S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.48
-0.23 -0.40%
Gold
1291.90
+0.31 +0.02%
Euro
1.179990
+0.006340 +0.54%
US Dollar
93.745
-0.232 -0.25%
Weak
MarketContractOpenHighLowLastChangePctTime
3.5% FUEL OIL BARGES FOB RDAM CRCK SPREAD (NYMEX:FO)
FO.X17.ENov 2017 (E)-7.740-7.740-7.740-7.740-0.1450.00%set 17:20
FO.Z17.EDec 2017 (E)-8.124-8.124-8.124-8.124-0.2290.00%set 17:20
FO.F18.EJan 2018 (E)-8.072-8.072-8.072-8.072-0.1730.00%set 17:20
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (CLRP:E5)
E5.Z17.EDec 2017 (E)5.935.935.935.93-0.01-0.17%set 17:12
E5.F18.EJan 2018 (E)5.355.355.355.35-0.05-0.93%set 17:12
E5.G18.EFeb 2018 (E)4.924.924.924.92-0.01-0.20%set 17:12
BRENT DATED FRONTLINE (CLRP:FY)
FY.X17.ENov 2017 (E)-0.19-0.19-0.19-0.19+0.030.00%set 17:15
FY.Z17.EDec 2017 (E)-0.05-0.05-0.05-0.05+0.100.00%set 17:15
FY.F18.EJan 2018 (E)-0.08-0.08-0.08-0.08+0.080.00%set 17:15
BRENT DUBAI (CLRP:DB)
DB.X17.ENov 2017 (E)1.8031.8031.8031.803+0.015+0.83%set 17:15
DB.Z17.EDec 2017 (E)2.0222.0222.0222.022-0.079-3.91%set 17:15
DB.F18.EJan 2018 (E)2.0632.0632.0632.063-0.049-2.38%set 17:15
BRENT FINANCIAL (NYMEX:CY)
CY.X17.ENov 2017 (E)62.6262.6262.6262.62+0.61+0.97%set 15:05
CY.Z17.EDec 2017 (E)62.5362.5362.5362.53+1.26+2.02%set 15:05
CY.F18.EJan 2018 (E)62.3262.3262.3262.32+1.20+1.93%set 15:05
CHICAGO ETHANOL (NYMEX:CU)
CU.X17.ENov 2017 (E)1.4101.4101.4101.415+0.015+1.06%set 15:43
CU.Z17.EDec 2017 (E)1.44501.44501.44501.4200+0.0225+1.58%set 15:43
CU.F18.EJan 2018 (E)1.39001.39001.39001.4050+0.0225+1.62%set 15:43
MarketContractOpenHighLowLastChangePctTime
COAL (API 2) CIF ARA (CLRP:MTF)
MTF.X17Nov 201793.6593.6593.6593.65-0.30-0.32%set 14:35
MTF.Z17Dec 201789.2089.2089.2089.20-0.85-0.95%set 14:35
MTF.F18Jan 201887.5587.5587.5587.55-0.60-0.69%set 14:35
COAL (API 4) FOB RICHARDS BAY (CLRP:MFF)
MFF.X17Nov 201791.4591.4591.4591.45-0.20-0.22%set 14:35
MFF.Z17Dec 201788.788.788.788.7-0.8-0.90%set 14:35
MFF.F18Jan 201888.2588.2588.2588.25-0.65-0.74%set 14:35
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
CIN.Z17.EDec 2017 (E)-0.323-0.323-0.323-0.323-0.0130.00%set 18:02
CIN.F18.EJan 2018 (E)-0.323-0.323-0.323-0.323-0.0120.00%set 18:02
CIN.G18.EFeb 2018 (E)-0.374-0.374-0.374-0.374-0.0020.00%set 18:02
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
TC.Z17.EDec 2017 (E)-0.182-0.182-0.182-0.182+0.0010.00%set 17:33
TC.F18.EJan 2018 (E)-0.187-0.187-0.187-0.1870.0000.00%set 17:33
TC.G18.EFeb 2018 (E)-0.188-0.188-0.188-0.188+0.0100.00%set 17:33
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
GL.Z17.EDec 2017 (E)-0.089-0.089-0.089-0.089+0.0020.00%set 17:33
GL.Z17Dec 2017-0.089-0.089-0.089-0.089+0.0020.00%set 17:33
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
5ZN.Z17.EDec 2017 (E)-0.119-0.119-0.119-0.119+0.0010.00%set 18:01
5ZN.F18.EJan 2018 (E)-0.13-0.13-0.13-0.130.000.00%set 17:33
5ZN.G18.EFeb 2018 (E)-0.132-0.132-0.132-0.1320.0000.00%set 17:33
MarketContractOpenHighLowLastChangePctTime
CONWAY PROPANE (OPIS) (CLRP:8K)
8K.X17Nov 20170.934760.934760.934760.93476+0.00629+0.67%set 16:45
8K.Z17Dec 20170.970830.970830.970830.97083+0.01208+1.24%set 16:45
8K.F18Jan 20180.971250.971250.971250.97125+0.01375+1.42%set 16:45
CRUDE OIL (NYMEX:CL)
CL.Z17.EDec 2017 (E)56.6956.7656.3556.35-0.20-0.35%06:18
CL.F18.EJan 2018 (E)56.8056.9356.4756.48-0.23-0.40%06:19
