.EAug 2017/Sep 2018 Spread-0.858-0.858-0.858-0.858-0.0340.00%set 17:38
VR.Q17:V17.EAug 2017/Oct 2017 Spread-0.333-0.333-0.333-0.333+0.0340.00%set 17:38
VR.Q17:V18.EAug 2017/Oct 2018 Spread-0.863-0.863-0.863-0.863-0.0030.00%set 17:38
VR.Q17:X17.EAug 2017/Nov 2017 Spread-0.483-0.483-0.483-0.483+0.0510.00%set 17:38
VR.Q17:X18.EAug 2017/Nov 2018 Spread-0.913-0.913-0.913-0.913-0.0280.00%set 17:38
VR.Q17:Z17.EAug 2017/Dec 2017 Spread-0.633-0.633-0.633-0.633+0.0680.00%set 17:38
VR.Q17:Z18.EAug 2017/Dec 2018 Spread-0.988-0.988-0.988-0.988-0.0280.00%set 17:38
VR.U17:F18.ESep 2017/Jan 2018 Spread-0.533-0.533-0.533-0.533-0.0320.00%set 17:38
VR.U17:F19.ESep 2017/Jan 2019 Spread-0.841-0.841-0.841-0.841-0.0850.00%set 17:38
VR.U17:G18.ESep 2017/Feb 2018 Spread-0.516-0.516-0.516-0.516-0.0490.00%set 17:38
VR.U17:G19.ESep 2017/Feb 2019 Spread-0.816-0.816-0.816-0.816-0.0850.00%set 17:38
VR.U17:H18.ESep 2017/Mar 2018 Spread-0.499-0.499-0.499-0.499-0.0480.00%set 17:38
VR.U17:H19.ESep 2017/Mar 2019 Spread-0.841-0.841-0.841-0.841-0.1100.00%set 17:38
VR.U17:J18.ESep 2017/Apr 2018 Spread-0.482-0.482-0.482-0.482-0.0480.00%set 17:38
VR.U17:J19.ESep 2017/Apr 2019 Spread-0.916-0.916-0.916-0.916-0.1350.00%set 17:38
VR.U17:K18.ESep 2017/May 2018 Spread-0.541-0.541-0.541-0.541-0.0740.00%set 17:38
VR.U17:K19.ESep 2017/May 2019 Spread-0.966-0.966-0.966-0.966-0.1100.00%set 17:38
VR.U17:M18.ESep 2017/Jun 2018 Spread-0.591-0.591-0.591-0.591-0.0990.00%set 17:38
VR.U17:M19.ESep 2017/Jun 2019 Spread-1.091-1.091-1.091-1.091-0.1100.00%set 17:38
VR.U17:N18.ESep 2017/Jul 2018 Spread-0.658-0.658-0.658-0.658-0.1340.00%set 17:38
VR.U17:Q18.ESep 2017/Aug 2018 Spread-0.683-0.683-0.683-0.683-0.1090.00%set 17:37
VR.U17:U18.ESep 2017/Sep 2018 Spread-0.708-0.708-0.708-0.708-0.0840.00%set 17:38
VR.U17:V17.ESep 2017/Oct 2017 Spread-0.183-0.183-0.183-0.183-0.0160.00%set 17:38
VR.U17:V18.ESep 2017/Oct 2018 Spread-0.713-0.713-0.713-0.713-0.0530.00%set 17:38
VR.U17:X17.ESep 2017/Nov 2017 Spread-0.333-0.333-0.333-0.333+0.0010.00%set 17:38
VR.U17:X18.ESep 2017/Nov 2018 Spread-0.763-0.763-0.763-0.763-0.0780.00%set 17:38
VR.U17:Z17.ESep 2017/Dec 2017 Spread-0.483-0.483-0.483-0.483+0.0180.00%set 17:38
VR.U17:Z18.ESep 2017/Dec 2018 Spread-0.838-0.838-0.838-0.838-0.0780.00%set 17:38
VR.V17:F18.EOct 2017/Jan 2018 Spread-0.350-0.350-0.350-0.350-0.0160.00%set 17:38
VR.V17:F19.EOct 2017/Jan 2019 Spread-0.658-0.658-0.658-0.658-0.0690.00%set 17:38
