S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.86
+1.62 +3.44%
Gold
1285.335
-2.595 -0.20%
Euro
1.176425
+0.003105 +0.26%
US Dollar
93.415
-0.255 -0.27%
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.Q17.EAug 2017 (E)1.5341.5341.5341.534+0.053+3.58%set 17:33
VR.U17.ESep 2017 (E)111100.00%set 17:33
VR.V17.EOct 2017 (E)1.2671.2671.2671.267+0.017+1.36%set 17:33
VR.X17.ENov 2017 (E)1.4671.4671.4671.467+0.017+1.17%set 17:33
VR.Z17.EDec 2017 (E)1.6171.6171.6171.617+0.017+1.06%set 17:33
VR.F18.EJan 2018 (E)1.8671.8671.8671.867-0.016-0.85%set 17:33
VR.G18.EFeb 2018 (E)1.8831.8831.8831.883-0.017-0.89%set 17:33
VR.H18.EMar 2018 (E)1.91.91.91.90.00.00%set 17:33
VR.J18.EApr 2018 (E)1.91.91.91.90.00.00%set 17:33
VR.K18.EMay 2018 (E)1.91.91.91.90.00.00%set 17:33
VR.M18.EJun 2018 (E)1.9251.9251.9251.925+0.025+1.32%set 17:33
VR.N18.EJul 2018 (E)1.9751.9751.9751.975+0.006+0.30%set 17:33
VR.Q18.EAug 2018 (E)2.0002.0002.0002.000+0.006+0.30%set 17:33
VR.U18.ESep 2018 (E)2.0252.0252.0252.025+0.006+0.30%set 17:33
VR.V18.EOct 2018 (E)2.0972.0972.0972.097+0.031+1.50%set 17:33
VR.X18.ENov 2018 (E)2.0972.0972.0972.097+0.006+0.29%set 17:33
VR.Z18.EDec 2018 (E)2.1222.1222.1222.122-0.019-0.89%set 17:33
VR.F19.EJan 2019 (E)2.2342.2342.2342.234+0.007+0.31%set 17:33
VR.G19.EFeb 2019 (E)2.3342.3342.3342.334+0.007+0.30%set 17:33
VR.H19.EMar 2019 (E)2.4342.4342.4342.434+0.007+0.29%set 17:33
VR.J19.EApr 2019 (E)2.3292.3292.3292.329+0.033+1.44%set 17:33
VR.K19.EMay 2019 (E)2.4542.4542.4542.454+0.033+1.36%set 17:33
VR.M19.EJun 2019 (E)2.6792.6792.6792.679+0.033+1.25%set 17:33
VR.N19.EJul 2019 (E)3.0043.0043.0043.004+0.033+1.11%set 17:33
VR.Q19.EAug 2019 (E)3.3793.3793.3793.379+0.033+0.99%set 17:33
VR.U19.ESep 2019 (E)3.8543.8543.8543.854+0.008+0.21%set 17:33
VR.V19.EOct 2019 (E)4.5544.5544.5544.554+0.008+0.18%set 17:33
VR.X19.ENov 2019 (E)5.3545.3545.3545.354+0.008+0.15%set 17:33
VR.Z19.EDec 2019 (E)6.2296.2296.2296.229+0.008+0.13%set 17:33
VR.F20.EJan 2020 (E)6.4716.4716.4716.471+0.053+0.83%set 17:33
VR.G20.EFeb 2020 (E)6.4966.4966.4966.496+0.053+0.82%set 17:33
VR.H20.EMar 2020 (E)6.5216.5216.5216.521+0.053+0.82%set 17:33
VR.J20.EApr 2020 (E)6.5216.5216.5216.521+0.028+0.43%set 17:33
VR.K20.EMay 2020 (E)6.5466.5466.5466.546+0.028+0.43%set 17:33
VR.M20.EJun 2020 (E)6.5716.5716.5716.571+0.028+0.43%set 17:33
VR.N20.EJul 2020 (E)6.5966.5966.5966.596+0.028+0.43%set 17:33
VR.Q17:F18.EAug 2017/Jan 2018 Spread-0.402-0.402-0.402-0.402+0.1530.00%set 20:17
VR.Q17:F19.EAug 2017/Jan 2019 Spread-0.746-0.746-0.746-0.746-0.0310.00%set 20:17
VR.Q17:G18.EAug 2017/Feb 2018 Spread-0.419-0.419-0.419-0.419+0.0860.00%set 20:17
VR.Q17:G19.EAug 2017/Feb 2019 Spread-0.846-0.846-0.846-0.846-0.0310.00%set 20:17
VR.Q17:H18.EAug 2017/Mar 2018 Spread-0.419-0.419-0.419-0.419+0.0860.00%set 20:17
VR.Q17:H19.EAug 2017/Mar 2019 Spread-0.946-0.946-0.946-0.946-0.0310.00%set 20:17
VR.Q17:J18.EAug 2017/Apr 2018 Spread-0.419-0.419-0.419-0.419+0.0860.00%set 20:17
VR.Q17:J19.EAug 2017/Apr 2019 Spread-0.815-0.815-0.815-0.815+0.0660.00%set 20:17
VR.Q17:K18.EAug 2017/May 2018 Spread-0.419-0.419-0.419-0.419+0.0860.00%set 20:17
VR.Q17:K19.EAug 2017/May 2019 Spread-0.940-0.940-0.940-0.940+0.0660.00%set 20:17
VR.Q17:M18.EAug 2017/Jun 2018 Spread-0.419-0.419-0.419-0.419+0.0860.00%set 20:17
