S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.68
+0.58 +1.12%
Gold
1177.59
0.00 0.00%
Euro
1.066725
0.000000 0.00%
US Dollar
100.67
-0.28 -0.28%
Strong
New York Mercantile Exchange (NYMEX)Energy › URANIUM U308 (UX)
MarketContractOpenHighLowLastChangePctTime
UX.X16.ENov 2016 (E)18.2518.2518.2518.250.000.00%set 17:51
UX.Z16.EDec 2016 (E)28.728.728.718.00.00.00%set 17:51
UX.F17.EJan 2017 (E)1818181800.00%set 17:51
UX.G17.EFeb 2017 (E)1818181800.00%set 17:51
UX.H17.EMar 2017 (E)18.0518.0518.0518.050.000.00%set 17:51
UX.J17.EApr 2017 (E)18.0518.0518.0518.050.000.00%set 17:51
UX.K17.EMay 2017 (E)18.0518.0518.0518.050.000.00%set 17:51
UX.M17.EJun 2017 (E)43.618.100.00%set 17:51
UX.N17.EJul 2017 (E)18.1518.1518.1518.150.000.00%set 17:51
UX.Q17.EAug 2017 (E)18.2518.2518.2518.250.000.00%set 17:51
UX.U17.ESep 2017 (E)18.3518.3518.3518.350.000.00%set 17:51
UX.V17.EOct 2017 (E)18.418.418.418.40.00.00%set 17:51
UX.X17.ENov 2017 (E)18.4518.4518.4518.450.000.00%set 17:51
UX.Z17.EDec 2017 (E)18.5518.5518.5518.550.000.00%set 17:51
UX.F18.EJan 2018 (E)18.718.718.718.70.00.00%set 17:51
UX.G18.EFeb 2018 (E)18.818.818.818.80.00.00%set 17:51
UX.H18.EMar 2018 (E)18.918.918.918.90.00.00%set 17:51
UX.J18.EApr 2018 (E)18.918.918.918.90.00.00%set 17:51
UX.K18.EMay 2018 (E)1919191900.00%set 17:51
UX.M18.EJun 2018 (E)19.119.119.119.10.00.00%set 17:51
UX.N18.EJul 2018 (E)19.2519.2519.2519.250.000.00%set 17:51
UX.Q18.EAug 2018 (E)19.2519.2519.2519.250.000.00%set 17:51
UX.U18.ESep 2018 (E)19.2519.2519.2519.250.000.00%set 17:51
UX.V18.EOct 2018 (E)19.619.619.619.60.00.00%set 17:51
UX.X18.ENov 2018 (E)19.619.619.619.60.00.00%set 17:51
UX.Z18.EDec 2018 (E)19.619.619.619.60.00.00%set 17:51
UX.F19.EJan 2019 (E)2020202000.00%set 17:51
UX.G19.EFeb 2019 (E)2020202000.00%set 17:51
UX.H19.EMar 2019 (E)2020202000.00%set 17:51
UX.J19.EApr 2019 (E)20.3520.3520.3520.350.000.00%set 17:51
UX.K19.EMay 2019 (E)20.3520.3520.3520.350.000.00%set 17:51
UX.M19.EJun 2019 (E)20.3520.3520.3520.350.000.00%set 17:51
UX.N19.EJul 2019 (E)20.520.520.520.50.00.00%set 17:51
UX.Q19.EAug 2019 (E)20.520.520.520.50.00.00%set 17:51
UX.U19.ESep 2019 (E)20.520.520.520.50.00.00%set 17:51
UX.V19.EOct 2019 (E)20.720.720.720.70.00.00%set 17:51
UX.X19.ENov 2019 (E)20.720.720.720.70.00.00%set 17:51
UX.Z19.EDec 2019 (E)20.720.720.720.70.00.00%set 17:51
UX.F20.EJan 2020 (E)20.920.920.920.90.00.00%set 17:51
UX.G20.EFeb 2020 (E)20.920.920.920.90.00.00%set 17:51
UX.H20.EMar 2020 (E)20.920.920.920.9+0.3+1.44%set 20:01
UX.J20.EApr 2020 (E)21.0521.0521.0521.05+0.30+1.43%set 20:00
UX.K20.EMay 2020 (E)21.0521.0521.0521.05+0.30+1.43%set 20:00
UX.M20.EJun 2020 (E)21.0521.0521.0521.05+0.30+1.43%set 20:01
UX.N20.EJul 2020 (E)21.2521.2521.2521.25+0.30+1.41%set 20:00
UX.Q20.EAug 2020 (E)21.2521.2521.2521.25+0.30+1.41%set 20:01
UX.U20.ESep 2020 (E)21.2521.2521.2521.25+0.30+1.41%set 20:00
UX.V20.EOct 2020 (E)21.421.421.421.4+0.3+1.40%set 20:01
UX.X20.ENov 2020 (E)21.421.421.421.4+0.3+1.40%set 20:00
UX.Z20.EDec 2020 (E)21.421.421.421.4+0.3+1.40%set 20:00
UX.F21.EJan 2021 (E)21.521.521.521.5+0.3+1.40%set 20:00