VR.V17:G18.EOct 2017/Feb 2018 Spread-0.333-0.333-0.333-0.333-0.0330.00%set 17:38
VR.V17:G19.EOct 2017/Feb 2019 Spread-0.633-0.633-0.633-0.633-0.0690.00%set 17:38
VR.V17:H18.EOct 2017/Mar 2018 Spread-0.316-0.316-0.316-0.316-0.0320.00%set 17:38
VR.V17:H19.EOct 2017/Mar 2019 Spread-0.658-0.658-0.658-0.658-0.0940.00%set 17:38
VR.V17:J18.EOct 2017/Apr 2018 Spread-0.299-0.299-0.299-0.299-0.0320.00%set 17:38
VR.V17:J19.EOct 2017/Apr 2019 Spread-0.733-0.733-0.733-0.733-0.1190.00%set 17:38
VR.V17:K18.EOct 2017/May 2018 Spread-0.358-0.358-0.358-0.358-0.0580.00%set 17:38
VR.V17:K19.EOct 2017/May 2019 Spread-0.783-0.783-0.783-0.783-0.0940.00%set 17:38
VR.V17:M18.EOct 2017/Jun 2018 Spread-0.408-0.408-0.408-0.408-0.0830.00%set 17:38
VR.V17:M19.EOct 2017/Jun 2019 Spread-0.908-0.908-0.908-0.908-0.0940.00%set 17:38
VR.V17:N18.EOct 2017/Jul 2018 Spread-0.475-0.475-0.475-0.475-0.1180.00%set 17:38
VR.V17:Q18.EOct 2017/Aug 2018 Spread-0.500-0.500-0.500-0.500-0.0930.00%set 17:37
VR.V17:U18.EOct 2017/Sep 2018 Spread-0.525-0.525-0.525-0.525-0.0680.00%set 17:38
VR.V17:V18.EOct 2017/Oct 2018 Spread-0.530-0.530-0.530-0.530-0.0370.00%set 17:38
VR.V17:X17.EOct 2017/Nov 2017 Spread-0.150-0.150-0.150-0.150+0.0170.00%set 17:38
VR.V17:X18.EOct 2017/Nov 2018 Spread-0.580-0.580-0.580-0.580-0.0620.00%set 17:38
VR.V17:Z17.EOct 2017/Dec 2017 Spread-0.300-0.300-0.300-0.300+0.0340.00%set 17:38
VR.V17:Z18.EOct 2017/Dec 2018 Spread-0.655-0.655-0.655-0.655-0.0620.00%set 17:38
VR.X17:F18.ENov 2017/Jan 2018 Spread-0.200-0.200-0.200-0.200-0.0330.00%set 17:38
VR.X17:F19.ENov 2017/Jan 2019 Spread-0.508-0.508-0.508-0.508-0.0860.00%set 17:38
VR.X17:G18.ENov 2017/Feb 2018 Spread-0.183-0.183-0.183-0.183-0.0500.00%set 17:38
VR.X17:G19.ENov 2017/Feb 2019 Spread-0.483-0.483-0.483-0.483-0.0860.00%set 17:38
VR.X17:H18.ENov 2017/Mar 2018 Spread-0.166-0.166-0.166-0.166-0.0490.00%set 17:38
VR.X17:H19.ENov 2017/Mar 2019 Spread-0.508-0.508-0.508-0.508-0.1110.00%set 17:38
VR.X17:J18.ENov 2017/Apr 2018 Spread-0.149-0.149-0.149-0.149-0.0490.00%set 17:38
VR.X17:J19.ENov 2017/Apr 2019 Spread-0.583-0.583-0.583-0.583-0.1360.00%set 17:38
VR.X17:K18.ENov 2017/May 2018 Spread-0.208-0.208-0.208-0.208-0.0750.00%set 17:38
VR.X17:K19.ENov 2017/May 2019 Spread-0.633-0.633-0.633-0.633-0.1110.00%set 17:38
VR.X17:M18.ENov 2017/Jun 2018 Spread-0.258-0.258-0.258-0.258-0.1000.00%set 17:38