VR.Q17:M19.EAug 2017/Jun 2019 Spread-1.165-1.165-1.165-1.165+0.0910.00%set 20:17
VR.Q17:N18.EAug 2017/Jul 2018 Spread-0.488-0.488-0.488-0.488+0.0520.00%set 20:17
VR.Q17:N19.EAug 2017/Jul 2019 Spread-1.490-1.490-1.490-1.490+0.0660.00%set 20:17
VR.Q17:Q18.EAug 2017/Aug 2018 Spread-0.513-0.513-0.513-0.513+0.0520.00%set 20:16
VR.Q17:Q19.EAug 2017/Aug 2019 Spread-1.865-1.865-1.865-1.865+0.0410.00%set 20:17
VR.Q17:U17.EAug 2017/Sep 2017 Spread0.4810.4810.4810.481+0.036+7.48%set 20:17
VR.Q17:U18.EAug 2017/Sep 2018 Spread-0.538-0.538-0.538-0.538+0.0520.00%set 20:17
VR.Q17:V17.EAug 2017/Oct 2017 Spread0.2310.2310.2310.231+0.119+51.52%set 20:17
VR.Q17:V18.EAug 2017/Oct 2018 Spread-0.585-0.585-0.585-0.585+0.0390.00%set 20:17
VR.Q17:X17.EAug 2017/Nov 2017 Spread0.0310.0310.0310.031+0.119+383.87%set 20:17
VR.Q17:X18.EAug 2017/Nov 2018 Spread-0.610-0.610-0.610-0.610+0.0390.00%set 20:17
VR.Q17:Z17.EAug 2017/Dec 2017 Spread-0.119-0.119-0.119-0.119+0.1360.00%set 20:17
VR.Q17:Z18.EAug 2017/Dec 2018 Spread-0.660-0.660-0.660-0.660+0.0140.00%set 20:17
VR.U17:F18.ESep 2017/Jan 2018 Spread-0.883-0.883-0.883-0.883+0.1170.00%set 20:17
VR.U17:F19.ESep 2017/Jan 2019 Spread-1.227-1.227-1.227-1.227-0.0670.00%set 20:17
VR.U17:G18.ESep 2017/Feb 2018 Spread-0.90-0.90-0.90-0.90+0.050.00%set 20:16
VR.U17:G19.ESep 2017/Feb 2019 Spread-1.327-1.327-1.327-1.327-0.0670.00%set 20:17
VR.U17:H18.ESep 2017/Mar 2018 Spread-0.90-0.90-0.90-0.90+0.050.00%set 20:17
VR.U17:H19.ESep 2017/Mar 2019 Spread-1.427-1.427-1.427-1.427-0.0670.00%set 20:17
VR.U17:J18.ESep 2017/Apr 2018 Spread-0.90-0.90-0.90-0.90+0.050.00%set 20:17
VR.U17:J19.ESep 2017/Apr 2019 Spread-1.296-1.296-1.296-1.296+0.0300.00%set 20:17
VR.U17:K18.ESep 2017/May 2018 Spread-0.90-0.90-0.90-0.90+0.050.00%set 20:17
VR.U17:K19.ESep 2017/May 2019 Spread-1.421-1.421-1.421-1.421+0.0300.00%set 20:17
VR.U17:M18.ESep 2017/Jun 2018 Spread-0.90-0.90-0.90-0.90+0.050.00%set 20:17
VR.U17:M19.ESep 2017/Jun 2019 Spread-1.646-1.646-1.646-1.646+0.0550.00%set 20:17
VR.U17:N18.ESep 2017/Jul 2018 Spread-0.969-0.969-0.969-0.969+0.0160.00%set 20:17
VR.U17:N19.ESep 2017/Jul 2019 Spread-1.971-1.971-1.971-1.971+0.0300.00%set 20:17
VR.U17:Q18.ESep 2017/Aug 2018 Spread-0.994-0.994-0.994-0.994+0.0160.00%set 20:16
VR.U17:Q19.ESep 2017/Aug 2019 Spread-2.346-2.346-2.346-2.346+0.0050.00%set 20:17
VR.U17:U18.ESep 2017/Sep 2018 Spread-1.019-1.019-1.019-1.019+0.0160.00%set 20:17
VR.U17:V17.ESep 2017/Oct 2017 Spread-0.250-0.250-0.250-0.250+0.0830.00%set 20:17
VR.U17:V18.ESep 2017/Oct 2018 Spread-1.066-1.066-1.066-1.066+0.0030.00%set 20:17
VR.U17:X17.ESep 2017/Nov 2017 Spread-0.450-0.450-0.450-0.450+0.0830.00%set 20:17
VR.U17:X18.ESep 2017/Nov 2018 Spread-1.091-1.091-1.091-1.091+0.0030.00%set 20:17
VR.U17:Z17.ESep 2017/Dec 2017 Spread-0.6-0.6-0.6-0.6+0.10.00%set 20:17
VR.U17:Z18.ESep 2017/Dec 2018 Spread-1.141-1.141-1.141-1.141-0.0220.00%set 20:17
VR.V17:F18.EOct 2017/Jan 2018 Spread-0.633-0.633-0.633-0.633+0.0340.00%set 20:17
VR.V17:F19.EOct 2017/Jan 2019 Spread-0.977-0.977-0.977-0.977-0.1500.00%set 20:17
VR.V17:G18.EOct 2017/Feb 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 20:17
VR.V17:G19.EOct 2017/Feb 2019 Spread-1.077-1.077-1.077-1.077-0.1500.00%set 20:17
