S&P 500
1922.04
+8.19 +0.43%
Dow Indu
16155.63
+97.28 +0.61%
Nasdaq
4664.63
+28.53 +0.62%
Crude Oil
44.31
-1.10 -2.49%
Gold
1137.665
-1.285 -0.11%
Euro
1.124000
-0.003315 -0.29%
US Dollar
95.817
+0.442 +0.57%
Weak

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK SPREAD (NYMEX:FO)
MarketContractOpenHighLowLastChangePctTime
FO.Q15.EAug 2015 (E)-12.691-12.691-12.691-12.6910.0000.00%set 16:27
FO.U15.ESep 2015 (E)-12.633-12.633-12.633-12.633+1.0590.00%set 16:27
FO.V15.EOct 2015 (E)-13.448-13.448-13.448-13.448+0.6080.00%set 16:27
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.U15.ESep 2015 (E)-0.008-0.008-0.008-0.008-0.043-1.31%set 18:14
B4.V15.EOct 2015 (E)0.5960.5960.5960.596-0.019-3.19%set 17:54
B4.X15.ENov 2015 (E)3.0223.0223.0223.022+0.096+3.18%set 18:14
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.U15.ESep 2015 (E)-0.218-0.218-0.218-0.218-0.0080.00%set 18:14
NEN.V15.EOct 2015 (E)-0.150-0.150-0.150-0.150+0.0570.00%set 17:54
NEN.X15.ENov 2015 (E)-0.164-0.164-0.164-0.164+0.0760.00%set 17:54
BRENT CALENDAR (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Q15.EAug 2015 (E)48.2148.2148.2148.210.000.00%set 15:05
CY.U15.ESep 2015 (E)50.0050.0050.0050.00-4.61-9.22%set 15:05
CY.V15.EOct 2015 (E)50.8050.8050.8050.80-4.63-9.11%set 15:05
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Q15.EAug 2015 (E)1.50501.50501.50501.4621-0.0021-0.14%set 15:33
CU.U15.ESep 2015 (E)1.45001.45501.45001.4550+0.0125+0.87%10:28
CU.V15.EOct 2015 (E)1.43901.44001.43901.4400+0.0105+0.73%10:28
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.U15.ESep 2015 (E)-0.218-0.218-0.218-0.218-0.0160.00%set 18:14
CIN.V15.EOct 2015 (E)-0.191-0.191-0.191-0.191+0.0120.00%set 18:14
CIN.X15.ENov 2015 (E)-0.160-0.160-0.160-0.160+0.0070.00%set 18:14
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.U15.ESep 2015 (E)-0.078-0.078-0.078-0.078+0.0120.00%set 18:14
TC.V15.EOct 2015 (E)-0.098-0.098-0.098-0.0980.0000.00%set 17:54
TC.X15.ENov 2015 (E)-0.113-0.113-0.113-0.1130.0000.00%set 17:54
COLUMBIA GAS TETCO FIXED PRICE (NYMEX:CFS)
MarketContractOpenHighLowLastChangePctTime
CFS.U15.ESep 2015 (E)2.5482.5482.5482.5480.0000.00%set 17:56
CFS.V15.EOct 2015 (E)2.6042.6042.6042.604+0.013+0.50%set 17:56
CFS.X15.ENov 2015 (E)2.6582.6582.6582.658+0.010+0.38%set 17:56
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.U15.ESep 2015 (E)-0.048-0.048-0.048-0.048+0.0170.00%set 18:14
GL.V15.EOct 2015 (E)-0.061-0.061-0.061-0.061-0.0010.00%set 18:14
GL.X15.ENov 2015 (E)-0.07-0.07-0.07-0.070.000.00%set 17:54
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.U15.ESep 2015 (E)-0.058-0.058-0.058-0.058+0.0040.00%set 18:14
5ZN.V15.EOct 2015 (E)-0.062-0.062-0.062-0.0620.0000.00%set 17:54
5ZN.X15.ENov 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 17:54
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.V15.EOct 2015 (E)44.2646.3243.8644.31-1.10-2.49%10:32
CL.X15.ENov 2015 (E)44.8946.9444.5044.94-1.08-2.41%10:32
CL.Z15.EDec 2015 (E)45.5947.6545.2145.63-1.06-2.33%10:32
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.V15.EOct 2015 (E)44.30046.32543.85044.275-1.125-2.55%10:32
QM.X15.ENov 2015 (E)44.80046.90044.47544.850-1.175-2.62%10:32
QM.Z15.EDec 2015 (E)45.70047.50045.22545.675-1.025-2.25%10:32
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.V15.EOct 2015 (E)12-20+8+800.00%set 14:30
CLT.X15.ENov 2015 (E)1110-2-200.00%set 14:30
CLT.Z15.EDec 2015 (E)1110-1-100.00%set 14:30
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.V15.EOct 2015 (E)48.5050.7748.4048.80-0.76-1.57%10:32
BZ.X15.ENov 2015 (E)49.6051.5549.2249.60-0.76-1.54%10:32
BZ.Z15.EDec 2015 (E)50.5252.3250.0950.33-0.84-1.67%10:32
CRUDE OIL DUBAI (MINI) (NYMEX:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.V15.EOct 2015 (E)48.44648.44648.44648.446-4.835-9.98%set 16:27
DBL.X15.ENov 2015 (E)49.22449.22449.22449.224-4.777-9.70%set 16:27
DBL.Z15.EDec 2015 (E)49.88549.88549.88549.885-4.785-9.59%set 16:27