CL.G18.EFeb 2018 (E)56.8856.9856.5556.55-0.26-0.46%06:19
CRUDE OIL (E-MINI) (NYMEX:QM)
QM.Z17.EDec 2017 (E)55.27556.52555.17556.550+1.400+2.47%set 14:34
QM.F18.EJan 2018 (E)56.80056.90056.47556.475-0.225-0.40%06:19
QM.G18.EFeb 2018 (E)55.5556.8555.5556.80+1.30+2.28%set 14:59
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.F18.EJan 2018 (E)62.7262.8062.1762.18-0.54-0.86%06:19
BZ.G18.EFeb 2018 (E)62.3762.4862.0562.05-0.50-0.80%06:16
BZ.H18.EMar 2018 (E)62.1762.2162.1462.14-0.19-0.30%03:07
CRUDE OIL DUBAI CALENDAR (CLRP:DC)
DC.X17.ENov 2017 (E)60.82060.82060.82060.820+0.598+0.98%set 17:15
DC.Z17.EDec 2017 (E)60.50660.50660.50660.506+1.333+2.20%set 17:15
DC.F18.EJan 2018 (E)60.25860.25860.25860.258+1.247+2.07%set 17:15
CRUDE OIL FINANCIAL (NYMEX:WS)
WS.Z17.EDec 2017 (E)56.5556.5556.5556.55+1.41+2.49%set 14:34
WS.F18.EJan 2018 (E)56.7156.7156.7156.71+1.36+2.40%set 14:34
WS.G18.EFeb 2018 (E)56.8156.8156.8156.81+1.32+2.32%set 14:34
MarketContractOpenHighLowLastChangePctTime
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MB.Z17.EDec 2017 (E)59.2559.2559.2559.25+1.61+2.72%set 17:12
MB.F18.EJan 2018 (E)58.9658.9658.9658.96+1.46+2.48%set 17:12
MB.G18.EFeb 2018 (E)58.6158.6158.6158.61+1.42+2.42%set 17:12
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
LPS.Z17.EDec 2017 (E)0.0870.0870.0870.087+0.007+8.05%set 17:12
LPS.F18.EJan 2018 (E)0.090.090.090.090.000.00%set 17:12
LPS.G18.EFeb 2018 (E)0.090.090.090.090.000.00%set 17:12
CRUDE OIL WTI CALENDAR (CLRP:CS)
CS.X17.ENov 2017 (E)56.3256.3256.3256.32+0.59+1.05%set 15:01
CS.Z17.EDec 2017 (E)56.7556.7556.7556.75+1.35+2.38%set 15:01
CS.F18.EJan 2018 (E)56.8356.8356.8356.83+1.30+2.29%set 15:01
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
BB.F18.EJan 2018 (E)62.7262.7262.7262.72+1.36+2.17%set 14:44
BB.G18.EFeb 2018 (E)62.5562.5562.5562.55+1.26+2.01%set 14:44
BB.H18.EMar 2018 (E)62.3362.3362.3362.33+1.20+1.93%set 14:44
DOMINION APPALACHIA (NYMEX:PG)
PG.Z17.EDec 2017 (E)-0.572-0.572-0.572-0.572+0.0040.00%set 17:33
PG.F18.EJan 2018 (E)-0.439-0.439-0.439-0.439+0.0080.00%set 17:33
PG.G18.EFeb 2018 (E)-0.403-0.403-0.403-0.403+0.0050.00%set 17:33
ETHANOL (CBOT:EH)
EH.Z17.EDec 2017 (E)1.4011.4081.3941.415+0.025+1.76%set 17:03
EH.F18.EJan 2018 (E)1.3901.3951.3871.403+0.018+1.28%set 17:03
EH.G18.EFeb 2018 (E)1.4071.4101.4001.415+0.018+1.28%set 17:03
MarketContractOpenHighLowLastChangePctTime
EUR 3.5% FUEL OIL RDAM (MINI) (CLRP:0D)
0D.X17Nov 2017348.506348.506348.506348.506+2.972+0.85%set 17:19
0D.Z17Dec 2017345.463345.463345.463345.463+6.505+1.88%set 17:19
0D.F18Jan 2018344.479344.479344.479344.479+6.506+1.89%set 17:19
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
UV.X17.ENov 2017 (E)348.506348.506348.506348.506+2.972+0.85%set 17:20
UV.Z17.EDec 2017 (E)345.463345.463345.463345.463+6.505+1.88%set 17:20
UV.F18.EJan 2018 (E)344.479344.479344.479344.479+6.506+1.89%set 17:20
EURO NAPHTHA CRACK (NYMEX:EN)
EN.X17.ENov 2017 (E)1.5991.5991.5991.599-0.019-1.19%set 17:16
EN.Z17.EDec 2017 (E)1.1401.1401.1401.140+0.092+8.07%set 17:16
EN.F18.EJan 2018 (E)0.6010.6010.6010.601+0.139+23.13%set 17:16
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
GZ.X17.ENov 2017 (E)12.61312.61312.61312.613-0.186-1.47%set 17:16
GZ.Z17.EDec 2017 (E)13.00913.00913.00913.009-0.380-2.92%set 17:16
