S&P 500
2398.42
+4.40 +0.18%
Dow Indu
20937.91
+43.08 +0.21%
Nasdaq
6136.87
+3.25 +0.05%
Crude Oil
51.40
-0.07 -0.14%
Gold
1251.485
-0.925 -0.07%
Euro
1.118360
-0.000505 -0.05%
US Dollar
97.288
-0.052 -0.05%
Strong

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.K17.EMay 2017 (E)-7.889-7.889-7.889-7.889+0.0320.00%set 17:13
FO.M17.EJun 2017 (E)-8.052-8.052-8.052-8.052+0.1180.00%set 17:13
FO.N17.EJul 2017 (E)-8.251-8.251-8.251-8.251+0.1210.00%set 17:13
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.M17.EJun 2017 (E)-0.120-0.120-0.120-0.120-0.0110.00%set 17:28
B4.N17.EJul 2017 (E)0.2000.2000.2000.200-0.013-6.50%set 17:28
B4.Q17.EAug 2017 (E)0.1310.1310.1310.131-0.027-20.61%set 17:28
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.M17.EJun 2017 (E)-0.367-0.367-0.367-0.367+0.0170.00%set 18:01
NEN.N17.EJul 2017 (E)-0.357-0.357-0.357-0.357+0.0090.00%set 17:28
NEN.Q17.EAug 2017 (E)-0.357-0.357-0.357-0.357+0.0090.00%set 17:28
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.K17.EMay 2017 (E)51.9651.9651.9651.96+0.08+0.15%set 14:56
CY.M17.EJun 2017 (E)54.4254.4254.4254.42+0.30+0.55%set 14:56
CY.N17.EJul 2017 (E)54.6254.6254.6254.62+0.31+0.57%set 14:56
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.K17.EMay 2017 (E)1.58251.58251.56901.4550-0.0050-0.34%set 15:39
CU.M17.EJun 2017 (E)1.471.471.471.46-0.02-1.36%set 15:39
CU.N17.EJul 2017 (E)1.49851.49851.49851.4850-0.0150-1.01%set 15:39
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.M17.EJun 2017 (E)-0.434-0.434-0.434-0.434+0.0180.00%set 17:28
CIN.N17.EJul 2017 (E)-0.378-0.378-0.378-0.378+0.0140.00%set 17:28
CIN.Q17.EAug 2017 (E)-0.369-0.369-0.369-0.369+0.0110.00%set 17:28
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.M17.EJun 2017 (E)-0.163-0.163-0.163-0.163-0.0040.00%set 17:29
TC.N17.EJul 2017 (E)-0.167-0.167-0.167-0.167+0.0030.00%set 17:29
TC.Q17.EAug 2017 (E)-0.173-0.173-0.173-0.173+0.0030.00%set 17:29
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.M17.EJun 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 17:28
GL.N17.EJul 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 17:28
GL.Q17.EAug 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 17:28
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.M17.EJun 2017 (E)-0.115-0.115-0.115-0.115+0.0010.00%set 18:01
5ZN.N17.EJul 2017 (E)-0.109-0.109-0.109-0.109+0.0010.00%set 17:28
5ZN.Q17.EAug 2017 (E)-0.112-0.112-0.112-0.112+0.0010.00%set 18:01
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M17.EJun 2017 (E)50.6051.0650.4450.73+0.40+0.79%set 14:31
CL.N17.EJul 2017 (E)51.4451.8851.2051.40-0.07-0.14%09:20
CL.Q17.EAug 2017 (E)51.7152.1051.4451.64-0.08-0.15%09:20
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.M17.EJun 2017 (E)49.40050.50049.30050.325+0.975+1.94%set 14:31
QM.N17.EJul 2017 (E)51.45051.90051.20051.400-0.075-0.15%09:20
QM.Q17.EAug 2017 (E)51.70052.07551.47551.600-0.125-0.24%09:18