VR.X17:M19.ENov 2017/Jun 2019 Spread-0.758-0.758-0.758-0.758-0.1110.00%set 17:38
VR.X17:N18.ENov 2017/Jul 2018 Spread-0.325-0.325-0.325-0.325-0.1350.00%set 17:37
VR.X17:Q18.ENov 2017/Aug 2018 Spread-0.35-0.35-0.35-0.35-0.110.00%set 17:38
VR.X17:U18.ENov 2017/Sep 2018 Spread-0.375-0.375-0.375-0.375-0.0850.00%set 17:38
VR.X17:V18.ENov 2017/Oct 2018 Spread-0.380-0.380-0.380-0.380-0.0540.00%set 17:38
VR.X17:X18.ENov 2017/Nov 2018 Spread-0.430-0.430-0.430-0.430-0.0790.00%set 17:38
VR.X17:Z17.ENov 2017/Dec 2017 Spread-0.150-0.150-0.150-0.150+0.0170.00%set 17:38
VR.X17:Z18.ENov 2017/Dec 2018 Spread-0.505-0.505-0.505-0.505-0.0790.00%set 17:38
VR.Z17:F18.EDec 2017/Jan 2018 Spread-0.050-0.050-0.050-0.050-0.1330.00%set 17:38
VR.Z17:F19.EDec 2017/Jan 2019 Spread-0.358-0.358-0.358-0.358-0.1030.00%set 17:38
VR.Z17:G18.EDec 2017/Feb 2018 Spread-0.033-0.033-0.033-0.033-0.0670.00%set 17:38
VR.Z17:G19.EDec 2017/Feb 2019 Spread-0.333-0.333-0.333-0.333-0.1030.00%set 17:38
VR.Z17:H18.EDec 2017/Mar 2018 Spread-0.016-0.016-0.016-0.016-0.0660.00%set 17:38
VR.Z17:H19.EDec 2017/Mar 2019 Spread-0.358-0.358-0.358-0.358-0.1280.00%set 17:38
VR.Z17:J18.EDec 2017/Apr 2018 Spread0.0010.0010.0010.001-0.066-6600.00%set 17:38
VR.Z17:J19.EDec 2017/Apr 2019 Spread-0.433-0.433-0.433-0.433-0.1530.00%set 17:38
VR.Z17:K18.EDec 2017/May 2018 Spread-0.058-0.058-0.058-0.058-0.0920.00%set 17:38
VR.Z17:K19.EDec 2017/May 2019 Spread-0.483-0.483-0.483-0.483-0.1280.00%set 17:38
VR.Z17:M18.EDec 2017/Jun 2018 Spread-0.108-0.108-0.108-0.108-0.1170.00%set 17:38
VR.Z17:M19.EDec 2017/Jun 2019 Spread-0.608-0.608-0.608-0.608-0.1280.00%set 17:38
VR.Z17:N18.EDec 2017/Jul 2018 Spread-0.175-0.175-0.175-0.175-0.1520.00%set 17:37
VR.Z17:Q18.EDec 2017/Aug 2018 Spread-0.200-0.200-0.200-0.200-0.1270.00%set 17:38
VR.Z17:U18.EDec 2017/Sep 2018 Spread-0.225-0.225-0.225-0.225-0.1020.00%set 17:38
VR.Z17:V18.EDec 2017/Oct 2018 Spread-0.230-0.230-0.230-0.230-0.0710.00%set 17:38
VR.Z17:X18.EDec 2017/Nov 2018 Spread-0.280-0.280-0.280-0.280-0.0960.00%set 17:38
VR.Z17:Z18.EDec 2017/Dec 2018 Spread-0.355-0.355-0.355-0.355-0.0960.00%set 17:38
VR.F18:F19.EJan 2018/Jan 2019 Spread-0.308-0.308-0.308-0.308-0.0530.00%set 17:38
VR.F18:G18.EJan 2018/Feb 2018 Spread0.0170.0170.0170.017-0.017-100.00%set 17:38
VR.F18:G19.EJan 2018/Feb 2019 Spread-0.283-0.283-0.283-0.283-0.0530.00%set 17:38
VR.F18:H18.EJan 2018/Mar 2018 Spread0.0340.0340.0340.034-0.016-47.06%set 17:38