GZ.F18.EJan 2018 (E)13.23913.23913.23913.239-0.405-3.06%set 17:16
EUROPEAN NAPHTHA CIF NWE (MINI) (CLRP:MNC)
MNC.X17Nov 2017571.580571.580571.580571.580+5.289+0.93%set 17:17
MNC.Z17Dec 2017566.648566.648566.648566.648+11.982+2.11%set 17:17
MNC.F18Jan 2018560.004560.004560.004560.004+11.898+2.12%set 17:17
GASOLINE EUROBOB OXY NWE BARGES (MINI) (CLRP:MEO)
MEO.X17Nov 2017609.264609.264609.264609.264+2.954+0.48%set 17:17
MEO.Z17Dec 2017585.823585.823585.823585.823+11.050+1.89%set 17:17
MEO.F18Jan 2018585.385585.385585.385585.385+10.751+1.84%set 17:17
MarketContractOpenHighLowLastChangePctTime
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
GCU.X17.ENov 2017 (E)0.4510.4510.4510.451-0.068-15.08%set 17:11
GCU.Z17.EDec 2017 (E)-0.104-0.104-0.104-0.104-0.0250.00%set 17:11
GCU.F18.EJan 2018 (E)-0.299-0.299-0.299-0.299-0.0250.00%set 17:11
GC #6 FUEL OIL 3%S (CLRP:MF)
MF.X17.ENov 2017 (E)55.3355.3355.3355.33+0.40+0.72%set 17:11
MF.Z17.EDec 2017 (E)54.354.354.354.3+1.0+1.84%set 17:11
MF.F18.EJan 2018 (E)53.9553.9553.9553.95+1.00+1.85%set 17:11
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MFB.X17.ENov 2017 (E)55.3355.3355.3355.33+0.40+0.72%set 18:00
MFB.Z17.EDec 2017 (E)54.354.354.354.3+1.0+1.84%set 17:11
MFB.F18.EJan 2018 (E)53.9553.9553.9553.95+1.00+1.85%set 18:00
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
ME.X17.ENov 2017 (E)-0.1581-0.1581-0.1581-0.1581+0.01040.00%set 17:11
ME.Z17.EDec 2017 (E)-0.165-0.165-0.165-0.165+0.0100.00%set 17:11
ME.F18.EJan 2018 (E)-0.1600-0.1600-0.1600-0.1600+0.00250.00%set 17:11
GROUP 3 ULSD (PLATTS) VS NY ULSD (CLRP:A6)
A6.X17.ENov 2017 (E)-0.0164-0.0164-0.0164-0.0164-0.00600.00%set 17:11
A6.Z17.EDec 2017 (E)-0.0925-0.0925-0.0925-0.0925-0.00250.00%set 17:11
A6.F18.EJan 2018 (E)-0.085-0.085-0.085-0.085-0.0100.00%set 17:11
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (CLRP:A8)
A8.X17.ENov 2017 (E)-0.0068-0.0068-0.0068-0.0068-0.00160.00%set 17:11
A8.Z17.EDec 2017 (E)-0.095-0.095-0.095-0.0950.0000.00%set 17:11
A8.F18.EJan 2018 (E)-0.09-0.09-0.09-0.090.000.00%set 17:11
MarketContractOpenHighLowLastChangePctTime
HENRY HUB BASIS (NYMEX:HB)
HB.F18.EJan 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HB.G18.EFeb 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HB.H18.EMar 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HENRY HUB FINANCIAL (NYMEX:HP)
HP.Z17.EDec 2017 (E)3.0873.1083.0873.097+0.044+1.42%set 14:30
HP.F18.EJan 2018 (E)3.1923.1923.1693.191+0.038+1.19%set 14:30
HP.G18.EFeb 2018 (E)3.2123.2123.2123.190+0.035+1.10%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.Z17.EDec 2017 (E)3.0703.0703.0403.040-0.057-1.82%06:10
HH.F18.EJan 2018 (E)3.1703.2003.1693.191+0.038+1.18%set 14:30
HH.G18.EFeb 2018 (E)3.3063.3063.2953.190+0.035+1.10%set 14:30
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
NN.Z17.EDec 2017 (E)3.0783.1153.0783.097+0.044+1.42%set 14:30
NN.F18.EJan 2018 (E)3.1913.1913.1913.191+0.038+1.19%set 14:30
NN.G18.EFeb 2018 (E)3.1903.1903.1903.190+0.035+1.10%set 14:30
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
NH.Z17Dec 2017-0.109-0.109-0.109-0.109-0.0070.00%set 17:33
NH.F18Jan 2018-0.135-0.135-0.135-0.135-0.0070.00%set 17:33
NH.G18Feb 2018-0.133-0.133-0.133-0.133-0.0070.00%set 17:33
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