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N17.EJul 2017 (E)54.2054.6253.9754.20+0.05+0.09%09:20
BZ.Q17.EAug 2017 (E)54.4654.8254.2354.37-0.04-0.07%09:18
BZ.U17.ESep 2017 (E)54.7954.7954.7954.79+0.18+0.33%02:19
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.N17.EJul 2017 (E)0.250.750.250.00-1.00-200.00%set 14:39
CRUDE OIL DUBAI (MINI) (NYMEX:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.K17.EMay 2017 (E)51.05351.05351.05351.053+0.119+0.23%set 16:07
DBL.M17.EJun 2017 (E)53.17053.17053.17053.170+0.328+0.62%set 16:07
DBL.N17.EJul 2017 (E)53.40053.40053.40053.400+0.328+0.61%set 16:07
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.M17.EJun 2017 (E)46.2246.2246.1850.33+0.98+1.95%set 14:31
WS.N17.EJul 2017 (E)51.4751.4751.4751.47+0.34+0.66%set 14:31
WS.Q17.EAug 2017 (E)51.7251.7251.7251.72+0.32+0.62%set 14:31
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.M17.EJun 2017 (E)49.4349.4349.4349.43+0.45+0.91%set 17:40
MB.N17.EJul 2017 (E)50.1750.1750.1750.17+0.49+0.98%set 17:46
MB.Q17.EAug 2017 (E)50.3250.3250.3250.32+0.37+0.74%set 17:46
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.M17.EJun 2017 (E)0.30.30.30.30.00.00%set 17:38
LPS.N17.EJul 2017 (E)0.250.250.250.250.000.00%set 16:17
LPS.Q17.EAug 2017 (E)0.160.160.160.160.000.00%set 16:17
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.N17.EJul 2017 (E)54.1554.1554.1554.15+0.28+0.52%set 14:40
BB.Q17.EAug 2017 (E)54.4154.4154.4154.41+0.30+0.55%set 14:40
BB.U17.ESep 2017 (E)54.6154.6154.6154.61+0.31+0.57%set 14:40
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.M17.EJun 2017 (E)-0.537-0.537-0.537-0.537+0.0090.00%set 17:29
PG.N17.EJul 2017 (E)-0.629-0.629-0.629-0.629+0.0070.00%set 17:29
PG.Q17.EAug 2017 (E)-0.634-0.634-0.634-0.634+0.0030.00%set 17:29
EAST/WEST FUEL OIL SPREAD (NYMEX:FEW)
MarketContractOpenHighLowLastChangePctTime
FEW.K17.EMay 2017 (E)28.72928.72928.72928.729+0.292+1.02%set 18:04
FEW.M17.EJun 2017 (E)19.42019.42019.42019.420+0.525+2.70%set 17:13
FEW.N17.EJul 2017 (E)20.1220.1220.1220.12+0.05+0.25%set 17:13
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.M17.EJun 2017 (E)-0.208-0.208-0.208-0.208-0.0230.00%set 17:29
PW.N17.EJul 2017 (E)-0.187-0.187-0.187-0.187-0.0110.00%set 17:29
PW.Q17.EAug 2017 (E)-0.182-0.182-0.182-0.182-0.0100.00%set 17:29
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.K17.EMay 2017 (E)279.863279.863279.863279.863+0.750+0.27%set 17:13
UV.M17.EJun 2017 (E)294.433294.433294.433294.433+2.655+0.90%set 17:13
UV.N17.EJul 2017 (E)294.433294.433294.433294.433+2.739+0.93%set 17:13
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.K17.EMay 2017 (E)-2.639-2.639-2.639-2.639-0.1230.00%set 16:28
EN.M17.EJun 2017 (E)-3.585-3.585-3.585-3.585-0.3560.00%set 16:28
EN.N17.EJul 2017 (E)-3.638-3.638-3.638-3.638-0.2570.00%set 16:28
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.K17.EMay 2017 (E)308.592308.592308.592308.592+1.042+0.34%set 17:13
UA.M17.EJun 2017 (E)313.853313.853313.853313.853+3.180+1.01%set 17:13