VR.F18:H19.EJan 2018/Mar 2019 Spread-0.308-0.308-0.308-0.308-0.0780.00%set 17:38
VR.F18:J18.EJan 2018/Apr 2018 Spread0.0510.0510.0510.051-0.016-31.37%set 17:38
VR.F18:J19.EJan 2018/Apr 2019 Spread-0.383-0.383-0.383-0.383-0.1030.00%set 17:38
VR.F18:K18.EJan 2018/May 2018 Spread-0.008-0.008-0.008-0.008-0.0420.00%set 17:38
VR.F18:K19.EJan 2018/May 2019 Spread-0.433-0.433-0.433-0.433-0.0780.00%set 17:38
VR.F18:M18.EJan 2018/Jun 2018 Spread-0.058-0.058-0.058-0.058-0.0670.00%set 17:38
VR.F18:M19.EJan 2018/Jun 2019 Spread-0.558-0.558-0.558-0.558-0.0780.00%set 17:38
VR.F18:N18.EJan 2018/Jul 2018 Spread-0.125-0.125-0.125-0.125-0.1020.00%set 17:37
VR.F18:Q18.EJan 2018/Aug 2018 Spread-0.150-0.150-0.150-0.150-0.0770.00%set 17:38
VR.F18:U18.EJan 2018/Sep 2018 Spread-0.175-0.175-0.175-0.175-0.0520.00%set 17:38
VR.F18:V18.EJan 2018/Oct 2018 Spread-0.180-0.180-0.180-0.180-0.0210.00%set 17:38
VR.F18:X18.EJan 2018/Nov 2018 Spread-0.230-0.230-0.230-0.230-0.0460.00%set 17:38
VR.F18:Z18.EJan 2018/Dec 2018 Spread-0.305-0.305-0.305-0.305-0.0460.00%set 17:38
VR.G18:F19.EFeb 2018/Jan 2019 Spread-0.325-0.325-0.325-0.325-0.0360.00%set 17:38
VR.G18:G19.EFeb 2018/Feb 2019 Spread-0.300-0.300-0.300-0.300-0.0360.00%set 17:38
VR.G18:H18.EFeb 2018/Mar 2018 Spread0.0170.0170.0170.017+0.001+5.88%set 17:38
VR.G18:H19.EFeb 2018/Mar 2019 Spread-0.325-0.325-0.325-0.325-0.0610.00%set 17:38
VR.G18:J18.EFeb 2018/Apr 2018 Spread0.0340.0340.0340.034+0.001+2.94%set 17:38
VR.G18:J19.EFeb 2018/Apr 2019 Spread-0.400-0.400-0.400-0.400-0.0860.00%set 17:38
VR.G18:K18.EFeb 2018/May 2018 Spread-0.025-0.025-0.025-0.025-0.0330.00%set 17:38
VR.G18:K19.EFeb 2018/May 2019 Spread-0.450-0.450-0.450-0.450-0.0610.00%set 17:38
VR.G18:M18.EFeb 2018/Jun 2018 Spread-0.075-0.075-0.075-0.075-0.0500.00%set 17:37
VR.G18:M19.EFeb 2018/Jun 2019 Spread-0.575-0.575-0.575-0.575-0.0610.00%set 17:38
VR.G18:N18.EFeb 2018/Jul 2018 Spread-0.142-0.142-0.142-0.142-0.0850.00%set 17:37
VR.G18:Q18.EFeb 2018/Aug 2018 Spread-0.167-0.167-0.167-0.167-0.0600.00%set 17:38
VR.G18:U18.EFeb 2018/Sep 2018 Spread-0.192-0.192-0.192-0.192-0.0350.00%set 17:38
VR.G18:V18.EFeb 2018/Oct 2018 Spread-0.197-0.197-0.197-0.197-0.0040.00%set 17:38
VR.G18:X18.EFeb 2018/Nov 2018 Spread-0.247-0.247-0.247-0.247-0.0290.00%set 17:38
VR.G18:Z18.EFeb 2018/Dec 2018 Spread-0.322-0.322-0.322-0.322-0.0290.00%set 17:38
VR.H18:F19.EMar 2018/Jan 2019 Spread-0.342-0.342-0.342-0.342-0.0370.00%set 17:38