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.V15.EOct 2015 (E)45.4145.4145.4145.41-3.79-8.35%set 14:30
WS.X15.ENov 2015 (E)46.0246.0246.0246.02-3.91-8.50%set 14:30
WS.Z15.EDec 2015 (E)46.6946.6946.6946.69-4.08-8.74%set 14:30
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.V15.EOct 2015 (E)0.140.140.140.14+0.01+7.14%set 16:44
LPS.X15.ENov 2015 (E)0.090.090.090.09-0.05-55.56%set 16:44
LPS.Z15.EDec 2015 (E)0.100.100.100.10-0.04-40.00%set 16:44
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.V15.EOct 2015 (E)49.5649.5649.5649.56-4.59-9.26%set 15:05
BB.X15.ENov 2015 (E)50.3650.3650.3650.36-4.63-9.19%set 15:05
BB.Z15.EDec 2015 (E)51.1751.1751.1751.17-4.63-9.05%set 15:05
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.U15.ESep 2015 (E)-1.478-1.478-1.478-1.478+0.0070.00%set 18:14
PG.V15.EOct 2015 (E)-1.410-1.410-1.410-1.410+0.0220.00%set 17:54
PG.X15.ENov 2015 (E)-1.154-1.154-1.154-1.154-0.0140.00%set 17:54
DOMINION SOUTH POINT NATURAL GAS FIXED (NYMEX:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.U15.ESep 2015 (E)1.1531.1531.1531.1530.0000.00%set 17:56
DSF.V15.EOct 2015 (E)1.2921.2921.2921.292+0.035+2.71%set 17:56
DSF.X15.ENov 2015 (E)1.6171.6171.6171.617-0.004-0.25%set 17:56
EAST/WEST FUEL OIL SPREAD (NYMEX:FEW)
MarketContractOpenHighLowLastChangePctTime
FEW.Q15.EAug 2015 (E)20.70720.70720.70720.707+0.143+0.69%set 16:44
FEW.U15.ESep 2015 (E)16.86716.86716.86716.867+0.992+5.88%set 16:27
FEW.V15.EOct 2015 (E)21.55021.55021.55021.550+1.737+8.06%set 18:42
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.U15.ESep 2015 (E)-0.108-0.108-0.108-0.108-0.0060.00%set 18:14
PW.V15.EOct 2015 (E)-0.114-0.114-0.114-0.114+0.0200.00%set 18:14
PW.X15.ENov 2015 (E)-0.141-0.141-0.141-0.141+0.0110.00%set 18:14
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Q15.EAug 2015 (E)225.563225.563225.563225.5630.0000.00%set 16:29
UV.U15.ESep 2015 (E)237.255237.255237.255237.255-22.560-9.51%set 16:29
UV.V15.EOct 2015 (E)237.197237.197237.197237.197-25.542-10.77%set 16:29
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Q15.EAug 2015 (E)-2.89-2.89-2.89-2.890.000.00%set 16:27
EN.U15.ESep 2015 (E)-4.552-4.552-4.552-4.552-0.3690.00%set 16:27
EN.V15.EOct 2015 (E)-5.045-5.045-5.045-5.045-0.4630.00%set 16:27
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Q15.EAug 2015 (E)246.002246.002246.002246.0020.0000.00%set 16:29
UA.U15.ESep 2015 (E)254.122254.122254.122254.122-21.568-8.49%set 16:29
UA.V15.EOct 2015 (E)258.747258.747258.747258.747-23.805-9.20%set 16:29
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Q15.EAug 2015 (E)14.01314.01314.01314.0130.0000.00%set 16:27
GZ.U15.ESep 2015 (E)15.14915.14915.14915.149+4.075+26.90%set 16:27
GZ.V15.EOct 2015 (E)14.77314.77314.77314.773+4.116+27.86%set 16:27
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.U15.ESep 2015 (E)468.00483.85468.00481.75-4.00-0.83%set 15:05
GLI.V15.EOct 2015 (E)499.35500.10486.85487.00-4.00-0.82%set 15:05
GLI.X15.ENov 2015 (E)569.80489.25-3.75-0.77%set 15:05
EUROPEAN NAPHTHA CAL (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Q15.EAug 2015 (E)403.375403.375403.375403.3750.0000.00%set 16:29
UN.U15.ESep 2015 (E)404.452404.452404.452404.452-44.327-10.96%set 16:29
UN.V15.EOct 2015 (E)407.235407.235407.235407.235-45.328-11.13%set 16:29
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Q15.EAug 2015 (E)-0.347-0.347-0.347-0.347-0.0190.00%set 17:05
GCU.U15.ESep 2015 (E)-0.831-0.831-0.831-0.831-0.3450.00%set 17:05
GCU.V15.EOct 2015 (E)-0.398-0.398-0.398-0.398-0.1440.00%set 17:05
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Q15.EAug 2015 (E)35.1835.1835.1835.18-0.01-0.03%set 17:06
MFB.U15.ESep 2015 (E)36.6036.6036.6036.60-4.35-11.89%set 17:06
MFB.V15.EOct 2015 (E)37.0537.0537.0537.05-4.36-11.77%set 17:06
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Q15.EAug 2015 (E)-0.1392-0.1392-0.1392-0.1392-0.00060.00%set 17:04
ME.U15.ESep 2015 (E)-0.1675-0.1675-0.1675-0.1675-0.00250.00%set 17:04