VR.V17:H18.EOct 2017/Mar 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 20:17
VR.V17:H19.EOct 2017/Mar 2019 Spread-1.177-1.177-1.177-1.177-0.1500.00%set 20:17
VR.V17:J18.EOct 2017/Apr 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 20:17
VR.V17:J19.EOct 2017/Apr 2019 Spread-1.046-1.046-1.046-1.046-0.0530.00%set 20:17
VR.V17:K18.EOct 2017/May 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 20:17
VR.V17:K19.EOct 2017/May 2019 Spread-1.171-1.171-1.171-1.171-0.0530.00%set 20:17
VR.V17:M18.EOct 2017/Jun 2018 Spread-0.650-0.650-0.650-0.650-0.0330.00%set 20:17
VR.V17:M19.EOct 2017/Jun 2019 Spread-1.396-1.396-1.396-1.396-0.0280.00%set 20:17
VR.V17:N18.EOct 2017/Jul 2018 Spread-0.719-0.719-0.719-0.719-0.0670.00%set 20:17
VR.V17:N19.EOct 2017/Jul 2019 Spread-1.721-1.721-1.721-1.721-0.0530.00%set 20:17
VR.V17:Q18.EOct 2017/Aug 2018 Spread-0.744-0.744-0.744-0.744-0.0670.00%set 20:16
VR.V17:Q19.EOct 2017/Aug 2019 Spread-2.096-2.096-2.096-2.096-0.0780.00%set 20:17
VR.V17:U18.EOct 2017/Sep 2018 Spread-0.769-0.769-0.769-0.769-0.0670.00%set 20:17
VR.V17:V18.EOct 2017/Oct 2018 Spread-0.816-0.816-0.816-0.816-0.0800.00%set 20:17
VR.V17:X17.EOct 2017/Nov 2017 Spread-0.2-0.2-0.2-0.20.00.00%set 20:17
VR.V17:X18.EOct 2017/Nov 2018 Spread-0.841-0.841-0.841-0.841-0.0800.00%set 20:17
VR.V17:Z17.EOct 2017/Dec 2017 Spread-0.350-0.350-0.350-0.350+0.0170.00%set 20:17
VR.V17:Z18.EOct 2017/Dec 2018 Spread-0.891-0.891-0.891-0.891-0.1050.00%set 20:17
VR.X17:F18.ENov 2017/Jan 2018 Spread-0.433-0.433-0.433-0.433+0.0340.00%set 20:17
VR.X17:F19.ENov 2017/Jan 2019 Spread-0.777-0.777-0.777-0.777-0.1500.00%set 20:17
VR.X17:G18.ENov 2017/Feb 2018 Spread-0.450-0.450-0.450-0.450-0.0330.00%set 20:17
VR.X17:G19.ENov 2017/Feb 2019 Spread-0.877-0.877-0.877-0.877-0.1500.00%set 20:17
VR.X17:H18.ENov 2017/Mar 2018 Spread-0.450-0.450-0.450-0.450-0.0330.00%set 20:17
VR.X17:H19.ENov 2017/Mar 2019 Spread-0.977-0.977-0.977-0.977-0.1500.00%set 20:17
VR.X17:J18.ENov 2017/Apr 2018 Spread-0.450-0.450-0.450-0.450-0.0330.00%set 20:17
VR.X17:J19.ENov 2017/Apr 2019 Spread-0.846-0.846-0.846-0.846-0.0530.00%set 20:17
VR.X17:K18.ENov 2017/May 2018 Spread-0.450-0.450-0.450-0.450-0.0330.00%set 20:17
VR.X17:K19.ENov 2017/May 2019 Spread-0.971-0.971-0.971-0.971-0.0530.00%set 20:17
VR.X17:M18.ENov 2017/Jun 2018 Spread-0.450-0.450-0.450-0.450-0.0330.00%set 20:17
VR.X17:M19.ENov 2017/Jun 2019 Spread-1.196-1.196-1.196-1.196-0.0280.00%set 20:17
VR.X17:N18.ENov 2017/Jul 2018 Spread-0.519-0.519-0.519-0.519-0.0670.00%set 20:16
VR.X17:N19.ENov 2017/Jul 2019 Spread-1.521-1.521-1.521-1.521-0.0530.00%set 20:17
VR.X17:Q18.ENov 2017/Aug 2018 Spread-0.544-0.544-0.544-0.544-0.0670.00%set 20:17
VR.X17:Q19.ENov 2017/Aug 2019 Spread-1.896-1.896-1.896-1.896-0.0780.00%set 20:17
VR.X17:U18.ENov 2017/Sep 2018 Spread-0.569-0.569-0.569-0.569-0.0670.00%set 20:17
VR.X17:V18.ENov 2017/Oct 2018 Spread-0.616-0.616-0.616-0.616-0.0800.00%set 20:17
VR.X17:X18.ENov 2017/Nov 2018 Spread-0.641-0.641-0.641-0.641-0.0800.00%set 20:17
VR.X17:Z17.ENov 2017/Dec 2017 Spread-0.150-0.150-0.150-0.150+0.0170.00%set 20:17
VR.X17:Z18.ENov 2017/Dec 2018 Spread-0.691-0.691-0.691-0.691-0.1050.00%set 20:17
VR.Z17:F18.EDec 2017/Jan 2018 Spread-0.283-0.283-0.283-0.283+0.0170.00%set 20:17