VR.H18:G19.EMar 2018/Feb 2019 Spread-0.317-0.317-0.317-0.317-0.0370.00%set 17:38
VR.H18:H19.EMar 2018/Mar 2019 Spread-0.342-0.342-0.342-0.342-0.0620.00%set 17:38
VR.H18:J18.EMar 2018/Apr 2018 Spread0.0170.0170.0170.0170.0000.00%set 17:38
VR.H18:J19.EMar 2018/Apr 2019 Spread-0.417-0.417-0.417-0.417-0.0870.00%set 17:38
VR.H18:K18.EMar 2018/May 2018 Spread-0.042-0.042-0.042-0.042-0.0260.00%set 17:38
VR.H18:K19.EMar 2018/May 2019 Spread-0.467-0.467-0.467-0.467-0.0620.00%set 17:38
VR.H18:M18.EMar 2018/Jun 2018 Spread-0.092-0.092-0.092-0.092-0.0510.00%set 17:37
VR.H18:M19.EMar 2018/Jun 2019 Spread-0.592-0.592-0.592-0.592-0.0620.00%set 17:38
VR.H18:N18.EMar 2018/Jul 2018 Spread-0.159-0.159-0.159-0.159-0.0860.00%set 17:37
VR.H18:Q18.EMar 2018/Aug 2018 Spread-0.184-0.184-0.184-0.184-0.0610.00%set 17:38
VR.H18:U18.EMar 2018/Sep 2018 Spread-0.209-0.209-0.209-0.209-0.0360.00%set 17:38
VR.H18:V18.EMar 2018/Oct 2018 Spread-0.214-0.214-0.214-0.214-0.0050.00%set 17:38
VR.H18:X18.EMar 2018/Nov 2018 Spread-0.264-0.264-0.264-0.264-0.0300.00%set 17:38
VR.H18:Z18.EMar 2018/Dec 2018 Spread-0.339-0.339-0.339-0.339-0.0300.00%set 17:38
VR.J18:F19.EApr 2018/Jan 2019 Spread-0.359-0.359-0.359-0.359-0.0370.00%set 17:38
VR.J18:G19.EApr 2018/Feb 2019 Spread-0.334-0.334-0.334-0.334-0.0370.00%set 17:38
VR.J18:H19.EApr 2018/Mar 2019 Spread-0.359-0.359-0.359-0.359-0.0620.00%set 17:38
VR.J18:J19.EApr 2018/Apr 2019 Spread-0.434-0.434-0.434-0.434-0.0870.00%set 17:38
VR.J18:K18.EApr 2018/May 2018 Spread-0.059-0.059-0.059-0.059-0.0260.00%set 17:38
VR.J18:K19.EApr 2018/May 2019 Spread-0.484-0.484-0.484-0.484-0.0620.00%set 17:38
VR.J18:M18.EApr 2018/Jun 2018 Spread-0.109-0.109-0.109-0.109-0.0510.00%set 17:37
VR.J18:M19.EApr 2018/Jun 2019 Spread-0.609-0.609-0.609-0.609-0.0620.00%set 17:38
VR.J18:N18.EApr 2018/Jul 2018 Spread-0.176-0.176-0.176-0.176-0.0860.00%set 17:37
VR.J18:Q18.EApr 2018/Aug 2018 Spread-0.201-0.201-0.201-0.201-0.0610.00%set 17:38
VR.J18:U18.EApr 2018/Sep 2018 Spread-0.226-0.226-0.226-0.226-0.0360.00%set 17:38
VR.J18:V18.EApr 2018/Oct 2018 Spread-0.231-0.231-0.231-0.231-0.0050.00%set 17:38
VR.J18:X18.EApr 2018/Nov 2018 Spread-0.281-0.281-0.281-0.281-0.0300.00%set 17:38
VR.J18:Z18.EApr 2018/Dec 2018 Spread-0.356-0.356-0.356-0.356-0.0300.00%set 17:38
VR.K18:F19.EMay 2018/Jan 2019 Spread-0.300-0.300-0.300-0.300-0.0110.00%set 17:38
VR.K18:G19.EMay 2018/Feb 2019 Spread-0.275-0.275-0.275-0.275-0.0110.00%set 17:38