ME.V15.EOct 2015 (E)-0.175-0.175-0.175-0.175-0.0050.00%set 17:04
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Q15.EAug 2015 (E)18.4918.4918.4918.49-0.03-0.16%set 17:04
GY.U15.ESep 2015 (E)17.517.517.517.5-1.6-9.14%set 17:04
GY.V15.EOct 2015 (E)17.1117.1117.1117.11-1.42-8.30%set 17:04
GC UNL 87 VS RBOB (NYMEX:RV)
MarketContractOpenHighLowLastChangePctTime
RV.Q15.EAug 2015 (E)0.05520.05520.05520.0552-0.0011-1.99%set 17:04
RV.U15.ESep 2015 (E)-0.020-0.020-0.020-0.020-0.0050.00%set 17:04
RV.V15.EOct 2015 (E)-0.0500-0.0500-0.0500-0.0500+0.00250.00%set 17:04
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.U15.ESep 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:54
HB.X15.ENov 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:54
HB.Z15.EDec 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:54
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.V15.EOct 2015 (E)2.7022.7022.7022.702+0.013+0.48%set 14:30
HP.X15.ENov 2015 (E)2.7712.7712.7712.771+0.010+0.36%set 14:30
HP.Z15.EDec 2015 (E)3.1273.1273.1232.907+0.002+0.07%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.V15.EOct 2015 (E)2.6652.6702.6562.659-0.043-1.60%10:22
HH.X15.ENov 2015 (E)2.7322.7442.7232.724-0.047-1.70%10:27
HH.Z15.EDec 2015 (E)2.9382.9392.9382.907+0.002+0.07%set 14:30
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.U15.ESep 2015 (E)0.05210.05210.05210.052100.00%set 18:12
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.V15.EOct 2015 (E)2.6662.6662.6512.651-0.051-1.89%set 10:30
NN.X15.ENov 2015 (E)2.7712.7712.7712.771+0.010+0.36%set 14:30
NN.Z15.EDec 2015 (E)2.9072.9072.9072.907+0.002+0.07%set 14:30
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.U15Sep 20152.6182.6182.6182.618-0.001-0.04%set 17:56
XJ.V15Oct 20152.6452.6452.6452.645+0.014+0.53%set 17:56
XJ.X15Nov 20152.7052.7052.7052.705+0.013+0.48%set 17:56
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.U15Sep 2015-0.018-0.018-0.018-0.018+0.0010.00%set 18:14
NH.V15Oct 2015-0.057-0.057-0.057-0.057+0.0010.00%set 17:54
NH.X15Nov 2015-0.066-0.066-0.066-0.066+0.0030.00%set 17:54
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.U15.ESep 2015 (E)-0.018-0.018-0.018-0.018+0.0010.00%set 18:14
NHN.V15.EOct 2015 (E)-0.057-0.057-0.057-0.057+0.0010.00%set 17:54
NHN.X15.ENov 2015 (E)-0.066-0.066-0.066-0.066+0.0030.00%set 17:54
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.U15.ESep 2015 (E)2.6182.6182.6182.618-0.001-0.04%set 17:57
XJT.V15.EOct 2015 (E)2.6452.6452.6452.645+0.014+0.53%set 17:56
XJT.X15.ENov 2015 (E)2.7052.7052.7052.705+0.013+0.48%set 17:56
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.U15.ESep 2015 (E)30.3730.3730.3730.37+0.02+0.07%set 19:02
OMM.V15.EOct 2015 (E)29.1529.1529.1529.15+0.70+2.40%set 19:05
OMM.X15.ENov 2015 (E)28.628.628.628.6+0.9+3.15%set 18:54
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Q15.EAug 2015 (E)437.421437.421437.421437.4210.0000.00%set 16:27
JA.U15.ESep 2015 (E)431.731431.731431.731431.731-42.965-9.95%set 16:27
JA.V15.EOct 2015 (E)433.318433.318433.318433.318-43.829-10.11%set 16:27
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.U15.ESep 2015 (E)35.7035.7035.7035.70+0.35+0.98%set 17:52
H5L.V15.EOct 2015 (E)35.0035.0035.0035.00-0.05-0.14%set 17:43
H5L.X15.ENov 2015 (E)35.6535.6535.6535.65-0.10-0.28%set 19:05
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.U15.ESep 2015 (E)24.0124.0124.0124.01+0.26+1.08%set 17:52
K2L.V15.EOct 2015 (E)25.625.625.625.60.00.00%set 18:44
K2L.X15.ENov 2015 (E)26.526.526.526.50.00.00%set 19:05
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.U15.ESep 2015 (E)33.9733.9733.9733.97-0.78-2.30%set 18:50
AH3.V15.EOct 2015 (E)34.0534.0534.0534.05-0.05-0.15%set 17:43
AH3.X15.ENov 2015 (E)34.734.734.734.7-0.1-0.29%set 19:05
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.U15.ESep 2015 (E)23.0623.0623.0623.06-0.34-1.47%set 17:45
EJL.V15.EOct 2015 (E)2525252500.00%set 17:43
EJL.X15.ENov 2015 (E)25.925.925.925.90.00.00%set 19:04