UA.N17.EJul 2017 (E)314.553314.553314.553314.553+2.789+0.89%set 17:13
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.K17.EMay 2017 (E)9.6179.6179.6179.617-0.086-0.89%set 16:28
GZ.M17.EJun 2017 (E)9.8769.8769.8769.876-0.255-2.58%set 16:28
GZ.N17.EJul 2017 (E)9.7899.7899.7899.789-0.243-2.48%set 16:28
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.M17.EJun 2017 (E)46446446447900.00%set 11:45
GLI.N17.EJul 2017 (E)479.0479.0479.0479.0+0.5+0.10%set 11:45
GLI.Q17.EAug 2017 (E)471.65471.65469.00480.25+0.50+0.10%set 11:45
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.K17.EMay 2017 (E)0.0460.0460.0460.046-0.003-6.52%set 17:45
GCU.M17.EJun 2017 (E)-0.267-0.267-0.267-0.267-0.0180.00%set 17:45
GCU.N17.EJul 2017 (E)-0.367-0.367-0.367-0.367-0.0380.00%set 17:45
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.K17.EMay 2017 (E)44.1244.1244.1244.12+0.11+0.25%set 17:45
MFB.M17.EJun 2017 (E)46.146.146.146.1+0.4+0.87%set 17:45
MFB.N17.EJul 2017 (E)46.046.046.046.0+0.4+0.87%set 17:45
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.K17.EMay 2017 (E)-0.1083-0.1083-0.1083-0.1083+0.00200.00%set 15:44
ME.M17.EJun 2017 (E)-0.11-0.11-0.11-0.110.000.00%set 15:44
ME.N17.EJul 2017 (E)-0.1075-0.1075-0.1075-0.10750.00000.00%set 15:44
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.K17.EMay 2017 (E)13.6213.6213.6213.62-0.04-0.29%set 15:44
GY.M17.EJun 2017 (E)14.5814.5814.5814.58-0.12-0.82%set 15:44
GY.N17.EJul 2017 (E)14.5814.5814.5814.58-0.10-0.69%set 15:44
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.M17.EJun 2017 (E)-0.002-0.002-0.002-0.002-0.0010.00%set 17:28
HB.N17.EJul 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:28
HB.Q17.EAug 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:28
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.M17.EJun 2017 (E)3.2983.3143.2243.219-0.111-3.45%set 14:31
HP.N17.EJul 2017 (E)3.3923.4123.3103.312-0.110-3.32%set 14:31
HP.Q17.EAug 2017 (E)3.3523.3523.3523.352-0.107-3.19%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.M17.EJun 2017 (E)3.2383.2383.1773.178-0.041-1.27%09:19
HH.N17.EJul 2017 (E)3.3193.3383.2693.268-0.044-1.33%09:19
HH.Q17.EAug 2017 (E)3.3943.3963.3723.352-0.107-3.19%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.M17.EJun 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:29
IN.N17.EJul 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:29
IN.Q17.EAug 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:29
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.M17.EJun 2017 (E)3.2193.2193.2193.219-0.111-3.45%set 14:31
NN.N17.EJul 2017 (E)3.3123.3123.3123.312-0.112-3.38%set 14:31
NN.Q17.EAug 2017 (E)3.3523.3523.3523.352-0.107-3.19%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.M17Jun 20173.2623.2623.2623.262-0.106-3.25%set 17:31
XJ.N17Jul 20173.3323.3323.3323.332-0.111-3.33%set 17:31
XJ.Q17Aug 20173.3713.3713.3713.371-0.104-3.09%set 17:31
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.M17Jun 20170.0430.0430.0430.043+0.005+11.63%set 17:28