VR.K18:H19.EMay 2018/Mar 2019 Spread-0.300-0.300-0.300-0.300-0.0360.00%set 17:38
VR.K18:J19.EMay 2018/Apr 2019 Spread-0.375-0.375-0.375-0.375-0.0610.00%set 17:38
VR.K18:K19.EMay 2018/May 2019 Spread-0.425-0.425-0.425-0.425-0.0360.00%set 17:38
VR.K18:M18.EMay 2018/Jun 2018 Spread-0.050-0.050-0.050-0.050-0.0250.00%set 17:37
VR.K18:M19.EMay 2018/Jun 2019 Spread-0.550-0.550-0.550-0.550-0.0360.00%set 17:38
VR.K18:N18.EMay 2018/Jul 2018 Spread-0.117-0.117-0.117-0.117-0.0600.00%set 17:37
VR.K18:Q18.EMay 2018/Aug 2018 Spread-0.142-0.142-0.142-0.142-0.0350.00%set 17:38
VR.K18:U18.EMay 2018/Sep 2018 Spread-0.167-0.167-0.167-0.167-0.0100.00%set 17:38
VR.K18:V18.EMay 2018/Oct 2018 Spread-0.172-0.172-0.172-0.172+0.0210.00%set 17:38
VR.K18:X18.EMay 2018/Nov 2018 Spread-0.222-0.222-0.222-0.222-0.0040.00%set 17:38
VR.K18:Z18.EMay 2018/Dec 2018 Spread-0.297-0.297-0.297-0.297-0.0040.00%set 17:38
VR.M18:F19.EJun 2018/Jan 2019 Spread-0.250-0.250-0.250-0.250+0.0140.00%set 17:38
VR.M18:G19.EJun 2018/Feb 2019 Spread-0.225-0.225-0.225-0.225+0.0140.00%set 17:38
VR.M18:H19.EJun 2018/Mar 2019 Spread-0.250-0.250-0.250-0.250-0.0110.00%set 17:38
VR.M18:J19.EJun 2018/Apr 2019 Spread-0.325-0.325-0.325-0.325-0.0360.00%set 17:38
VR.M18:K19.EJun 2018/May 2019 Spread-0.375-0.375-0.375-0.375-0.0110.00%set 17:38
VR.M18:M19.EJun 2018/Jun 2019 Spread-0.500-0.500-0.500-0.500-0.0110.00%set 17:38
VR.M18:N18.EJun 2018/Jul 2018 Spread-0.067-0.067-0.067-0.067-0.0350.00%set 17:37
VR.M18:Q18.EJun 2018/Aug 2018 Spread-0.092-0.092-0.092-0.092-0.0100.00%set 17:38
VR.M18:U18.EJun 2018/Sep 2018 Spread-0.117-0.117-0.117-0.117+0.0150.00%set 17:38
VR.M18:V18.EJun 2018/Oct 2018 Spread-0.122-0.122-0.122-0.122+0.0460.00%set 17:38
VR.M18:X18.EJun 2018/Nov 2018 Spread-0.172-0.172-0.172-0.172+0.0210.00%set 17:38
VR.M18:Z18.EJun 2018/Dec 2018 Spread-0.247-0.247-0.247-0.247+0.0210.00%set 17:38
VR.N18:F19.EJul 2018/Jan 2019 Spread-0.183-0.183-0.183-0.183+0.0490.00%set 17:38
VR.N18:G19.EJul 2018/Feb 2019 Spread-0.158-0.158-0.158-0.158+0.0490.00%set 17:38
VR.N18:H19.EJul 2018/Mar 2019 Spread-0.183-0.183-0.183-0.183+0.0240.00%set 17:38
VR.N18:J19.EJul 2018/Apr 2019 Spread-0.258-0.258-0.258-0.258-0.0010.00%set 17:38
VR.N18:K19.EJul 2018/May 2019 Spread-0.308-0.308-0.308-0.308+0.0240.00%set 17:38
VR.N18:M19.EJul 2018/Jun 2019 Spread-0.433-0.433-0.433-0.433+0.0240.00%set 17:38