VR.Z17:F19.EDec 2017/Jan 2019 Spread-0.627-0.627-0.627-0.627-0.1670.00%set 20:17
VR.Z17:G18.EDec 2017/Feb 2018 Spread-0.30-0.30-0.30-0.30-0.050.00%set 20:17
VR.Z17:G19.EDec 2017/Feb 2019 Spread-0.727-0.727-0.727-0.727-0.1670.00%set 20:17
VR.Z17:H18.EDec 2017/Mar 2018 Spread-0.30-0.30-0.30-0.30-0.050.00%set 20:17
VR.Z17:H19.EDec 2017/Mar 2019 Spread-0.827-0.827-0.827-0.827-0.1670.00%set 20:17
VR.Z17:J18.EDec 2017/Apr 2018 Spread-0.30-0.30-0.30-0.30-0.050.00%set 20:17
VR.Z17:J19.EDec 2017/Apr 2019 Spread-0.696-0.696-0.696-0.696-0.0700.00%set 20:17
VR.Z17:K18.EDec 2017/May 2018 Spread-0.30-0.30-0.30-0.30-0.050.00%set 20:17
VR.Z17:K19.EDec 2017/May 2019 Spread-0.821-0.821-0.821-0.821-0.0700.00%set 20:17
VR.Z17:M18.EDec 2017/Jun 2018 Spread-0.30-0.30-0.30-0.30-0.050.00%set 20:17
VR.Z17:M19.EDec 2017/Jun 2019 Spread-1.046-1.046-1.046-1.046-0.0450.00%set 20:17
VR.Z17:N18.EDec 2017/Jul 2018 Spread-0.369-0.369-0.369-0.369-0.0840.00%set 20:16
VR.Z17:N19.EDec 2017/Jul 2019 Spread-1.371-1.371-1.371-1.371-0.0700.00%set 20:17
VR.Z17:Q18.EDec 2017/Aug 2018 Spread-0.394-0.394-0.394-0.394-0.0840.00%set 20:17
VR.Z17:Q19.EDec 2017/Aug 2019 Spread-1.746-1.746-1.746-1.746-0.0950.00%set 20:17
VR.Z17:U18.EDec 2017/Sep 2018 Spread-0.419-0.419-0.419-0.419-0.0840.00%set 20:17
VR.Z17:V18.EDec 2017/Oct 2018 Spread-0.466-0.466-0.466-0.466-0.0970.00%set 20:17
VR.Z17:X18.EDec 2017/Nov 2018 Spread-0.491-0.491-0.491-0.491-0.0970.00%set 20:17
VR.Z17:Z18.EDec 2017/Dec 2018 Spread-0.541-0.541-0.541-0.541-0.1220.00%set 20:17
VR.F18:F19.EJan 2018/Jan 2019 Spread-0.344-0.344-0.344-0.344-0.1840.00%set 20:17
VR.F18:G18.EJan 2018/Feb 2018 Spread-0.017-0.017-0.017-0.017-0.0670.00%set 20:17
VR.F18:G19.EJan 2018/Feb 2019 Spread-0.444-0.444-0.444-0.444-0.1840.00%set 20:17
VR.F18:H18.EJan 2018/Mar 2018 Spread-0.017-0.017-0.017-0.017-0.0670.00%set 20:17
VR.F18:H19.EJan 2018/Mar 2019 Spread-0.544-0.544-0.544-0.544-0.1840.00%set 20:17
VR.F18:J18.EJan 2018/Apr 2018 Spread-0.017-0.017-0.017-0.017-0.0670.00%set 20:17
VR.F18:J19.EJan 2018/Apr 2019 Spread-0.413-0.413-0.413-0.413-0.0870.00%set 20:17
VR.F18:K18.EJan 2018/May 2018 Spread-0.017-0.017-0.017-0.017-0.0670.00%set 20:17
VR.F18:K19.EJan 2018/May 2019 Spread-0.538-0.538-0.538-0.538-0.0870.00%set 20:17
VR.F18:M18.EJan 2018/Jun 2018 Spread-0.017-0.017-0.017-0.017-0.0670.00%set 20:17
VR.F18:M19.EJan 2018/Jun 2019 Spread-0.763-0.763-0.763-0.763-0.0620.00%set 20:17
VR.F18:N18.EJan 2018/Jul 2018 Spread-0.086-0.086-0.086-0.086-0.1010.00%set 20:16
VR.F18:N19.EJan 2018/Jul 2019 Spread-1.088-1.088-1.088-1.088-0.0870.00%set 20:17
VR.F18:Q18.EJan 2018/Aug 2018 Spread-0.111-0.111-0.111-0.111-0.1010.00%set 20:17
VR.F18:Q19.EJan 2018/Aug 2019 Spread-1.463-1.463-1.463-1.463-0.1120.00%set 20:17
VR.F18:U18.EJan 2018/Sep 2018 Spread-0.136-0.136-0.136-0.136-0.1010.00%set 20:17
VR.F18:V18.EJan 2018/Oct 2018 Spread-0.183-0.183-0.183-0.183-0.1140.00%set 20:17
VR.F18:X18.EJan 2018/Nov 2018 Spread-0.208-0.208-0.208-0.208-0.1140.00%set 20:17
VR.F18:Z18.EJan 2018/Dec 2018 Spread-0.258-0.258-0.258-0.258-0.1390.00%set 20:17
VR.G18:F19.EFeb 2018/Jan 2019 Spread-0.327-0.327-0.327-0.327-0.1170.00%set 20:17
VR.G18:G19.EFeb 2018/Feb 2019 Spread-0.427-0.427-0.427-0.427-0.1170.00%set 20:17