NHN.Z17.EDec 2017 (E)-0.109-0.109-0.109-0.109-0.0070.00%set 17:33
NHN.F18.EJan 2018 (E)-0.135-0.135-0.135-0.135-0.0070.00%set 18:01
NHN.G18.EFeb 2018 (E)-0.133-0.133-0.133-0.133-0.0070.00%set 17:33
MarketContractOpenHighLowLastChangePctTime
MARS (ARGUS) V WTI (CLRP:YX)
YX.X17.ENov 2017 (E)2.732.732.732.73-0.03-1.10%set 17:12
YX.Z17.EDec 2017 (E)2.642.642.642.640.000.00%set 17:12
YX.F18.EJan 2018 (E)2.212.212.212.21+0.02+0.90%set 17:12
MARS (ARGUS) V WTI TRADE MONTH (CLRP:YV)
YV.Z17.EDec 2017 (E)2.652.652.652.65-0.03-1.13%set 17:12
YV.F18.EJan 2018 (E)2.732.732.732.73-0.01-0.37%set 17:12
YV.G18.EFeb 2018 (E)2.262.262.262.26+0.03+1.33%set 17:12
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
H5L.Z17.EDec 2017 (E)35.0535.0535.0535.05+0.45+1.28%set 17:37
H5L.F18.EJan 2018 (E)39.239.239.239.2+0.3+0.77%set 17:37
H5L.G18.EFeb 2018 (E)39.0039.0039.0039.00+0.55+1.41%set 17:37
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
K2L.Z17.EDec 2017 (E)27.9027.9027.9027.90+0.25+0.90%set 14:03
K2L.F18.EJan 2018 (E)30.0530.0530.0530.05+0.05+0.17%set 14:03
K2L.G18.EFeb 2018 (E)28.6528.6528.6528.65+0.10+0.35%set 14:03
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
AH3.Z17.EDec 2017 (E)34.2534.2534.2534.25+0.45+1.31%set 17:37
AH3.F18.EJan 2018 (E)38.438.438.438.4+0.3+0.78%set 18:01
AH3.G18.EFeb 2018 (E)38.2038.2038.2038.20+0.55+1.44%set 17:37
MIDWEST ISO IND 5 MW PEAK CAL MONTH (CLRP:H3)
H3.Z17Dec 201734.2534.2534.2534.25+0.47+1.37%set 17:37
H3.F18Jan 201838.4038.4038.4038.40+0.28+0.73%set 17:37
H3.G18Feb 201838.2038.2038.2038.20+0.57+1.49%set 17:37
MarketContractOpenHighLowLastChangePctTime
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
EJL.Z17.EDec 2017 (E)27.3027.3027.3027.30+0.25+0.92%set 14:02
EJL.F18.EJan 2018 (E)29.4529.4529.4529.45+0.05+0.17%set 14:03
EJL.G18.EFeb 2018 (E)28.0528.0528.0528.05+0.10+0.36%set 14:02
MIDWEST ISO MICH HUB 5 MW OFFPK (CLRP:HMO)
HMO.X17Nov 201726.2826.2826.2826.28-0.01-0.04%set 17:37
HMO.Z17Dec 201728.7928.7928.7928.79+0.26+0.90%set 17:37
HMO.F18Jan 201830.9630.9630.9630.96+0.07+0.23%set 17:37
MIDWEST ISO MICH HUB 5 MW PEAK (CLRP:HMW)
HMW.X17Nov 201733.7733.7733.7733.770.000.00%set 17:37
HMW.Z17Dec 201735.5035.5035.5035.50+0.47+1.32%set 17:37
HMW.F18Jan 201839.6539.6539.6539.65+0.28+0.71%set 17:37
MONT BELVIEU ETHANE (CLRP:C0)
C0.X17.ENov 2017 (E)0.263880.263880.263880.26388-0.00022-0.08%set 16:45
C0.Z17.EDec 2017 (E)0.262080.262080.262080.26208-0.00105-0.40%set 16:45
C0.F18.EJan 2018 (E)0.267500.267500.267500.26750-0.00063-0.24%set 16:45
MONT BELVIEU LDH PROPANE (NYMEX:B0)
B0.X17.ENov 2017 (E)0.985110.985110.985110.98511+0.00467+0.47%set 16:45
B0.Z17.EDec 2017 (E)0.977500.977500.977501.00417+0.01104+1.10%set 16:45
B0.F18.EJan 2018 (E)1.000001.000001.000001.00000+0.01187+1.19%set 16:45
MONT BELVIEU NATURAL GASOLINE (CLRP:7Q)
7Q.X17Nov 20171.362501.362501.362501.36250+0.00912+0.67%set 16:45
7Q.Z17Dec 20171.36251.36251.36251.3625+0.0225+1.65%set 16:45
7Q.F18Jan 20181.360831.360831.360831.36083+0.02333+1.71%set 16:45
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU NORMAL BUTANE (CLRP:MNB)
MNB.X17Nov 20171.032591.032591.032591.03259+0.00525+0.51%set 16:45
MNB.Z17Dec 20171.04751.04751.04751.0475+0.0125+1.19%set 16:45
MNB.F18Jan 20181.0451.0451.0451.045+0.010+0.96%set 16:45
MONT BELVIEU NORMAL BUTANE NON-LDH (CLRP:D0)