UX.G21.EFeb 2021 (E)21.521.521.521.5+0.3+1.40%set 20:00
UX.H21.EMar 2021 (E)21.521.521.521.5+0.3+1.40%set 20:01
UX.J21.EApr 2021 (E)21.6521.6521.6521.65+0.30+1.39%set 20:01
UX.K21.EMay 2021 (E)21.6521.6521.6521.65+0.30+1.39%set 20:00
UX.M21.EJun 2021 (E)21.6521.6521.6521.65+0.30+1.39%set 20:00
UX.N21.EJul 2021 (E)21.821.821.821.8+0.3+1.38%set 20:00
UX.Q21.EAug 2021 (E)21.821.821.821.8+0.3+1.38%set 20:00
UX.U21.ESep 2021 (E)21.821.821.821.8+0.3+1.38%set 20:00
UX.V21.EOct 2021 (E)21.921.921.921.9+0.3+1.37%set 20:00
UX.Z16:H17.EDec 2016/Mar 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.Z16:J17.EDec 2016/Apr 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.Z16:K17.EDec 2016/May 2017 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:42
UX.Z16:M17.EDec 2016/Jun 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.Z16:N17.EDec 2016/Jul 2017 Spread-0.15-0.15-0.15-0.15+0.050.00%set 17:42
UX.Z16:Q17.EDec 2016/Aug 2017 Spread-0.25-0.25-0.25-0.25+0.100.00%set 17:42
UX.Z16:U17.EDec 2016/Sep 2017 Spread-0.35-0.35-0.35-0.35+0.050.00%set 17:42
UX.Z16:V17.EDec 2016/Oct 2017 Spread-0.40-0.40-0.40-0.40+0.050.00%set 17:43
UX.Z16:X17.EDec 2016/Nov 2017 Spread-0.45-0.45-0.45-0.45+0.100.00%set 17:42
UX.Z16:Z17.EDec 2016/Dec 2017 Spread-0.55-0.55-0.55-0.55+0.150.00%set 17:42
UX.F17:H17.EJan 2017/Mar 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.F17:J17.EJan 2017/Apr 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.F17:K17.EJan 2017/May 2017 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:42
UX.F17:M17.EJan 2017/Jun 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.F17:N17.EJan 2017/Jul 2017 Spread-0.15-0.15-0.15-0.15+0.050.00%set 17:42
UX.F17:Q17.EJan 2017/Aug 2017 Spread-0.25-0.25-0.25-0.25+0.100.00%set 17:42
UX.F17:U17.EJan 2017/Sep 2017 Spread-0.35-0.35-0.35-0.35+0.050.00%set 17:42
UX.F17:V17.EJan 2017/Oct 2017 Spread-0.40-0.40-0.40-0.40+0.050.00%set 17:43
UX.F17:X17.EJan 2017/Nov 2017 Spread-0.45-0.45-0.45-0.45+0.100.00%set 17:42
UX.F17:Z17.EJan 2017/Dec 2017 Spread-0.55-0.55-0.55-0.55+0.150.00%set 17:43
UX.G17:H17.EFeb 2017/Mar 2017 Spread-0.05-0.05-0.05-0.0500.00%set 17:42
UX.G17:J17.EFeb 2017/Apr 2017 Spread-0.05-0.05-0.05-0.0500.00%set 17:42
UX.G17:K17.EFeb 2017/May 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.G17:M17.EFeb 2017/Jun 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
UX.G17:N17.EFeb 2017/Jul 2017 Spread-0.15-0.15-0.15-0.150.000.00%set 17:42
UX.G17:Q17.EFeb 2017/Aug 2017 Spread-0.25-0.25-0.25-0.25+0.050.00%set 17:42
UX.G17:U17.EFeb 2017/Sep 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 17:42
UX.G17:V17.EFeb 2017/Oct 2017 Spread-0.4-0.4-0.4-0.40.00.00%set 17:43
UX.G17:X17.EFeb 2017/Nov 2017 Spread-0.45-0.45-0.45-0.45+0.050.00%set 17:43
UX.G17:Z17.EFeb 2017/Dec 2017 Spread-0.55-0.55-0.55-0.55+0.100.00%set 17:43
UX.H17:M17.EMar 2017/Jun 2017 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:42
UX.H17:N17.EMar 2017/Jul 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.H17:Q17.EMar 2017/Aug 2017 Spread-0.2-0.2-0.2-0.2+0.10.00%set 17:42