VR.G18:H19.EFeb 2018/Mar 2019 Spread-0.527-0.527-0.527-0.527-0.1170.00%set 20:17
VR.G18:J19.EFeb 2018/Apr 2019 Spread-0.396-0.396-0.396-0.396-0.0200.00%set 20:17
VR.G18:K19.EFeb 2018/May 2019 Spread-0.521-0.521-0.521-0.521-0.0200.00%set 20:17
VR.G18:M19.EFeb 2018/Jun 2019 Spread-0.746-0.746-0.746-0.746+0.0050.00%set 20:17
VR.G18:N18.EFeb 2018/Jul 2018 Spread-0.069-0.069-0.069-0.069-0.0340.00%set 20:16
VR.G18:N19.EFeb 2018/Jul 2019 Spread-1.071-1.071-1.071-1.071-0.0200.00%set 20:17
VR.G18:Q18.EFeb 2018/Aug 2018 Spread-0.094-0.094-0.094-0.094-0.0340.00%set 20:17
VR.G18:Q19.EFeb 2018/Aug 2019 Spread-1.446-1.446-1.446-1.446-0.0450.00%set 20:17
VR.G18:U18.EFeb 2018/Sep 2018 Spread-0.119-0.119-0.119-0.119-0.0340.00%set 20:17
VR.G18:V18.EFeb 2018/Oct 2018 Spread-0.166-0.166-0.166-0.166-0.0470.00%set 20:17
VR.G18:X18.EFeb 2018/Nov 2018 Spread-0.191-0.191-0.191-0.191-0.0470.00%set 20:17
VR.G18:Z18.EFeb 2018/Dec 2018 Spread-0.241-0.241-0.241-0.241-0.0720.00%set 20:17
VR.H18:F19.EMar 2018/Jan 2019 Spread-0.327-0.327-0.327-0.327-0.1170.00%set 20:17
VR.H18:G19.EMar 2018/Feb 2019 Spread-0.427-0.427-0.427-0.427-0.1170.00%set 20:17
VR.H18:H19.EMar 2018/Mar 2019 Spread-0.527-0.527-0.527-0.527-0.1170.00%set 20:17
VR.H18:J19.EMar 2018/Apr 2019 Spread-0.396-0.396-0.396-0.396-0.0200.00%set 20:17
VR.H18:K19.EMar 2018/May 2019 Spread-0.521-0.521-0.521-0.521-0.0200.00%set 20:17
VR.H18:M19.EMar 2018/Jun 2019 Spread-0.746-0.746-0.746-0.746+0.0050.00%set 20:17
VR.H18:N18.EMar 2018/Jul 2018 Spread-0.069-0.069-0.069-0.069-0.0340.00%set 20:16
VR.H18:N19.EMar 2018/Jul 2019 Spread-1.071-1.071-1.071-1.071-0.0200.00%set 20:17
VR.H18:Q18.EMar 2018/Aug 2018 Spread-0.094-0.094-0.094-0.094-0.0340.00%set 20:17
VR.H18:Q19.EMar 2018/Aug 2019 Spread-1.446-1.446-1.446-1.446-0.0450.00%set 20:17
VR.H18:U18.EMar 2018/Sep 2018 Spread-0.119-0.119-0.119-0.119-0.0340.00%set 20:17
VR.H18:V18.EMar 2018/Oct 2018 Spread-0.166-0.166-0.166-0.166-0.0470.00%set 20:17
VR.H18:X18.EMar 2018/Nov 2018 Spread-0.191-0.191-0.191-0.191-0.0470.00%set 20:17
VR.H18:Z18.EMar 2018/Dec 2018 Spread-0.241-0.241-0.241-0.241-0.0720.00%set 20:17
VR.J18:F19.EApr 2018/Jan 2019 Spread-0.327-0.327-0.327-0.327-0.1170.00%set 20:17
VR.J18:G19.EApr 2018/Feb 2019 Spread-0.427-0.427-0.427-0.427-0.1170.00%set 20:17
VR.J18:H19.EApr 2018/Mar 2019 Spread-0.527-0.527-0.527-0.527-0.1170.00%set 20:17
VR.J18:J19.EApr 2018/Apr 2019 Spread-0.396-0.396-0.396-0.396-0.0200.00%set 20:17
VR.J18:K19.EApr 2018/May 2019 Spread-0.521-0.521-0.521-0.521-0.0200.00%set 20:17
VR.J18:M19.EApr 2018/Jun 2019 Spread-0.746-0.746-0.746-0.746+0.0050.00%set 20:17
VR.J18:N18.EApr 2018/Jul 2018 Spread-0.069-0.069-0.069-0.069-0.0340.00%set 20:16
VR.J18:N19.EApr 2018/Jul 2019 Spread-1.071-1.071-1.071-1.071-0.0200.00%set 20:17
VR.J18:Q18.EApr 2018/Aug 2018 Spread-0.094-0.094-0.094-0.094-0.0340.00%set 20:17
VR.J18:Q19.EApr 2018/Aug 2019 Spread-1.446-1.446-1.446-1.446-0.0450.00%set 20:17
VR.J18:U18.EApr 2018/Sep 2018 Spread-0.119-0.119-0.119-0.119-0.0340.00%set 20:17
VR.J18:V18.EApr 2018/Oct 2018 Spread-0.166-0.166-0.166-0.166-0.0470.00%set 20:18
VR.J18:X18.EApr 2018/Nov 2018 Spread-0.191-0.191-0.191-0.191-0.0470.00%set 20:17
VR.J18:Z18.EApr 2018/Dec 2018 Spread-0.241-0.241-0.241-0.241-0.0720.00%set 20:17