D0.X17.ENov 2017 (E)1.050241.050241.050241.05024+0.00521+0.50%set 16:45
D0.Z17.EDec 2017 (E)1.062921.062921.062921.06292+0.01292+1.22%set 16:45
D0.F18.EJan 2018 (E)1.061251.061251.061251.06125+0.01312+1.24%set 16:45
NATURAL GAS (NYMEX:NG)
NG.Z17.EDec 2017 (E)3.0703.0893.0313.042-0.055-1.76%06:19
NG.F18.EJan 2018 (E)3.1653.1793.1293.138-0.053-1.65%06:19
NG.G18.EFeb 2018 (E)3.1613.1763.1283.135-0.055-1.71%06:10
NATURAL GAS (E-MINI) (NYMEX:QG)
QG.Z17.EDec 2017 (E)3.0703.0853.0353.050-0.045-1.44%06:03
QG.F18.EJan 2018 (E)3.1653.1753.1303.140-0.050-1.56%06:07
QG.G18.EFeb 2018 (E)3.1753.1753.1653.190-0.025-0.78%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
H2.Z17.EDec 2017 (E)41.4341.4341.4341.43+0.55+1.33%set 17:37
H2.F18.EJan 2018 (E)62.2562.2562.2562.25+0.65+1.04%set 17:37
H2.G18.EFeb 2018 (E)61.261.261.261.2+0.6+0.98%set 17:37
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
H2L.Z17.EDec 2017 (E)41.4541.4541.4541.45+0.55+1.33%set 14:03
H2L.F18.EJan 2018 (E)62.2562.2562.2562.25+0.65+1.04%set 17:37
H2L.G18.EFeb 2018 (E)61.261.261.261.2+0.6+0.98%set 18:01
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(PEAK) (CLRP:U6)
U6.Z17Dec 201752.0852.0852.0852.08+1.03+1.98%set 17:37
U6.F18Jan 201877.9077.9077.9077.90+0.75+0.96%set 17:37
U6.G18Feb 201876.0076.0076.0076.00+0.75+0.99%set 17:37
NEPOOL R.I. 5 MW DAY AHEAD(OFF PEAK) (CLRP:U5)
U5.X17.ENov 2017 (E)28.8128.8128.8128.81+0.54+1.87%set 17:37
U5.Z17.EDec 2017 (E)41.6041.6041.6041.60+0.75+1.80%set 17:37
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.Z17.EDec 2017 (E)1.94671.95001.93121.9331-0.0135-0.69%06:18
HO.F18.EJan 2018 (E)1.94931.95221.93391.9355-0.0131-0.67%06:18
HO.G18.EFeb 2018 (E)1.94891.94891.93111.9320-0.0133-0.68%06:18
NGPL MIDCONTINENT BASIS (NYMEX:NL)
NL.Z17.EDec 2017 (E)-0.341-0.341-0.341-0.341-0.0270.00%set 17:33
NL.F18.EJan 2018 (E)-0.297-0.297-0.297-0.297-0.0100.00%set 17:33
NL.G18.EFeb 2018 (E)-0.306-0.306-0.306-0.306-0.0070.00%set 17:33
NGPL TEXOK BASIS (NYMEX:PD)
PD.Z17.EDec 2017 (E)-0.159-0.159-0.159-0.159+0.0010.00%set 17:33
PD.F18.EJan 2018 (E)-0.182-0.182-0.182-0.1820.0000.00%set 17:33
PD.G18.EFeb 2018 (E)-0.179-0.179-0.179-0.179-0.0010.00%set 17:33
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
VR.X17.ENov 2017 (E)1.3031.3031.3031.303+0.011+0.84%set 17:11
VR.Z17.EDec 2017 (E)1.6501.6501.6501.650+0.067+4.06%set 17:11
VR.F18.EJan 2018 (E)1.6501.6501.6501.650+0.017+1.03%set 17:11
MarketContractOpenHighLowLastChangePctTime
NYH ULSD BRENT CRACK (CLRP:HOB)
HOB.X17Nov 201718.25618.25618.25618.256+0.189+1.04%set 15:46
HOB.Z17Dec 201719.31319.31319.31319.313+0.564+2.92%set 15:46
HOB.F18Jan 201819.38219.38219.38219.382+0.550+2.84%set 15:46
NYH ULSD CRACK (CLRP:HK)
HK.X17.ENov 2017 (E)24.5624.5624.5624.56+0.21+0.86%set 15:46
HK.Z17.EDec 2017 (E)25.0925.0925.0925.09+0.47+1.87%set 15:46
HK.F18.EJan 2018 (E)24.8724.8724.8724.87+0.44+1.77%set 15:46
NYH ULSD FINANCIAL (CLRP:MP)
MP.X17.ENov 2017 (E)1.92571.92571.92571.9257+0.0191+0.99%set 15:01
MP.Z17.EDec 2017 (E)1.94861.94861.94861.9486+0.0433+2.22%set 15:01
MP.F18.EJan 2018 (E)1.94531.94531.94531.9453+0.0416+2.14%set 15:01
NYH ULSD FINANCIAL (NYMEX:MPX)
MPX.X17.ENov 2017 (E)1.59001.59001.59001.9257+0.0191+0.99%set 15:01
MPX.Z17.EDec 2017 (E)1.94861.94861.94861.9486+0.0433+2.22%set 18:00