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Q15.EAug 2015 (E)0.372440.372440.372440.37244-0.00086-0.23%set 17:05
B0.U15.ESep 2015 (E)0.418130.418130.418130.41813-0.02562-6.40%set 17:05
B0.V15.EOct 2015 (E)0.424380.424380.424380.42438-0.03125-7.36%set 17:05
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.V15.EOct 2015 (E)2.6892.6992.6492.653-0.049-1.82%10:32
NG.X15.ENov 2015 (E)2.7622.7622.7212.725-0.046-1.67%10:32
NG.Z15.EDec 2015 (E)2.8952.8952.8592.865-0.042-1.45%10:32
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.V15.EOct 2015 (E)2.6902.6902.6552.655-0.045-1.67%10:22
QG.X15.ENov 2015 (E)2.7402.7452.7302.730-0.040-1.46%10:19
QG.Z15.EDec 2015 (E)2.8752.8752.8752.875-0.030-1.04%07:50
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.V15.EOct 2015 (E)11-10+20.00%set 14:30
NGT.X15.ENov 2015 (E)11-10+1+100.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.U15.ESep 2015 (E)24.7524.7524.7524.75-0.08-0.32%set 17:52
H2.V15.EOct 2015 (E)30.2330.2330.2330.23+0.13+0.43%set 17:43
H2.X15.ENov 2015 (E)45.2545.2545.2545.25+0.13+0.29%set 17:43
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.U15.ESep 2015 (E)24.7524.7524.7524.75-0.10-0.40%set 17:52
H2L.V15.EOct 2015 (E)30.2530.2530.2530.25+0.15+0.50%set 19:05
H2L.X15.ENov 2015 (E)45.2545.2545.2545.25+0.15+0.33%set 17:43
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.U15.ESep 2015 (E)1.56401.68071.53261.6736+0.0972+5.76%set 14:30
HO.V15.EOct 2015 (E)1.55941.61421.55001.5688-0.0091-0.59%10:32
HO.X15.ENov 2015 (E)1.57541.63161.57271.5864-0.0100-0.63%10:32
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.U15.ESep 2015 (E)-0.108-0.108-0.108-0.1080.0000.00%set 18:14
NL.V15.EOct 2015 (E)-0.117-0.117-0.117-0.117+0.0220.00%set 18:14
NL.X15.ENov 2015 (E)-0.150-0.150-0.150-0.150+0.0110.00%set 18:14
NGPL TEX OKLAHOMA INDEX (NYMEX:OI)
MarketContractOpenHighLowLastChangePctTime
OI.U15.ESep 2015 (E)0.0280.0280.0280.02800.00%set 18:12
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.U15.ESep 2015 (E)-0.038-0.038-0.038-0.038+0.0120.00%set 18:14
PD.V15.EOct 2015 (E)-0.052-0.052-0.052-0.052+0.0040.00%set 17:54
PD.X15.ENov 2015 (E)-0.074-0.074-0.074-0.074+0.0010.00%set 17:54
NORTHERN NATURAL GAS DEMARCATION BASIS (NYMEX:PE)
MarketContractOpenHighLowLastChangePctTime
PE.U15.ESep 2015 (E)0.0220.0220.0220.022+0.064+182.86%set 18:14
PE.V15.EOct 2015 (E)0.0250.0250.0250.025+0.060+240.00%set 17:54
PE.X15.ENov 2015 (E)0.0830.0830.0830.083+0.045+54.22%set 17:54
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Q15.EAug 2015 (E)1.5211.5211.5211.521+0.038+2.50%set 17:05
VR.U15.ESep 2015 (E)1.3831.3831.3831.383-0.017-1.23%set 17:05
VR.V15.EOct 2015 (E)1.2001.2001.2001.200-0.026-2.17%set 17:05
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Z19.EDec 2019 (E)51.4951.4951.4951.490.00%set 19:05
MM.Q15.EAug 2015 (E)36.7036.7036.7036.70+0.02+0.05%set 17:05
MM.U15.ESep 2015 (E)37.9837.9837.9837.98-4.37-11.51%set 17:05
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Q15.EAug 2015 (E)1.52781.52781.52781.5278+0.0047+0.31%set 15:30
MPX.U15.ESep 2015 (E)1.57791.57791.57791.5779-0.1233-7.81%set 18:49
MPX.V15.EOct 2015 (E)1.59641.59641.59641.5964-0.1220-7.64%set 18:49
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.U15.ESep 2015 (E)1110+1+100.00%set 14:30
HOT.V15.EOct 2015 (E)1110-7-700.00%set 14:30
HOT.X15.ENov 2015 (E)1110-2-200.00%set 14:30
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.U15.ESep 2015 (E)19.5819.5819.5819.58-0.07-0.36%set 17:52
K4L.V15.EOct 2015 (E)20.9520.9520.9520.950.000.00%set 19:04
K4L.X15.ENov 2015 (E)23.6523.6523.6523.65+0.05+0.21%set 19:05
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.U15.ESep 2015 (E)38.5438.5438.5438.54+0.39+1.01%set 17:52
K3L.V15.EOct 2015 (E)38.5038.5038.5038.50+0.25+0.65%set 17:43
K3L.X15.ENov 2015 (E)39.5539.5539.5539.55-0.05-0.13%set 17:43
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.U15.ESep 2015 (E)23.7123.7123.7123.71-0.19-0.80%set 17:52