VR.K18:F19.EMay 2018/Jan 2019 Spread-0.327-0.327-0.327-0.327-0.1170.00%set 20:17
VR.K18:G19.EMay 2018/Feb 2019 Spread-0.427-0.427-0.427-0.427-0.1170.00%set 20:17
VR.K18:H19.EMay 2018/Mar 2019 Spread-0.527-0.527-0.527-0.527-0.1170.00%set 20:17
VR.K18:J19.EMay 2018/Apr 2019 Spread-0.396-0.396-0.396-0.396-0.0200.00%set 20:17
VR.K18:K19.EMay 2018/May 2019 Spread-0.521-0.521-0.521-0.521-0.0200.00%set 20:17
VR.K18:M19.EMay 2018/Jun 2019 Spread-0.746-0.746-0.746-0.746+0.0050.00%set 20:17
VR.K18:N18.EMay 2018/Jul 2018 Spread-0.069-0.069-0.069-0.069-0.0340.00%set 20:16
VR.K18:N19.EMay 2018/Jul 2019 Spread-1.071-1.071-1.071-1.071-0.0200.00%set 20:17
VR.K18:Q18.EMay 2018/Aug 2018 Spread-0.094-0.094-0.094-0.094-0.0340.00%set 20:17
VR.K18:Q19.EMay 2018/Aug 2019 Spread-1.446-1.446-1.446-1.446-0.0450.00%set 20:17
VR.K18:U18.EMay 2018/Sep 2018 Spread-0.119-0.119-0.119-0.119-0.0340.00%set 20:17
VR.K18:V18.EMay 2018/Oct 2018 Spread-0.166-0.166-0.166-0.166-0.0470.00%set 20:18
VR.K18:X18.EMay 2018/Nov 2018 Spread-0.191-0.191-0.191-0.191-0.0470.00%set 20:17
VR.K18:Z18.EMay 2018/Dec 2018 Spread-0.241-0.241-0.241-0.241-0.0720.00%set 20:17
VR.M18:F19.EJun 2018/Jan 2019 Spread-0.327-0.327-0.327-0.327-0.1170.00%set 20:17
VR.M18:G19.EJun 2018/Feb 2019 Spread-0.427-0.427-0.427-0.427-0.1170.00%set 20:17
VR.M18:H19.EJun 2018/Mar 2019 Spread-0.527-0.527-0.527-0.527-0.1170.00%set 20:17
VR.M18:J19.EJun 2018/Apr 2019 Spread-0.396-0.396-0.396-0.396-0.0200.00%set 20:17
VR.M18:K19.EJun 2018/May 2019 Spread-0.521-0.521-0.521-0.521-0.0200.00%set 20:17
VR.M18:M19.EJun 2018/Jun 2019 Spread-0.746-0.746-0.746-0.746+0.0050.00%set 20:17
VR.M18:N18.EJun 2018/Jul 2018 Spread-0.069-0.069-0.069-0.069-0.0340.00%set 20:16
VR.M18:N19.EJun 2018/Jul 2019 Spread-1.071-1.071-1.071-1.071-0.0200.00%set 20:17
VR.M18:Q18.EJun 2018/Aug 2018 Spread-0.094-0.094-0.094-0.094-0.0340.00%set 20:16
VR.M18:Q19.EJun 2018/Aug 2019 Spread-1.446-1.446-1.446-1.446-0.0450.00%set 20:17
VR.M18:U18.EJun 2018/Sep 2018 Spread-0.119-0.119-0.119-0.119-0.0340.00%set 20:17
VR.M18:V18.EJun 2018/Oct 2018 Spread-0.166-0.166-0.166-0.166-0.0470.00%set 20:18
VR.M18:X18.EJun 2018/Nov 2018 Spread-0.191-0.191-0.191-0.191-0.0470.00%set 20:17
VR.M18:Z18.EJun 2018/Dec 2018 Spread-0.241-0.241-0.241-0.241-0.0720.00%set 20:17
VR.N18:F19.EJul 2018/Jan 2019 Spread-0.258-0.258-0.258-0.258-0.0830.00%set 20:17
VR.N18:G19.EJul 2018/Feb 2019 Spread-0.358-0.358-0.358-0.358-0.0830.00%set 20:17
VR.N18:H19.EJul 2018/Mar 2019 Spread-0.458-0.458-0.458-0.458-0.0830.00%set 20:17
VR.N18:J19.EJul 2018/Apr 2019 Spread-0.327-0.327-0.327-0.327+0.0140.00%set 20:17
VR.N18:K19.EJul 2018/May 2019 Spread-0.452-0.452-0.452-0.452+0.0140.00%set 20:17
VR.N18:M19.EJul 2018/Jun 2019 Spread-0.677-0.677-0.677-0.677+0.0390.00%set 20:17
VR.N18:N19.EJul 2018/Jul 2019 Spread-1.002-1.002-1.002-1.002+0.0140.00%set 20:17
VR.N18:Q18.EJul 2018/Aug 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 20:17
VR.N18:Q19.EJul 2018/Aug 2019 Spread-1.377-1.377-1.377-1.377-0.0110.00%set 20:17
VR.N18:U18.EJul 2018/Sep 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 20:17
VR.N18:V18.EJul 2018/Oct 2018 Spread-0.097-0.097-0.097-0.097-0.0130.00%set 20:17
VR.N18:X18.EJul 2018/Nov 2018 Spread-0.122-0.122-0.122-0.122-0.0130.00%set 20:17