NH.N17Jul 20170.0200.0200.0200.020+0.001+5.00%set 17:28
NH.Q17Aug 20170.0190.0190.0190.019+0.003+15.79%set 17:28
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.M17.EJun 2017 (E)0.0430.0430.0430.043+0.005+11.63%set 18:01
NHN.N17.EJul 2017 (E)0.0200.0200.0200.020+0.001+5.00%set 17:29
NHN.Q17.EAug 2017 (E)0.0190.0190.0190.019+0.003+15.79%set 17:28
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.M17.EJun 2017 (E)3.2623.2623.2623.262-0.106-3.25%set 18:03
XJT.N17.EJul 2017 (E)3.3323.3323.3323.332-0.111-3.33%set 17:31
XJT.Q17.EAug 2017 (E)3.3713.3713.3713.371-0.104-3.09%set 18:03
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.M17.EJun 2017 (E)22.2522.2522.2522.25-1.25-5.62%set 19:09
OMM.N17.EJul 2017 (E)34.634.634.634.6-1.9-5.49%set 19:09
OMM.Q17.EAug 2017 (E)34.634.634.634.6-1.9-5.49%set 19:09
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.K17.EMay 2017 (E)450.104450.104450.104450.104-0.731-0.16%set 16:30
JA.M17.EJun 2017 (E)462.547462.547462.547462.547-0.620-0.13%set 16:30
JA.N17.EJul 2017 (E)463.974463.974463.974463.974-0.023-0.00%set 16:30
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.M17.EJun 2017 (E)36.636.636.636.6-0.8-2.19%set 17:26
H5L.N17.EJul 2017 (E)43.743.743.743.7-0.7-1.60%set 19:09
H5L.Q17.EAug 2017 (E)41.1541.1541.1541.15-0.65-1.58%set 19:09
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.M17.EJun 2017 (E)25.325.325.325.30.00.00%set 19:09
K2L.N17.EJul 2017 (E)27.3027.3027.3027.30-0.35-1.28%set 19:09
K2L.Q17.EAug 2017 (E)25.7025.7025.7025.70-0.05-0.19%set 19:09
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.M17.EJun 2017 (E)35.6535.6535.6535.65-0.80-2.24%set 18:01
AH3.N17.EJul 2017 (E)42.7542.7542.7542.75-0.70-1.64%set 19:08
AH3.Q17.EAug 2017 (E)40.2040.2040.2040.20-0.65-1.62%set 19:09
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.M17.EJun 2017 (E)24.724.724.724.70.00.00%set 19:08
EJL.N17.EJul 2017 (E)26.7026.7026.7026.70-0.35-1.31%set 19:09
EJL.Q17.EAug 2017 (E)25.1025.1025.1025.10-0.05-0.20%set 19:08
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.K17.EMay 2017 (E)0.640770.640770.640770.64077-0.00187-0.29%set 17:29
B0.M17.EJun 2017 (E)0.657500.657500.657500.65750-0.00688-1.05%set 17:29
B0.N17.EJul 2017 (E)0.660630.660630.660630.66063-0.00625-0.95%set 17:29
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.K17.EMay 2017 (E)438.976438.976438.976438.976-0.328-0.07%set 16:31
UN.M17.EJun 2017 (E)452.422452.422452.422452.422-0.495-0.11%set 16:31
UN.N17.EJul 2017 (E)453.724453.724453.724453.724+0.477+0.11%set 16:31
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.M17.EJun 2017 (E)3.2343.2523.1763.180-0.039-1.21%09:20
NG.N17.EJul 2017 (E)3.3283.3453.2693.274-0.038-1.14%09:20
NG.Q17.EAug 2017 (E)3.3633.3843.3123.315-0.037-1.10%09:20
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.M17.EJun 2017 (E)3.2203.2553.1803.180-0.040-1.24%09:19
QG.N17.EJul 2017 (E)3.3253.3453.2703.275-0.035-1.05%09:19