MPX.F18.EJan 2018 (E)1.94531.94531.94531.9453+0.0416+2.14%set 15:01
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
K4L.Z17.EDec 2017 (E)20.7020.7020.7020.70-0.05-0.24%set 18:02
K4L.F18.EJan 2018 (E)29.1529.1529.1529.15+0.40+1.37%set 17:37
K4L.G18.EFeb 2018 (E)27.3527.3527.3527.35+0.35+1.28%set 18:02
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
D2L.Z17.EDec 2017 (E)34.0534.0534.0534.05+0.20+0.59%set 14:03
D2L.F18.EJan 2018 (E)55.755.755.755.7+0.4+0.72%set 14:03
D2L.G18.EFeb 2018 (E)51.0551.0551.0551.05+0.35+0.69%set 14:03
MarketContractOpenHighLowLastChangePctTime
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
T3L.Z17.EDec 2017 (E)45.1545.1545.1545.15+0.25+0.55%set 18:02
T3L.F18.EJan 2018 (E)70.370.370.370.3+0.4+0.57%set 18:02
T3L.G18.EFeb 2018 (E)67.967.967.967.9+1.0+1.47%set 17:34
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
D4L.Z17.EDec 2017 (E)34.8534.8534.8534.85+0.25+0.72%set 17:37
D4L.F18.EJan 2018 (E)56.8556.8556.8556.85+0.35+0.62%set 14:03
D4L.G18.EFeb 2018 (E)52.552.552.552.5+0.4+0.76%set 14:03
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
58.X17Nov 201719.5919.5919.5919.59+0.10+0.51%set 17:37
58.Z17Dec 201727.3627.3627.3627.36+0.07+0.26%set 17:37
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
A58.Z17.EDec 2017 (E)27.3527.3527.3527.35+0.05+0.18%set 14:02
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
OFF.Z17.EDec 2017 (E)14.614.614.614.60.00.00%set 14:02
ONTARIO OFF-PEAK CALENDAR MONTH (CLRP:OFM)
OFM.Z17Dec 201714.5814.5814.5814.58-0.04-0.27%set 16:48
MarketContractOpenHighLowLastChangePctTime
PANHANDLE BASIS (NYMEX:PH)
PH.Z17.EDec 2017 (E)-0.426-0.426-0.426-0.426-0.0180.00%set 17:33
PH.F18.EJan 2018 (E)-0.364-0.364-0.364-0.364-0.0070.00%set 17:33
PH.G18.EFeb 2018 (E)-0.373-0.373-0.373-0.373-0.0060.00%set 17:33
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
V3L.Z17.EDec 2017 (E)27.8527.8527.8527.85+0.20+0.72%set 14:03
V3L.F18.EJan 2018 (E)33.0533.0533.0533.05-0.05-0.15%set 14:03
V3L.G18.EFeb 2018 (E)30.6530.6530.6530.65-0.10-0.33%set 14:03
PJM AD HUB 5 MW RT (PEAK) (CLRP:Z9)
Z9.Z17Dec 201734.6934.6934.6934.69+0.85+2.45%set 17:37
Z9.F18Jan 201841.3341.3341.3341.33+0.29+0.70%set 17:37
Z9.G18Feb 201839.4739.4739.4739.47+0.51+1.29%set 17:37
PJM BGE OFF_PEAK LMP (CLRP:R3)
R3.X17.ENov 2017 (E)28.8128.8128.8128.81-0.17-0.59%set 17:38
R3.Z17.EDec 2017 (E)32.6832.6832.6832.68+0.11+0.34%set 17:38
R3.F18.EJan 2018 (E)45.8945.8945.8945.89+0.29+0.63%set 17:38
PJM COMED 5 MW DAY AHEAD (OFF PEAK) (CLRP:D9)
D9.X17.ENov 2017 (E)23.4023.4023.4023.40+0.07+0.30%set 17:38
D9.Z17.EDec 2017 (E)24.6624.6624.6624.66+0.20+0.81%set 17:38
D9.F18.EJan 2018 (E)30.7830.7830.7830.78+0.28+0.91%set 17:38
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
46.X17Nov 201723.5623.5623.5623.56+0.05+0.21%set 17:38
46.Z17Dec 201729.3029.3029.3029.30+0.06+0.20%set 17:38
46.F18Jan 201840.6740.6740.6740.67+0.20+0.49%set 17:38
MarketContractOpenHighLowLastChangePctTime
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
A46.Z17.EDec 2017 (E)29.3029.3029.3029.30+0.05+0.17%set 17:38
A46.F18.EJan 2018 (E)40.6540.6540.6540.65+0.20+0.49%set 14:03
A46.G18.EFeb 2018 (E)37.437.437.437.4+0.2+0.53%set 14:03
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
B6L.Z17.EDec 2017 (E)24.5024.5024.5024.50+0.15+0.61%set 17:37