VR.N18:Z18.EJul 2018/Dec 2018 Spread-0.172-0.172-0.172-0.172-0.0380.00%set 20:17
VR.Q18:F19.EAug 2018/Jan 2019 Spread-0.233-0.233-0.233-0.233-0.0830.00%set 20:17
VR.Q18:G19.EAug 2018/Feb 2019 Spread-0.333-0.333-0.333-0.333-0.0830.00%set 20:17
VR.Q18:H19.EAug 2018/Mar 2019 Spread-0.433-0.433-0.433-0.433-0.0830.00%set 20:17
VR.Q18:J19.EAug 2018/Apr 2019 Spread-0.302-0.302-0.302-0.302+0.0140.00%set 20:17
VR.Q18:K19.EAug 2018/May 2019 Spread-0.427-0.427-0.427-0.427+0.0140.00%set 20:17
VR.Q18:M19.EAug 2018/Jun 2019 Spread-0.652-0.652-0.652-0.652+0.0390.00%set 20:17
VR.Q18:N19.EAug 2018/Jul 2019 Spread-0.977-0.977-0.977-0.977+0.0140.00%set 20:17
VR.Q18:Q19.EAug 2018/Aug 2019 Spread-1.352-1.352-1.352-1.352-0.0110.00%set 20:17
VR.Q18:U18.EAug 2018/Sep 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 20:17
VR.Q18:V18.EAug 2018/Oct 2018 Spread-0.072-0.072-0.072-0.072-0.0130.00%set 20:16
VR.Q18:X18.EAug 2018/Nov 2018 Spread-0.097-0.097-0.097-0.097-0.0130.00%set 20:17
VR.Q18:Z18.EAug 2018/Dec 2018 Spread-0.147-0.147-0.147-0.147-0.0380.00%set 20:17
VR.U18:F19.ESep 2018/Jan 2019 Spread-0.208-0.208-0.208-0.208-0.0830.00%set 20:17
VR.U18:G19.ESep 2018/Feb 2019 Spread-0.308-0.308-0.308-0.308-0.0830.00%set 20:17
VR.U18:H19.ESep 2018/Mar 2019 Spread-0.408-0.408-0.408-0.408-0.0830.00%set 20:17
VR.U18:J19.ESep 2018/Apr 2019 Spread-0.277-0.277-0.277-0.277+0.0140.00%set 20:17
VR.U18:K19.ESep 2018/May 2019 Spread-0.402-0.402-0.402-0.402+0.0140.00%set 20:17
VR.U18:M19.ESep 2018/Jun 2019 Spread-0.627-0.627-0.627-0.627+0.0390.00%set 20:17
VR.U18:N19.ESep 2018/Jul 2019 Spread-0.952-0.952-0.952-0.952+0.0140.00%set 20:17
VR.U18:Q19.ESep 2018/Aug 2019 Spread-1.327-1.327-1.327-1.327-0.0110.00%set 20:17
VR.U18:V18.ESep 2018/Oct 2018 Spread-0.047-0.047-0.047-0.047-0.0130.00%set 20:16
VR.U18:X18.ESep 2018/Nov 2018 Spread-0.072-0.072-0.072-0.072-0.0130.00%set 20:17
VR.U18:Z18.ESep 2018/Dec 2018 Spread-0.122-0.122-0.122-0.122-0.0380.00%set 20:17
VR.V18:F19.EOct 2018/Jan 2019 Spread-0.161-0.161-0.161-0.161-0.0700.00%set 20:17
VR.V18:G19.EOct 2018/Feb 2019 Spread-0.261-0.261-0.261-0.261-0.0700.00%set 20:17
VR.V18:H19.EOct 2018/Mar 2019 Spread-0.361-0.361-0.361-0.361-0.0700.00%set 20:17
VR.V18:J19.EOct 2018/Apr 2019 Spread-0.230-0.230-0.230-0.230+0.0270.00%set 20:17
VR.V18:K19.EOct 2018/May 2019 Spread-0.355-0.355-0.355-0.355+0.0270.00%set 20:17
VR.V18:M19.EOct 2018/Jun 2019 Spread-0.580-0.580-0.580-0.580+0.0520.00%set 20:17
VR.V18:N19.EOct 2018/Jul 2019 Spread-0.905-0.905-0.905-0.905+0.0270.00%set 20:17
VR.V18:Q19.EOct 2018/Aug 2019 Spread-1.280-1.280-1.280-1.280+0.0020.00%set 20:17
VR.V18:X18.EOct 2018/Nov 2018 Spread-0.025-0.025-0.025-0.0250.0000.00%set 20:17
VR.V18:Z18.EOct 2018/Dec 2018 Spread-0.075-0.075-0.075-0.075-0.0250.00%set 20:17
VR.X18:F19.ENov 2018/Jan 2019 Spread-0.136-0.136-0.136-0.136-0.0700.00%set 20:17
VR.X18:G19.ENov 2018/Feb 2019 Spread-0.236-0.236-0.236-0.236-0.0700.00%set 20:17
VR.X18:H19.ENov 2018/Mar 2019 Spread-0.336-0.336-0.336-0.336-0.0700.00%set 20:17
VR.X18:J19.ENov 2018/Apr 2019 Spread-0.205-0.205-0.205-0.205+0.0270.00%set 20:17
VR.X18:K19.ENov 2018/May 2019 Spread-0.330-0.330-0.330-0.330+0.0270.00%set 20:17
VR.X18:M19.ENov 2018/Jun 2019 Spread-0.555-0.555-0.555-0.555+0.0520.00%set 20:17