D2L.V15.EOct 2015 (E)25.6525.6525.6525.650.000.00%set 19:05
D2L.X15.ENov 2015 (E)33.7533.7533.7533.750.000.00%set 19:05
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.U15.ESep 2015 (E)39.0039.0039.0039.00+0.55+1.41%set 17:40
T3L.V15.EOct 2015 (E)38.5038.5038.5038.50+0.25+0.65%set 17:35
T3L.X15.ENov 2015 (E)46.7046.7046.7046.70-0.05-0.11%set 19:04
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.U15.ESep 2015 (E)24.4724.4724.4724.47-0.23-0.94%set 17:52
D4L.V15.EOct 2015 (E)27.4027.4027.4027.40+0.85+3.10%set 17:43
D4L.X15.ENov 2015 (E)34.334.334.334.3+0.1+0.29%set 19:05
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.Q15Aug 201521.2121.2121.2121.210.000.00%set 17:43
58.U15Sep 201521.6621.6621.6621.66-0.06-0.28%set 17:43
58.V15Oct 201523.3223.3223.3223.32+0.04+0.17%set 17:43
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.U15.ESep 2015 (E)21.6621.6621.6621.66-0.06-0.28%set 17:43
A58.V15.EOct 2015 (E)23.323.323.323.30.00.00%set 19:05
A58.X15.ENov 2015 (E)28.7028.7028.7028.70+0.05+0.17%set 17:43
ONEOK OK NAT GAS BASIS (NYMEX:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.U15.ESep 2015 (E)-0.258-0.258-0.258-0.258-0.0080.00%set 18:14
8XN.V15.EOct 2015 (E)-0.242-0.242-0.242-0.242+0.0200.00%set 18:14
8XN.X15.ENov 2015 (E)-0.251-0.251-0.251-0.251+0.0330.00%set 18:14
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.U15.ESep 2015 (E)18.3718.3718.3718.37+0.02+0.11%set 18:58
OFF.V15.EOct 2015 (E)19.119.119.119.1+1.0+5.24%set 19:04
OFF.X15.ENov 2015 (E)17.0517.0517.0517.05+0.25+1.47%set 19:05
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.U15.ESep 2015 (E)-0.268-0.268-0.268-0.268-0.0180.00%set 18:14
PH.V15.EOct 2015 (E)-0.242-0.242-0.242-0.242+0.0200.00%set 18:14
PH.X15.ENov 2015 (E)-0.251-0.251-0.251-0.251+0.0330.00%set 18:14
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.U15.ESep 2015 (E)2.3842.3842.3842.384-0.004-0.17%set 17:56
XH.V15.EOct 2015 (E)2.4592.4592.4592.459+0.032+1.30%set 17:56
XH.X15.ENov 2015 (E)2.5172.5172.5172.517+0.040+1.59%set 17:56
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.U15.ESep 2015 (E)-0.108-0.108-0.108-0.108-0.0120.00%set 18:14
PM.V15.EOct 2015 (E)-0.141-0.141-0.141-0.141+0.0010.00%set 18:14
PM.X15.ENov 2015 (E)-0.114-0.114-0.114-0.114+0.0220.00%set 18:14
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.U15.ESep 2015 (E)24.6724.6724.6724.67-0.13-0.53%set 17:45
V3L.V15.EOct 2015 (E)26.7526.7526.7526.750.000.00%set 17:43
V3L.X15.ENov 2015 (E)28.1528.1528.1528.150.000.00%set 19:05
PJM AD HUB 5 MW RT (PEAK) (NYMEX:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.Q15.EAug 2015 (E)34.2734.2734.2734.27-0.06-0.18%set 17:43
Z9.U15.ESep 2015 (E)37.1737.1737.1737.17-1.43-3.85%set 17:45
Z9.V15.EOct 2015 (E)37.8137.8137.8137.81-0.04-0.11%set 17:43
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.U15.ESep 2015 (E)38.738.738.738.7+0.1+0.26%set 17:52
D7L.V15.EOct 2015 (E)37.9037.9037.9037.90-0.05-0.13%set 19:04
D7L.X15.ENov 2015 (E)38.238.238.238.20.00.00%set 19:05
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Q15Aug 201540.5340.5340.5340.53-4.97-12.26%set 17:33
JM.U15Sep 201540.3340.3340.3340.33+0.10+0.25%set 17:33
JM.V15Oct 201539.5039.5039.5039.50+0.02+0.05%set 17:33
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.U15.ESep 2015 (E)40.3340.3340.3340.33+0.10+0.25%set 18:44
JML.V15.EOct 2015 (E)39.539.539.539.50.00.00%set 17:33
JML.X15.ENov 2015 (E)40.9540.9540.9540.95+0.05+0.12%set 19:05
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.Q15Aug 201520.9420.9420.9420.940.000.00%set 17:44
46.U15Sep 201526.4026.4026.4026.40-0.23-0.87%set 17:44
46.V15Oct 201527.0627.0627.0627.06+0.07+0.26%set 17:44
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.U15.ESep 2015 (E)26.4026.4026.4026.40-0.23-0.87%set 17:44
A46.V15.EOct 2015 (E)27.0527.0527.0527.05+0.05+0.18%set 19:05
A46.X15.ENov 2015 (E)29.4029.4029.4029.40+0.05+0.17%set 17:44