B6L.F18.EJan 2018 (E)27.8027.8027.8027.80-0.15-0.54%set 14:03
B6L.G18.EFeb 2018 (E)27.527.527.527.5-0.1-0.36%set 14:03
PJM NI HUB 5 MW RT (PEAK) (CLRP:B3)
B3.Z17Dec 201732.2532.2532.2532.25+0.84+2.60%set 17:37
B3.F18Jan 201838.2638.2638.2638.26+0.29+0.76%set 17:37
B3.G18Feb 201836.2936.2936.2936.29+0.51+1.41%set 17:37
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
L3L.Z17.EDec 2017 (E)24.5524.5524.5524.55+0.15+0.61%set 17:37
L3L.F18.EJan 2018 (E)27.8527.8527.8527.85-0.15-0.54%set 14:03
L3L.G18.EFeb 2018 (E)27.5527.5527.5527.55-0.10-0.36%set 14:03
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
N3L.Z17.EDec 2017 (E)32.2532.2532.2532.25+0.85+2.64%set 17:37
N3L.F18.EJan 2018 (E)38.2538.2538.2538.25+0.30+0.78%set 14:03
N3L.G18.EFeb 2018 (E)36.336.336.336.3+0.5+1.38%set 14:03
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
N9L.Z17.EDec 2017 (E)28.7028.7028.7028.70+0.25+0.87%set 14:03
N9L.F18.EJan 2018 (E)38.2038.2038.2038.20+0.15+0.39%set 14:03
N9L.G18.EFeb 2018 (E)35.7535.7535.7535.75+0.15+0.42%set 17:34
MarketContractOpenHighLowLastChangePctTime
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
L1.Z17.EDec 2017 (E)36.2336.2336.2336.23+0.91+2.51%set 17:34
L1.F18.EJan 2018 (E)46.3346.3346.3346.33-0.07-0.15%set 17:34
L1.G18.EFeb 2018 (E)45.9345.9345.9345.93+0.67+1.46%set 17:34
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
E4.Z17.EDec 2017 (E)28.7428.7428.7428.74+0.25+0.87%set 17:37
E4.F18.EJan 2018 (E)38.2638.2638.2638.26+0.16+0.42%set 17:37
E4.G18.EFeb 2018 (E)35.8035.8035.8035.80+0.17+0.47%set 17:37
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
E4L.Z17.EDec 2017 (E)28.7528.7528.7528.75+0.25+0.87%set 14:03
E4L.F18.EJan 2018 (E)38.2538.2538.2538.25+0.15+0.39%set 14:03
E4L.G18.EFeb 2018 (E)35.8035.8035.8035.80+0.15+0.42%set 17:37
PJM WESTERN PEAK LMP (NYMEX:J4)
J4.Z17.EDec 2017 (E)36.2336.2336.2336.23+0.91+2.51%set 17:37
J4.F18.EJan 2018 (E)46.3346.3346.3346.33-0.07-0.15%set 17:37
J4.G18.EFeb 2018 (E)45.9345.9345.9345.93+0.67+1.46%set 17:37
PJM WESTERN PEAK LMP (NYMEX:J4L)
J4L.Z17.EDec 2017 (E)36.2536.2536.2536.25+0.95+2.62%set 14:03
J4L.F18.EJan 2018 (E)46.3546.3546.3546.35-0.05-0.11%set 14:03
J4L.G18.EFeb 2018 (E)45.9545.9545.9545.95+0.70+1.52%set 14:03
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:1R)
1R.X17.ENov 2017 (E)0.980830.980830.980830.98083+0.00405+0.41%set 16:45
1R.Z17.EDec 2017 (E)1.004171.004171.004171.00417+0.01104+1.10%set 16:45
1R.F18.EJan 2018 (E)1.000001.000001.000001.00000+0.01187+1.19%set 16:45
MarketContractOpenHighLowLastChangePctTime
RBOB CALENDAR (CLRP:RL)
RL.X17.ENov 2017 (E)1.76721.76721.76721.7672+0.0133+0.75%set 15:01
RL.Z17.EDec 2017 (E)1.74421.74421.74421.7442+0.0325+1.86%set 15:01
RL.F18.EJan 2018 (E)1.75061.75061.75061.7506+0.0329+1.88%set 15:01
RBOB CALENDAR (NYMEX:RLX)
RLX.X17.ENov 2017 (E)1.76721.76721.76721.7672+0.0133+0.75%set 15:01
RLX.Z17.EDec 2017 (E)1.74421.74421.74421.7442+0.0325+1.86%set 15:01
RLX.F18.EJan 2018 (E)1.75061.75061.75061.7506+0.0329+1.88%set 15:01
RBOB CRACK SWAP (NYMEX:RM)
RM.X17Nov 201717.9017.9017.9017.90-0.03-0.17%set 15:46
RM.Z17Dec 201716.5116.5116.5116.51+0.02+0.12%set 15:46
RM.F18Jan 201816.7016.7016.7016.70+0.09+0.54%set 15:46
RBOB GASOLINE (NYMEX:RB)
RB.Z17.EDec 2017 (E)1.74551.74551.73281.7366-0.0081-0.46%06:18