VR.N18:Q18.EJul 2018/Aug 2018 Spread-0.025-0.025-0.025-0.025+0.0250.00%set 17:38
VR.N18:U18.EJul 2018/Sep 2018 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:38
VR.N18:V18.EJul 2018/Oct 2018 Spread-0.055-0.055-0.055-0.055+0.0810.00%set 17:38
VR.N18:X18.EJul 2018/Nov 2018 Spread-0.105-0.105-0.105-0.105+0.0560.00%set 17:38
VR.N18:Z18.EJul 2018/Dec 2018 Spread-0.180-0.180-0.180-0.180+0.0560.00%set 17:38
VR.Q18:F19.EAug 2018/Jan 2019 Spread-0.158-0.158-0.158-0.158+0.0240.00%set 17:38
VR.Q18:G19.EAug 2018/Feb 2019 Spread-0.133-0.133-0.133-0.133+0.0240.00%set 17:38
VR.Q18:H19.EAug 2018/Mar 2019 Spread-0.158-0.158-0.158-0.158-0.0010.00%set 17:38
VR.Q18:J19.EAug 2018/Apr 2019 Spread-0.233-0.233-0.233-0.233-0.0260.00%set 17:38
VR.Q18:K19.EAug 2018/May 2019 Spread-0.283-0.283-0.283-0.283-0.0010.00%set 17:38
VR.Q18:M19.EAug 2018/Jun 2019 Spread-0.408-0.408-0.408-0.408-0.0010.00%set 17:38
VR.Q18:U18.EAug 2018/Sep 2018 Spread-0.025-0.025-0.025-0.025+0.0250.00%set 17:38
VR.Q18:V18.EAug 2018/Oct 2018 Spread-0.030-0.030-0.030-0.030+0.0560.00%set 17:37
VR.Q18:X18.EAug 2018/Nov 2018 Spread-0.080-0.080-0.080-0.080+0.0310.00%set 17:38
VR.Q18:Z18.EAug 2018/Dec 2018 Spread-0.155-0.155-0.155-0.155+0.0310.00%set 17:38
VR.U18:F19.ESep 2018/Jan 2019 Spread-0.133-0.133-0.133-0.133-0.0010.00%set 17:38
VR.U18:G19.ESep 2018/Feb 2019 Spread-0.108-0.108-0.108-0.108-0.0010.00%set 17:38
VR.U18:H19.ESep 2018/Mar 2019 Spread-0.133-0.133-0.133-0.133-0.0260.00%set 17:38
VR.U18:J19.ESep 2018/Apr 2019 Spread-0.208-0.208-0.208-0.208-0.0510.00%set 17:38
VR.U18:K19.ESep 2018/May 2019 Spread-0.258-0.258-0.258-0.258-0.0260.00%set 17:38
VR.U18:M19.ESep 2018/Jun 2019 Spread-0.383-0.383-0.383-0.383-0.0260.00%set 17:38
VR.U18:V18.ESep 2018/Oct 2018 Spread-0.005-0.005-0.005-0.005+0.0310.00%set 17:37
VR.U18:X18.ESep 2018/Nov 2018 Spread-0.055-0.055-0.055-0.055+0.0060.00%set 17:38
VR.U18:Z18.ESep 2018/Dec 2018 Spread-0.130-0.130-0.130-0.130+0.0060.00%set 17:38
VR.V18:F19.EOct 2018/Jan 2019 Spread-0.128-0.128-0.128-0.128-0.0320.00%set 17:38
VR.V18:G19.EOct 2018/Feb 2019 Spread-0.103-0.103-0.103-0.103-0.0320.00%set 17:38
VR.V18:H19.EOct 2018/Mar 2019 Spread-0.128-0.128-0.128-0.128-0.0570.00%set 17:38
VR.V18:J19.EOct 2018/Apr 2019 Spread-0.203-0.203-0.203-0.203-0.0820.00%set 17:38
VR.V18:K19.EOct 2018/May 2019 Spread-0.253-0.253-0.253-0.253-0.0570.00%set 17:38
VR.V18:M19.EOct 2018/Jun 2019 Spread-0.378-0.378-0.378-0.378-0.0570.00%set 17:38