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.U15.ESep 2015 (E)20.420.420.420.4-0.2-0.98%set 17:45
B6L.V15.EOct 2015 (E)21.221.221.221.20.00.00%set 19:04
B6L.X15.ENov 2015 (E)22.722.722.722.70.00.00%set 19:05
PJM NI HUB 5 MW RT (PEAK) (NYMEX:B3)
MarketContractOpenHighLowLastChangePctTime
B3.Q15.EAug 2015 (E)33.0233.0233.0233.020.000.00%set 17:43
B3.U15.ESep 2015 (E)33.5833.5833.5833.58-1.17-3.48%set 17:45
B3.V15.EOct 2015 (E)33.9833.9833.9833.98-0.07-0.21%set 17:43
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.U15.ESep 2015 (E)20.6520.6520.6520.650.000.00%set 17:52
L3L.V15.EOct 2015 (E)21.2521.2521.2521.250.000.00%set 19:04
L3L.X15.ENov 2015 (E)22.7522.7522.7522.750.000.00%set 19:05
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.Q21.EAug 2021 (E)34.2534.2534.2534.250.00%set 19:04
N3L.U15.ESep 2015 (E)34.7534.7534.7534.75+0.10+0.29%set 17:52
N3L.V15.EOct 2015 (E)34.0034.0034.0034.00-0.05-0.15%set 19:04
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.U15.ESep 2015 (E)25.5325.5325.5325.53-0.22-0.86%set 18:57
N9L.V15.EOct 2015 (E)27.5527.5527.5527.55+0.05+0.18%set 19:04
N9L.X15.ENov 2015 (E)29.6029.6029.6029.60+0.05+0.17%set 18:49
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.Q15.EAug 2015 (E)35.9735.9735.9735.97-0.02-0.06%set 17:36
L1.U15.ESep 2015 (E)40.2340.2340.2340.23-1.72-4.28%set 17:34
L1.V15.EOct 2015 (E)39.5039.5039.5039.50+0.02+0.05%set 17:36
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.U15.ESep 2015 (E)25.8225.8225.8225.82-0.04-0.15%set 17:52
E4.V15.EOct 2015 (E)27.6127.6127.6127.61+0.07+0.25%set 17:43
E4.X15.ENov 2015 (E)29.6529.6529.6529.65+0.04+0.13%set 17:43
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.U15.ESep 2015 (E)25.8225.8225.8225.82-0.03-0.12%set 17:52
E4L.V15.EOct 2015 (E)27.6027.6027.6027.60+0.05+0.18%set 19:04
E4L.X15.ENov 2015 (E)29.6529.6529.6529.65+0.05+0.17%set 17:43
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.U15.ESep 2015 (E)41.9541.9541.9541.95+0.11+0.26%set 17:52
J4.V15.EOct 2015 (E)39.5039.5039.5039.50+0.02+0.05%set 17:43
J4.X15.ENov 2015 (E)40.9340.9340.9340.93+0.01+0.02%set 17:43
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.U15.ESep 2015 (E)41.9541.9541.9541.95+0.10+0.24%set 17:52
J4L.V15.EOct 2015 (E)39.539.539.539.50.00.00%set 17:43
J4L.X15.ENov 2015 (E)40.9540.9540.9540.95+0.05+0.12%set 19:05
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Q15.EAug 2015 (E)1.60361.60361.60361.6036+0.0056+0.35%set 19:06
RLX.U15.ESep 2015 (E)1.39561.39561.39561.3956-0.1035-7.42%set 15:25
RLX.V15.EOct 2015 (E)1.37081.37081.37081.3708-0.1028-7.50%set 15:25
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Q15Aug 201524.4624.4624.4624.46+0.04+0.16%set 16:20
RM.U15Sep 201513.0413.0413.0413.04-0.51-3.91%set 16:00
RM.V15Oct 201511.3111.3111.3111.31-0.34-3.01%set 16:00
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.U15.ESep 2015 (E)1.52181.52181.52181.5218+0.0650+4.27%set 14:31
RT.V15.EOct 2015 (E)1.39561.39561.39561.3956-0.1035-7.42%set 14:31
RT.X15.ENov 2015 (E)1.37081.37081.37081.3708-0.1028-7.50%set 14:31
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.U15.ESep 2015 (E)1.49661.64601.46771.6404+0.1186+7.22%set 14:31
RB.V15.EOct 2015 (E)1.37671.44371.36981.3888-0.0068-0.50%10:32
RB.X15.ENov 2015 (E)1.34911.41351.34381.3614-0.0094-0.70%10:32
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U15.ESep 2015 (E)11-10+10+1000.00%set 14:31
RBT.V15.EOct 2015 (E)1110-9-900.00%set 14:31
RBT.X15.ENov 2015 (E)1110-10-1000.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Q15.EAug 2015 (E)19.13819.13819.13819.1380.0000.00%set 16:27
RBB.U15.ESep 2015 (E)8.6198.6198.6198.619+0.265+3.07%set 16:27
RBB.V15.EOct 2015 (E)6.7726.7726.7726.772+0.313+4.62%set 16:27
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U15.ESep 2015 (E)-0.108-0.108-0.108-0.108-0.0160.00%set 18:14
NJ.V15.EOct 2015 (E)-0.143-0.143-0.143-0.143+0.0090.00%set 17:54
NJ.X15.ENov 2015 (E)-0.135-0.135-0.135-0.135+0.0110.00%set 17:54