RB.F18.EJan 2018 (E)1.74801.74801.73231.7338-0.0104-0.60%06:19
RB.G18.EFeb 2018 (E)1.74831.75061.73881.7415-0.0091-0.52%06:10
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
RBB.X17.ENov 2017 (E)11.59911.59911.59911.599-0.055-0.47%set 17:18
RBB.Z17.EDec 2017 (E)10.72810.72810.72810.728+0.111+1.03%set 17:18
RBB.F18.EJan 2018 (E)11.20411.20411.20411.204+0.184+1.64%set 17:18
SAN JUAN BASIS (NYMEX:NJ)
NJ.Z17.EDec 2017 (E)-0.413-0.413-0.413-0.413-0.0390.00%set 17:33
NJ.F18.EJan 2018 (E)-0.365-0.365-0.365-0.365-0.0310.00%set 17:33
NJ.G18.EFeb 2018 (E)-0.387-0.387-0.387-0.387-0.0390.00%set 17:33
MarketContractOpenHighLowLastChangePctTime
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
SE.X17.ENov 2017 (E)366.042366.042366.042366.042+2.549+0.70%set 17:20
SE.Z17.EDec 2017 (E)364.288364.288364.288364.288+6.580+1.81%set 17:20
SE.F18.EJan 2018 (E)362.679362.679362.679362.679+6.481+1.79%set 17:20
SINGAPORE FUEL OIL 380 (MINI) (CLRP:MTS)
MTS.X17Nov 2017366.042366.042366.042366.042+2.549+0.70%set 17:20
MTS.Z17Dec 2017364.288364.288364.288364.288+6.580+1.81%set 17:20
MTS.F18Jan 2018362.679362.679362.679362.679+6.481+1.79%set 17:20
SINGAPORE GAS OIL (CLRP:SG)
SG.X17.ENov 2017 (E)72.90772.90772.90772.907+0.425+0.58%set 17:18
SG.Z17.EDec 2017 (E)73.62673.62673.62673.626+0.979+1.33%set 17:18
SG.F18.EJan 2018 (E)73.46673.46673.46673.466+0.905+1.23%set 17:18
SINGAPORE MOGAS 92 UNL (CLRP:1N)
1N.X17.ENov 2017 (E)72.66172.66172.66172.661+0.528+0.73%set 17:17
1N.Z17.EDec 2017 (E)71.48471.48471.48471.484+1.284+1.80%set 17:17
1N.F18.EJan 2018 (E)71.16471.16471.16471.164+1.280+1.80%set 17:17
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
LT.X17.ENov 2017 (E)-0.0703-0.0703-0.0703-0.0703+0.00110.00%set 17:11
LT.Z17.EDec 2017 (E)-0.079-0.079-0.079-0.079+0.0010.00%set 17:11
LT.F18.EJan 2018 (E)-0.0725-0.0725-0.0725-0.07250.00000.00%set 17:11
URANIUM U308 (NYMEX:UX)
UX.X17.ENov 2017 (E)25.025.025.025.0+0.6+2.46%set 17:54
UX.Z17.EDec 2017 (E)25.025.025.025.0+0.6+2.46%set 17:54
UX.F18.EJan 2018 (E)25.025.025.025.0+0.6+2.46%set 17:54
MarketContractOpenHighLowLastChangePctTime
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
CPC.X17.ENov 2017 (E)656.50656.50656.50656.50-1.75-0.27%set 09:09
CPC.Z17.EDec 2017 (E)652.00652.00652.00652.00-4.25-0.65%set 09:09
CPC.F18.EJan 2018 (E)655.5655.5655.5655.5-4.0-0.61%set 09:09
WTI BRENT CALENDAR (NYMEX:BK)
BK.X17.ENov 2017 (E)-6.30-6.30-6.30-6.30-0.020.00%set 15:46
BK.Z17.EDec 2017 (E)-5.78-5.78-5.78-5.78+0.090.00%set 15:46
BK.F18.EJan 2018 (E)-5.49-5.49-5.49-5.49+0.100.00%set 15:46
WTI FINANCIAL (NYMEX:CSX)
CSX.X17.ENov 2017 (E)56.3256.3256.3256.32+0.59+1.05%set 15:01
CSX.Z17.EDec 2017 (E)56.7556.7556.7556.75+1.35+2.38%set 15:01
CSX.F18.EJan 2018 (E)56.8356.8356.8356.83+1.30+2.29%set 18:02
WTI MIDLAND (ARGUS) VS WTI FINCL (CLRP:FF)
FF.X17.ENov 2017 (E)0.350.350.350.35-0.03-8.57%set 17:12
FF.Z17.EDec 2017 (E)0.500.500.500.50-0.08-16.00%set 17:12
FF.F18.EJan 2018 (E)0.550.550.550.55-0.03-5.45%set 17:12
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
WTT.Z17.EDec 2017 (E)0.350.350.350.35-0.02-5.71%set 17:12
WTT.F18.EJan 2018 (E)0.490.490.490.49-0.09-18.37%set 17:12
WTT.G18.EFeb 2018 (E)0.550.550.550.55-0.04-7.27%set 17:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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