UX.H17:U17.EMar 2017/Sep 2017 Spread-0.30-0.30-0.30-0.30+0.050.00%set 17:42
UX.H17:V17.EMar 2017/Oct 2017 Spread-0.35-0.35-0.35-0.35+0.050.00%set 17:43
UX.H17:X17.EMar 2017/Nov 2017 Spread-0.4-0.4-0.4-0.4+0.10.00%set 17:43
UX.H17:Z17.EMar 2017/Dec 2017 Spread-0.50-0.50-0.50-0.50+0.150.00%set 17:43
UX.J17:M17.EApr 2017/Jun 2017 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:42
UX.J17:N17.EApr 2017/Jul 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.J17:Q17.EApr 2017/Aug 2017 Spread-0.2-0.2-0.2-0.2+0.10.00%set 17:42
UX.J17:U17.EApr 2017/Sep 2017 Spread-0.30-0.30-0.30-0.30+0.050.00%set 17:42
UX.J17:V17.EApr 2017/Oct 2017 Spread-0.35-0.35-0.35-0.35+0.050.00%set 17:43
UX.J17:X17.EApr 2017/Nov 2017 Spread-0.4-0.4-0.4-0.4+0.10.00%set 17:43
UX.J17:Z17.EApr 2017/Dec 2017 Spread-0.50-0.50-0.50-0.50+0.150.00%set 17:43
UX.K17:M17.EMay 2017/Jun 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.K17:N17.EMay 2017/Jul 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
UX.K17:Q17.EMay 2017/Aug 2017 Spread-0.20-0.20-0.20-0.20+0.050.00%set 17:42
UX.K17:U17.EMay 2017/Sep 2017 Spread-0.3-0.3-0.3-0.30.00.00%set 17:42
UX.K17:V17.EMay 2017/Oct 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 17:43
UX.K17:X17.EMay 2017/Nov 2017 Spread-0.40-0.40-0.40-0.40+0.050.00%set 17:43
UX.K17:Z17.EMay 2017/Dec 2017 Spread-0.5-0.5-0.5-0.5+0.10.00%set 17:43
UX.M17:N17.EJun 2017/Jul 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.M17:Q17.EJun 2017/Aug 2017 Spread-0.15-0.15-0.15-0.15+0.050.00%set 17:42
UX.M17:U17.EJun 2017/Sep 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 17:42
UX.M17:V17.EJun 2017/Oct 2017 Spread-0.3-0.3-0.3-0.30.00.00%set 17:43
UX.M17:X17.EJun 2017/Nov 2017 Spread-0.35-0.35-0.35-0.35+0.050.00%set 17:43
UX.M17:Z17.EJun 2017/Dec 2017 Spread-0.45-0.45-0.45-0.45+0.100.00%set 17:43
UX.N17:Q17.EJul 2017/Aug 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.N17:U17.EJul 2017/Sep 2017 Spread-0.2-0.2-0.2-0.20.00.00%set 17:42
UX.N17:V17.EJul 2017/Oct 2017 Spread-0.25-0.25-0.25-0.250.000.00%set 17:43
UX.N17:X17.EJul 2017/Nov 2017 Spread-0.30-0.30-0.30-0.30+0.050.00%set 17:43
UX.N17:Z17.EJul 2017/Dec 2017 Spread-0.4-0.4-0.4-0.4+0.10.00%set 17:43
UX.Q17:U17.EAug 2017/Sep 2017 Spread-0.10-0.10-0.10-0.10-0.050.00%set 17:42
UX.Q17:V17.EAug 2017/Oct 2017 Spread-0.15-0.15-0.15-0.15-0.050.00%set 17:43
UX.Q17:X17.EAug 2017/Nov 2017 Spread-0.2-0.2-0.2-0.20.00.00%set 17:42
UX.Q17:Z17.EAug 2017/Dec 2017 Spread-0.30-0.30-0.30-0.30+0.050.00%set 17:43
UX.U17:V17.ESep 2017/Oct 2017 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
UX.U17:X17.ESep 2017/Nov 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:42
UX.U17:Z17.ESep 2017/Dec 2017 Spread-0.2-0.2-0.2-0.2+0.10.00%set 17:43
UX.V17:X17.EOct 2017/Nov 2017 Spread-0.05-0.05-0.05-0.05+0.050.00%set 17:42
UX.V17:Z17.EOct 2017/Dec 2017 Spread-0.15-0.15-0.15-0.15+0.100.00%set 17:43
UX.X17:Z17.ENov 2017/Dec 2017 Spread-0.10-0.10-0.10-0.10+0.050.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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