QG.Q17.EAug 2017 (E)3.3603.3753.3103.310-0.040-1.19%set 09:19
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.M17.EJun 2017 (E)1110-2-200.00%set 14:31
NGT.M17:N17.EJun 2017/Jul 2017 Spread1110-1-100.00%set 17:42
NGT.N17:Q17.EJul 2017/Aug 2017 Spread1110+1+100.00%set 17:42
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.M17.EJun 2017 (E)22.9722.9722.9722.97-0.88-3.83%set 17:26
H2.N17.EJul 2017 (E)28.428.428.428.4-1.1-3.87%set 17:26
H2.Q17.EAug 2017 (E)27.9027.9027.9027.90-0.55-1.97%set 17:26
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.M17.EJun 2017 (E)22.9522.9522.9522.95-0.90-3.92%set 19:09
H2L.N17.EJul 2017 (E)28.428.428.428.4-1.1-3.87%set 17:26
H2L.Q17.EAug 2017 (E)27.9027.9027.9027.90-0.55-1.97%set 17:26
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.M17.EJun 2017 (E)1.61011.61971.60591.6145+0.0078+0.48%09:20
HO.N17.EJul 2017 (E)1.61301.62561.61101.6192+0.0069+0.43%09:20
HO.Q17.EAug 2017 (E)1.62191.63201.61741.6251+0.0059+0.36%09:20
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.M17.EJun 2017 (E)-0.325-0.325-0.325-0.325+0.0130.00%set 17:28
NL.N17.EJul 2017 (E)-0.318-0.318-0.318-0.318+0.0030.00%set 17:28
NL.Q17.EAug 2017 (E)-0.320-0.320-0.320-0.320+0.0060.00%set 17:28
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.M17.EJun 2017 (E)-0.158-0.158-0.158-0.158+0.0030.00%set 17:29
PD.N17.EJul 2017 (E)-0.162-0.162-0.162-0.162+0.0030.00%set 17:29
PD.Q17.EAug 2017 (E)-0.161-0.161-0.161-0.161+0.0020.00%set 17:29
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.K17.EMay 2017 (E)1.1761.1761.1761.176+0.003+0.26%set 17:45
VR.M17.EJun 2017 (E)1.451.451.451.450.000.00%set 17:45
VR.N17.EJul 2017 (E)1.7001.7001.7001.700+0.025+1.47%set 17:45
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.K17.EMay 2017 (E)45.3045.3045.3045.30+0.12+0.26%set 17:45
MM.M17.EJun 2017 (E)47.5547.5547.5547.55+0.40+0.84%set 17:45
MM.N17.EJul 2017 (E)47.7047.7047.7047.70+0.42+0.88%set 17:45
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.K17.EMay 2017 (E)1.52571.52571.52571.5257+0.0013+0.09%set 15:10
MPX.M17.EJun 2017 (E)1.61231.61231.61231.6123+0.0041+0.25%set 18:01
MPX.N17.EJul 2017 (E)1.61921.61921.61921.6192+0.0040+0.25%set 15:10
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.M17.EJun 2017 (E)11-10+1+100.00%set 14:32
HOT.Q17.EAug 2017 (E)1110+1+100.00%set 14:32
HOT.U17.ESep 2017 (E)1110-1-100.00%set 14:32
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.M17.EJun 2017 (E)18.218.218.218.2-0.3-1.65%set 19:09
K4L.N17.EJul 2017 (E)24.3024.3024.3024.30-0.25-1.03%set 19:09
K4L.Q17.EAug 2017 (E)23.2523.2523.2523.25+0.10+0.43%set 19:09
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.M17.EJun 2017 (E)39.7539.7539.7539.75-0.50-1.26%set 17:23
K3L.N17.EJul 2017 (E)53.1053.1053.1053.10-0.85-1.60%set 19:09
K3L.Q17.EAug 2017 (E)47.4547.4547.4547.45-0.60-1.26%set 19:09
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.M17.EJun 2017 (E)23.7523.7523.7523.75-0.90-3.79%set 17:26
