S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.74
-0.06 -0.12%
Gold
1268.295
+1.330 +0.10%
Euro
1.117025
-0.001325 -0.12%
US Dollar
97.488
+0.087 +0.09%
Strong
New York Mercantile Exchange (NYMEX)Energy › VENTURA BASIS (PF)
MarketContractOpenHighLowLastChangePctTime
PF.M17.EJun 2017 (E)-0.250-0.250-0.250-0.250-0.0080.00%set 17:30
PF.N17.EJul 2017 (E)-0.270-0.270-0.270-0.270+0.0080.00%set 17:30
PF.Q17.EAug 2017 (E)-0.278-0.278-0.278-0.278+0.0010.00%set 17:30
PF.U17.ESep 2017 (E)-0.278-0.278-0.278-0.278-0.0020.00%set 17:30
PF.V17.EOct 2017 (E)-0.264-0.264-0.264-0.264+0.0030.00%set 17:30
PF.X17.ENov 2017 (E)-0.185-0.185-0.185-0.185-0.0010.00%set 17:30
PF.Z17.EDec 2017 (E)-0.079-0.079-0.079-0.07900.00%set 17:30
PF.F18.EJan 2018 (E)0.1630.1630.1630.163+0.003+1.84%set 17:30
PF.G18.EFeb 2018 (E)0.1480.1480.1480.148+0.002+1.35%set 17:30
PF.H18.EMar 2018 (E)-0.147-0.147-0.147-0.147+0.0040.00%set 17:30
PF.J18.EApr 2018 (E)-0.223-0.223-0.223-0.2230.0000.00%set 17:30
PF.K18.EMay 2018 (E)-0.363-0.363-0.363-0.3630.0000.00%set 17:30
PF.M18.EJun 2018 (E)-0.381-0.381-0.381-0.381-0.0020.00%set 17:30
PF.N18.EJul 2018 (E)-0.34-0.34-0.34-0.340.000.00%set 17:30
PF.Q18.EAug 2018 (E)-0.34-0.34-0.34-0.340.000.00%set 17:30
PF.U18.ESep 2018 (E)-0.373-0.373-0.373-0.3730.0000.00%set 17:30
PF.V18.EOct 2018 (E)-0.363-0.363-0.363-0.3630.0000.00%set 17:30
PF.J19.EApr 2019 (E)-0.291-0.291-0.291-0.2910.0000.00%set 17:30
PF.K19.EMay 2019 (E)-0.340-0.340-0.340-0.340-0.0010.00%set 17:30
PF.M19.EJun 2019 (E)-0.365-0.365-0.365-0.365-0.0010.00%set 17:30
PF.N19.EJul 2019 (E)-0.319-0.319-0.319-0.319-0.0010.00%set 17:30
PF.Q19.EAug 2019 (E)-0.319-0.319-0.319-0.319-0.0010.00%set 17:30
PF.U19.ESep 2019 (E)-0.342-0.342-0.342-0.3420.0000.00%set 17:30
PF.V19.EOct 2019 (E)-0.326-0.326-0.326-0.3260.0000.00%set 17:30
PF.M17Jun 2017-0.250-0.250-0.250-0.250-0.0080.00%set 17:30
PF.N17Jul 2017-0.270-0.270-0.270-0.270+0.0080.00%set 17:30
PF.Q17Aug 2017-0.278-0.278-0.278-0.278+0.0010.00%set 17:30
PF.U17Sep 2017-0.278-0.278-0.278-0.278-0.0020.00%set 17:30
PF.V17Oct 2017-0.264-0.264-0.264-0.264+0.0030.00%set 17:30
PF.X17Nov 2017-0.185-0.185-0.185-0.185-0.0010.00%set 17:30
PF.Z17Dec 2017-0.079-0.079-0.079-0.0790.0000.00%set 17:30
PF.F18Jan 20180.1630.1630.1630.163+0.003+1.84%set 17:30
PF.G18Feb 20180.1480.1480.1480.148+0.002+1.35%set 17:30
PF.H18Mar 2018-0.147-0.147-0.147-0.147+0.0040.00%set 17:30
PF.J18Apr 2018-0.223-0.223-0.223-0.2230.0000.00%set 17:30
PF.K18May 2018-0.363-0.363-0.363-0.3630.0000.00%set 17:30
PF.M18Jun 2018-0.381-0.381-0.381-0.381-0.0020.00%set 17:30
PF.N18Jul 2018-0.34-0.34-0.34-0.340.000.00%set 17:30
PF.Q18Aug 2018-0.34-0.34-0.34-0.340.000.00%set 17:30
PF.U18Sep 2018-0.373-0.373-0.373-0.3730.0000.00%set 17:30
PF.V18Oct 2018-0.363-0.363-0.363-0.3630.0000.00%set 17:30
PF.J19Apr 2019-0.291-0.291-0.291-0.2910.0000.00%set 17:30
PF.K19May 2019-0.340-0.340-0.340-0.340-0.0010.00%set 17:30
PF.M19Jun 2019-0.365-0.365-0.365-0.365-0.0010.00%set 17:30
PF.N19Jul 2019-0.319-0.319-0.319-0.319-0.0010.00%set 17:30
PF.Q19Aug 2019-0.319-0.319-0.319-0.319-0.0010.00%set 17:30
PF.U19Sep 2019-0.342-0.342-0.342-0.3420.0000.00%set 17:30
PF.V19Oct 2019-0.326-0.326-0.326-0.3260.0000.00%set 17:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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