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Q15.EAug 2015 (E)239.13239.13239.13239.130.000.00%set 16:29
SE.U15.ESep 2015 (E)249.41249.41249.41249.41-21.98-8.81%set 16:29
SE.V15.EOct 2015 (E)253.747253.747253.747253.747-23.905-9.42%set 16:29
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Q15.EAug 2015 (E)6.8726.8726.8726.8720.0000.00%set 16:29
SD.U15.ESep 2015 (E)4.7124.7124.7124.712+0.412+8.74%set 16:29
SD.V15.EOct 2015 (E)5.05.05.05.0+0.1+2.00%set 16:29
SOCAL BASIS (NYMEX:NS)
MarketContractOpenHighLowLastChangePctTime
NS.U15.ESep 2015 (E)0.0720.0720.0720.072-0.010-50.00%set 18:14
NS.V15.EOct 2015 (E)0.0400.0400.0400.040+0.021+52.50%set 17:54
NS.X15.ENov 2015 (E)0.0310.0310.0310.031+0.020+64.52%set 17:54
SONAT BASIS (NYMEX:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.U15.ESep 2015 (E)-0.028-0.028-0.028-0.028+0.0030.00%set 18:14
SZN.V15.EOct 2015 (E)-0.031-0.031-0.031-0.0310.0000.00%set 17:54
SZN.X15.ENov 2015 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:54
SOUTHERN NATURAL LA. NAT GAS IDX (NYMEX:M8)
MarketContractOpenHighLowLastChangePctTime
M8.U15.ESep 2015 (E)0.05360.05360.05360.053600.00%set 18:12
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.U15.ESep 2015 (E)-0.208-0.208-0.208-0.208+0.0140.00%set 18:14
8ZN.V15.EOct 2015 (E)-0.228-0.228-0.228-0.228+0.0380.00%set 17:54
8ZN.X15.ENov 2015 (E)-0.199-0.199-0.199-0.199+0.0350.00%set 17:54
TENN 800 LEG NAT GAS BASIS (NYMEX:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.U15.ESep 2015 (E)-0.058-0.058-0.058-0.058-0.0060.00%set 18:14
6ZN.V15.EOct 2015 (E)-0.056-0.056-0.056-0.0560.0000.00%set 17:54
6ZN.X15.ENov 2015 (E)-0.033-0.033-0.033-0.033+0.0010.00%set 17:54
TETCO NATURAL GAS INDEX (NYMEX:Q1)
MarketContractOpenHighLowLastChangePctTime
Q1.U15.ESep 2015 (E)0.06310.06310.06310.063100.00%set 18:12
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.U15.ESep 2015 (E)-0.068-0.068-0.068-0.068+0.0130.00%set 18:14
9FN.V15.EOct 2015 (E)-0.103-0.103-0.103-0.103-0.0010.00%set 17:54
9FN.X15.ENov 2015 (E)-0.067-0.067-0.067-0.067+0.0040.00%set 17:54
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.U15.ESep 2015 (E)-0.018-0.018-0.018-0.018-0.0020.00%set 18:14
CZ.V15.EOct 2015 (E)-0.014-0.014-0.014-0.0140.0000.00%set 17:54
CZ.X15.ENov 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:54
TRANSCO ZONE 4 NATURAL GAS INDEX (NYMEX:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.U15.ESep 2015 (E)-0.508-0.508-0.508-0.508-0.0130.00%set 18:14
NZ.V15.EOct 2015 (E)-0.395-0.395-0.395-0.395+0.0570.00%set 18:14
NZ.X15.ENov 2015 (E)0.0900.0900.0900.090+0.008+8.51%set 18:14
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.U15.ESep 2015 (E)-0.368-0.368-0.368-0.368+0.1390.00%set 18:14
TZ6.V15.EOct 2015 (E)-0.398-0.398-0.398-0.398+0.0090.00%set 17:54
TZ6.X15.ENov 2015 (E)-0.040-0.040-0.040-0.040+0.0360.00%set 17:54
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.U15.ESep 2015 (E)-0.008-0.008-0.008-0.008+0.0020.00%set 18:14
TR.V15.EOct 2015 (E)-0.01-0.01-0.01-0.010.000.00%set 17:54
TR.X15.ENov 2015 (E)0.0080.0080.0080.0080.0000.00%set 17:54
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Q15.EAug 2015 (E)-0.0664-0.0664-0.0664-0.0664-0.00080.00%set 17:04
LT.U15.ESep 2015 (E)-0.076-0.076-0.076-0.076-0.0060.00%set 17:04
LT.V15.EOct 2015 (E)-0.0875-0.0875-0.0875-0.0875-0.00650.00%set 17:04
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Q15.EAug 2015 (E)36.7536.7536.7536.750.000.00%set 17:26
UX.U15.ESep 2015 (E)36.9536.9536.9536.95+0.05+0.14%set 17:26
UX.V15.EOct 2015 (E)36.9536.9536.9536.95+0.05+0.14%set 17:26
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.U15.ESep 2015 (E)0.0320.0320.0320.032+0.018+42.86%set 18:14
PF.V15.EOct 2015 (E)0.0560.0560.0560.056+0.001+1.79%set 17:54
PF.X15.ENov 2015 (E)0.1380.1380.1380.138-0.001-0.72%set 17:54
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.U15.ESep 2015 (E)-0.098-0.098-0.098-0.098-0.0030.00%set 18:14