D2L.N17.EJul 2017 (E)30.130.130.130.1-0.4-1.33%set 19:09
D2L.Q17.EAug 2017 (E)27.2527.2527.2527.25-0.20-0.73%set 19:09
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.M17.EJun 2017 (E)35.535.535.535.5-1.0-2.82%set 19:09
T3L.N17.EJul 2017 (E)48.0548.0548.0548.05-0.90-1.87%set 19:08
T3L.Q17.EAug 2017 (E)43.4543.4543.4543.45-0.70-1.61%set 19:08
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.M17.EJun 2017 (E)24.7524.7524.7524.75-1.60-6.46%set 19:09
D4L.N17.EJul 2017 (E)32.4532.4532.4532.45-0.50-1.54%set 19:09
D4L.Q17.EAug 2017 (E)29.6529.6529.6529.65-0.25-0.84%set 17:26
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.K17May 201716.9816.9816.9816.98-0.16-0.94%set 17:26
58.M17Jun 201720.9620.9620.9620.96-0.60-2.86%set 17:26
58.N17Jul 201727.2027.2027.2027.20-0.33-1.21%set 17:26
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.M17.EJun 2017 (E)20.9520.9520.9520.95-0.60-2.86%set 19:08
A58.N17.EJul 2017 (E)27.2027.2027.2027.20-0.35-1.29%set 18:01
A58.Q17.EAug 2017 (E)25.2525.2525.2525.25-0.05-0.20%set 17:26
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.M17.EJun 2017 (E)9.659.659.659.65-0.60-6.20%set 19:09
OFF.N17.EJul 2017 (E)17.917.917.917.9-1.0-5.59%set 19:08
OFF.Q17.EAug 2017 (E)17.917.917.917.9-1.0-5.59%set 19:08
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.M17.EJun 2017 (E)-0.401-0.401-0.401-0.401+0.0160.00%set 17:29
PH.N17.EJul 2017 (E)-0.391-0.391-0.391-0.391+0.0050.00%set 17:29
PH.Q17.EAug 2017 (E)-0.386-0.386-0.386-0.386+0.0070.00%set 17:29
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.M17.EJun 2017 (E)-0.438-0.438-0.438-0.438+0.0200.00%set 17:29
PM.N17.EJul 2017 (E)-0.394-0.394-0.394-0.394+0.0200.00%set 17:29
PM.Q17.EAug 2017 (E)-0.365-0.365-0.365-0.365+0.0150.00%set 17:29
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.M17.EJun 2017 (E)24.9524.9524.9524.95-0.25-1.00%set 19:09
V3L.N17.EJul 2017 (E)27.527.527.527.5-0.4-1.45%set 19:09
V3L.Q17.EAug 2017 (E)25.5525.5525.5525.55-0.05-0.20%set 17:26
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.M17.EJun 2017 (E)35.535.535.535.5-1.1-3.10%set 19:09
D7L.N17.EJul 2017 (E)43.0043.0043.0043.00-0.75-1.74%set 17:26
D7L.Q17.EAug 2017 (E)40.3540.3540.3540.35-0.60-1.49%set 17:26
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.K17May 201731.6031.6031.6031.60-1.42-4.49%set 17:23
JM.M17Jun 201735.3735.3735.3735.37-1.24-3.51%set 17:23
JM.N17Jul 201744.0844.0844.0844.08-0.96-2.18%set 17:23
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.M17.EJun 2017 (E)35.3535.3535.3535.35-1.25-3.53%set 19:09
JML.N17.EJul 2017 (E)44.1044.1044.1044.10-0.95-2.16%set 19:09
JML.Q17.EAug 2017 (E)40.940.940.940.9-0.7-1.71%set 19:09
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.K17May 201722.4522.4522.4522.45+0.03+0.13%set 17:31
46.M17Jun 201724.0224.0224.0224.02-0.58-2.41%set 17:31
46.N17Jul 201728.2728.2728.2728.27-0.68-2.41%set 17:31