VR.X18:N19.ENov 2018/Jul 2019 Spread-0.880-0.880-0.880-0.880+0.0270.00%set 20:17
VR.X18:Q19.ENov 2018/Aug 2019 Spread-1.255-1.255-1.255-1.255+0.0020.00%set 20:17
VR.X18:Z18.ENov 2018/Dec 2018 Spread-0.050-0.050-0.050-0.050-0.0250.00%set 20:17
VR.Z18:F19.EDec 2018/Jan 2019 Spread-0.086-0.086-0.086-0.086-0.0450.00%set 20:17
VR.Z18:G19.EDec 2018/Feb 2019 Spread-0.186-0.186-0.186-0.186-0.0450.00%set 20:17
VR.Z18:H19.EDec 2018/Mar 2019 Spread-0.286-0.286-0.286-0.286-0.0450.00%set 20:17
VR.Z18:J19.EDec 2018/Apr 2019 Spread-0.155-0.155-0.155-0.155+0.0520.00%set 20:17
VR.Z18:K19.EDec 2018/May 2019 Spread-0.280-0.280-0.280-0.280+0.0520.00%set 20:17
VR.Z18:M19.EDec 2018/Jun 2019 Spread-0.505-0.505-0.505-0.505+0.0770.00%set 20:17
VR.Z18:N19.EDec 2018/Jul 2019 Spread-0.830-0.830-0.830-0.830+0.0520.00%set 20:17
VR.Z18:Q19.EDec 2018/Aug 2019 Spread-1.205-1.205-1.205-1.205+0.0270.00%set 20:17
VR.F19:G19.EJan 2019/Feb 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 20:17
VR.F19:H19.EJan 2019/Mar 2019 Spread-0.2-0.2-0.2-0.20.00.00%set 20:17
VR.F19:J19.EJan 2019/Apr 2019 Spread-0.069-0.069-0.069-0.069+0.0970.00%set 20:17
VR.F19:K19.EJan 2019/May 2019 Spread-0.194-0.194-0.194-0.194+0.0970.00%set 20:17
VR.F19:M19.EJan 2019/Jun 2019 Spread-0.419-0.419-0.419-0.419+0.1220.00%set 20:17
VR.F19:N19.EJan 2019/Jul 2019 Spread-0.744-0.744-0.744-0.744+0.0970.00%set 20:17
VR.F19:Q19.EJan 2019/Aug 2019 Spread-1.119-1.119-1.119-1.119+0.0720.00%set 20:17
VR.G19:H19.EFeb 2019/Mar 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 20:17
VR.G19:J19.EFeb 2019/Apr 2019 Spread0.0310.0310.0310.031+0.097+312.90%set 20:17
VR.G19:K19.EFeb 2019/May 2019 Spread-0.094-0.094-0.094-0.094+0.0970.00%set 20:17
VR.G19:M19.EFeb 2019/Jun 2019 Spread-0.319-0.319-0.319-0.319+0.1220.00%set 20:17
VR.G19:N19.EFeb 2019/Jul 2019 Spread-0.644-0.644-0.644-0.644+0.0970.00%set 20:17
VR.G19:Q19.EFeb 2019/Aug 2019 Spread-1.019-1.019-1.019-1.019+0.0720.00%set 20:17
VR.H19:J19.EMar 2019/Apr 2019 Spread0.1310.1310.1310.131+0.097+74.05%set 20:17
VR.H19:K19.EMar 2019/May 2019 Spread0.0060.0060.0060.006+0.097+1616.67%set 20:17
VR.H19:M19.EMar 2019/Jun 2019 Spread-0.219-0.219-0.219-0.219+0.1220.00%set 20:17
VR.H19:N19.EMar 2019/Jul 2019 Spread-0.544-0.544-0.544-0.544+0.0970.00%set 20:17
VR.H19:Q19.EMar 2019/Aug 2019 Spread-0.919-0.919-0.919-0.919+0.0720.00%set 20:17
VR.J19:K19.EApr 2019/May 2019 Spread-0.125-0.125-0.125-0.1250.0000.00%set 20:17
VR.J19:M19.EApr 2019/Jun 2019 Spread-0.350-0.350-0.350-0.350+0.0250.00%set 20:17
VR.J19:N19.EApr 2019/Jul 2019 Spread-0.675-0.675-0.675-0.6750.0000.00%set 20:17
VR.J19:Q19.EApr 2019/Aug 2019 Spread-1.050-1.050-1.050-1.050-0.0250.00%set 20:17
VR.K19:M19.EMay 2019/Jun 2019 Spread-0.225-0.225-0.225-0.225+0.0250.00%set 20:17
VR.K19:N19.EMay 2019/Jul 2019 Spread-0.55-0.55-0.55-0.550.000.00%set 20:17
VR.K19:Q19.EMay 2019/Aug 2019 Spread-0.925-0.925-0.925-0.925-0.0250.00%set 20:17
VR.M19:N19.EJun 2019/Jul 2019 Spread-0.325-0.325-0.325-0.325-0.0250.00%set 20:17
VR.M19:Q19.EJun 2019/Aug 2019 Spread-0.70-0.70-0.70-0.70-0.050.00%set 20:17
VR.N19:Q19.EJul 2019/Aug 2019 Spread-0.375-0.375-0.375-0.375-0.0250.00%set 20:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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