VR.V18:X18.EOct 2018/Nov 2018 Spread-0.050-0.050-0.050-0.050-0.0250.00%set 17:38
VR.V18:Z18.EOct 2018/Dec 2018 Spread-0.125-0.125-0.125-0.125-0.0250.00%set 17:38
VR.X18:F19.ENov 2018/Jan 2019 Spread-0.078-0.078-0.078-0.078-0.0070.00%set 17:38
VR.X18:G19.ENov 2018/Feb 2019 Spread-0.053-0.053-0.053-0.053-0.0070.00%set 17:38
VR.X18:H19.ENov 2018/Mar 2019 Spread-0.078-0.078-0.078-0.078-0.0320.00%set 17:38
VR.X18:J19.ENov 2018/Apr 2019 Spread-0.153-0.153-0.153-0.153-0.0570.00%set 17:38
VR.X18:K19.ENov 2018/May 2019 Spread-0.203-0.203-0.203-0.203-0.0320.00%set 17:38
VR.X18:M19.ENov 2018/Jun 2019 Spread-0.328-0.328-0.328-0.328-0.0320.00%set 17:38
VR.X18:Z18.ENov 2018/Dec 2018 Spread-0.075-0.075-0.075-0.0750.0000.00%set 17:38
VR.Z18:F19.EDec 2018/Jan 2019 Spread-0.003-0.003-0.003-0.003-0.0070.00%set 17:38
VR.Z18:G19.EDec 2018/Feb 2019 Spread0.0220.0220.0220.022-0.007-31.82%set 17:38
VR.Z18:H19.EDec 2018/Mar 2019 Spread-0.003-0.003-0.003-0.003-0.0320.00%set 17:38
VR.Z18:J19.EDec 2018/Apr 2019 Spread-0.078-0.078-0.078-0.078-0.0570.00%set 17:38
VR.Z18:K19.EDec 2018/May 2019 Spread-0.128-0.128-0.128-0.128-0.0320.00%set 17:38
VR.Z18:M19.EDec 2018/Jun 2019 Spread-0.253-0.253-0.253-0.253-0.0320.00%set 17:38
VR.F19:G19.EJan 2019/Feb 2019 Spread0.0250.0250.0250.0250.0000.00%set 17:38
VR.F19:J19.EJan 2019/Apr 2019 Spread-0.075-0.075-0.075-0.075-0.0500.00%set 17:38
VR.F19:K19.EJan 2019/May 2019 Spread-0.125-0.125-0.125-0.125-0.0250.00%set 17:38
VR.F19:M19.EJan 2019/Jun 2019 Spread-0.250-0.250-0.250-0.250-0.0250.00%set 17:38
VR.G19:H19.EFeb 2019/Mar 2019 Spread-0.025-0.025-0.025-0.025-0.0500.00%set 17:38
VR.G19:J19.EFeb 2019/Apr 2019 Spread-0.10-0.10-0.10-0.10-0.050.00%set 17:38
VR.G19:K19.EFeb 2019/May 2019 Spread-0.150-0.150-0.150-0.150-0.0250.00%set 17:38
VR.G19:M19.EFeb 2019/Jun 2019 Spread-0.275-0.275-0.275-0.275-0.0250.00%set 17:38
VR.H19:J19.EMar 2019/Apr 2019 Spread-0.075-0.075-0.075-0.075-0.0250.00%set 17:38
VR.H19:K19.EMar 2019/May 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 17:38
VR.H19:M19.EMar 2019/Jun 2019 Spread-0.25-0.25-0.25-0.250.000.00%set 17:38
VR.J19:K19.EApr 2019/May 2019 Spread-0.050-0.050-0.050-0.050+0.0250.00%set 17:38
VR.J19:M19.EApr 2019/Jun 2019 Spread-0.175-0.175-0.175-0.175+0.0250.00%set 17:38
VR.K19:M19.EMay 2019/Jun 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%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.