NW.V15.EOct 2015 (E)-0.132-0.132-0.132-0.132+0.0050.00%set 18:14
NW.X15.ENov 2015 (E)-0.098-0.098-0.098-0.098+0.0250.00%set 18:14
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.V15.EOct 2015 (E)10.4010.4010.4010.40+0.03+0.29%set 15:41
QP.X15.ENov 2015 (E)10.4310.4310.4310.43-0.01-0.10%set 15:41
QP.Z15.EDec 2015 (E)10.6010.6010.6010.60-0.05-0.47%set 15:41
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Q15.EAug 2015 (E)-5.32-5.32-5.32-5.320.000.00%set 16:00
BK.U15.ESep 2015 (E)-4.42-4.42-4.42-4.42+0.780.00%set 16:00
BK.V15.EOct 2015 (E)-4.54-4.54-4.54-4.54+0.650.00%set 16:00
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Q15.EAug 2015 (E)42.8942.8942.8942.89+0.19+0.44%set 15:30
CSX.U15.ESep 2015 (E)45.5845.5845.5845.58-3.83-8.40%set 18:41
CSX.V15.EOct 2015 (E)46.2646.2646.2646.26-3.98-8.60%set 15:25
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z15.EDec 2015 (E)3138313831383138-3-0.10%set 10:19
CJ.H16.EMar 2016 (E)3130313031303130+39+1.25%set 12:03
CJ.K16.EMay 2016 (E)3125312531253125+35+1.12%set 12:03
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z15.EDec 2015 (E)1.18851.18851.18851.1885-0.0195-1.61%09:42
KT.H16.EMar 2016 (E)1.24301.24301.24301.2430-0.0345-2.78%set 13:32
KT.K16.EMay 2016 (E)1.26601.26601.26601.2660-0.0335-2.65%set 13:32
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V15.EOct 2015 (E)0.63580.63580.63580.6358-0.0016-0.25%set 14:23
TT.Z15.EDec 2015 (E)0.64680.64760.64680.6270-0.0030-0.48%set 14:23
TT.H16.EMar 2016 (E)0.62130.62130.62130.6213-0.0045-0.72%set 14:23
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V15.EOct 2015 (E)0.10220.10220.10180.1071+0.0002+0.19%set 13:08
YO.H16.EMar 2016 (E)0.12650.1178+0.0001+0.08%set 13:08
YO.K16.EMay 2016 (E)0.11920.11920.11920.1192-0.0003-0.25%set 13:08
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Q15.EAug 2015 (E)0.085000.085000.085000.078550.000000.00%set 17:47
AUP.U15.ESep 2015 (E)0.08750.08750.08750.07100.00000.00%set 18:05
AUP.V15.EOct 2015 (E)0.06500.06500.06500.06250.00000.00%set 12:55
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.U15.ESep 2015 (E)2.29452.34352.29152.3305+0.0280+1.22%10:24
HG.V15.EOct 2015 (E)2.29252.34252.29252.3355+0.0320+1.39%10:28
HG.X15.ENov 2015 (E)2.30302.34002.30302.3400+0.0375+1.63%09:21
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.Z15.EDec 2015 (E)5550-5-100.00%set 13:15
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.U15.ESep 2015 (E)1137.31140.41133.41133.0-5.7-0.50%10:32
GC.V15.EOct 2015 (E)1138.51141.31133.71134.4-4.9-0.43%10:32
GC.X15.ENov 2015 (E)1127.71128.71127.71139.5+7.3+0.64%set 13:43
MINY GOLD (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.V15.EOct 2015 (E)1139.001140.501134.501134.50-4.75-0.42%set 10:32
QO.Z15.EDec 2015 (E)1139.251141.501135.001134.75-5.00-0.44%10:32
QO.G16.EFeb 2016 (E)1094.251140.75+7.25+0.64%set 19:05
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.U15.ESep 2015 (E)595.00595.00572.50578.50-29.05-5.08%set 13:04
PA.V15.EOct 2015 (E)570.15583.70568.05578.55-23.05-3.88%set 13:04
PA.X15.ENov 2015 (E)579.00579.00579.00579.00-23.05-3.98%set 13:04
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.U15.ESep 2015 (E)1020.81020.81020.81007.6-2.5-0.25%set 13:11
PL.V15.EOct 2015 (E)1002.41017.91001.41010.3+1.9+0.19%10:32
PL.X15.ENov 2015 (E)1008.61008.61008.61008.6-2.1-0.21%set 13:11
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.U15.ESep 2015 (E)14.53514.81014.47514.535-0.078-0.54%10:32
SI.V15.EOct 2015 (E)14.53014.80014.48014.800+0.187+1.28%09:56
SI.X15.ENov 2015 (E)14.45014.45514.38514.617+0.036+0.25%set 13:47
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.U15.ESep 2015 (E)14.47014.47014.47014.613+0.036+0.25%set 13:47
SIL.V15.EOct 2015 (E)14.61314.61314.61314.613+0.037+0.25%set 13:47
SIL.X15.ENov 2015 (E)14.61714.61714.61714.617+0.036+0.25%set 13:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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