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.M17.EJun 2017 (E)24.024.024.024.0-0.6-2.50%set 19:09
A46.N17.EJul 2017 (E)28.2528.2528.2528.25-0.70-2.48%set 19:09
A46.Q17.EAug 2017 (E)26.7026.7026.7026.70-0.35-1.31%set 18:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.M17.EJun 2017 (E)22.6522.6522.6522.65+0.35+1.55%set 19:09
B6L.N17.EJul 2017 (E)24.424.424.424.4-0.2-0.82%set 19:09
B6L.Q17.EAug 2017 (E)23.723.723.723.7-0.2-0.84%set 18:02
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.M17.EJun 2017 (E)22.7022.7022.7022.70+0.35+1.54%set 19:09
L3L.N17.EJul 2017 (E)24.4524.4524.4524.45-0.20-0.82%set 19:09
L3L.Q17.EAug 2017 (E)23.7523.7523.7523.75-0.20-0.84%set 17:26
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.M17.EJun 2017 (E)33.8033.8033.8033.80-1.15-3.40%set 19:09
N3L.N17.EJul 2017 (E)41.641.641.641.6-0.8-1.92%set 19:09
N3L.Q17.EAug 2017 (E)38.5538.5538.5538.55-0.55-1.43%set 19:09
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.M17.EJun 2017 (E)24.824.824.824.8-0.2-0.81%set 19:09
N9L.N17.EJul 2017 (E)27.8527.8527.8527.85-0.55-1.98%set 19:09
N9L.Q17.EAug 2017 (E)26.2526.2526.2526.25+0.25+0.95%set 19:09
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.M17.EJun 2017 (E)35.3735.3735.3735.37-1.24-3.51%set 17:23
L1.N17.EJul 2017 (E)44.0844.0844.0844.08-0.96-2.18%set 17:23
L1.Q17.EAug 2017 (E)40.9240.9240.9240.92-0.66-1.61%set 17:23
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.M17.EJun 2017 (E)24.8424.8424.8424.84-0.20-0.81%set 17:26
E4.N17.EJul 2017 (E)27.8927.8927.8927.89-0.54-1.94%set 17:26
E4.Q17.EAug 2017 (E)26.2826.2826.2826.28+0.23+0.88%set 17:26
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.M17.EJun 2017 (E)24.8524.8524.8524.85-0.20-0.81%set 19:09
E4L.N17.EJul 2017 (E)27.9027.9027.9027.90-0.55-1.97%set 19:09
E4L.Q17.EAug 2017 (E)26.3026.3026.3026.30+0.25+0.95%set 19:09
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.M17.EJun 2017 (E)35.3735.3735.3735.37-1.24-3.51%set 17:26
J4.N17.EJul 2017 (E)44.0844.0844.0844.08-0.96-2.18%set 17:26
J4.Q17.EAug 2017 (E)40.9240.9240.9240.92-0.66-1.61%set 17:26
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.M17.EJun 2017 (E)35.3535.3535.3535.35-1.25-3.53%set 19:09
J4L.N17.EJul 2017 (E)44.1044.1044.1044.10-0.95-2.16%set 19:09
J4L.Q17.EAug 2017 (E)40.940.940.940.9-0.7-1.71%set 19:09
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.K17.EMay 2017 (E)1.58811.58811.58811.5881-0.0003-0.02%set 15:10
RLX.M17.EJun 2017 (E)1.65601.65601.65601.6560-0.0023-0.14%set 18:01
RLX.N17.EJul 2017 (E)1.64971.64971.64971.6497-0.0021-0.13%set 18:01
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.M17.EJun 2017 (E)1.66141.66141.66141.6614-0.0012-0.07%set 14:30
RT.N17.EJul 2017 (E)1.65601.65601.65601.6560-0.0023-0.14%set 14:30
RT.Q17.EAug 2017 (E)1.64971.64971.64971.6497-0.0021-0.13%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.M17.EJun 2017 (E)1.66851.67501.66181.6683+0.0069+0.41%09:21
RB.N17.EJul 2017 (E)1.65691.66931.65571.6622+0.0062+0.37%09:22
RB.Q17.EAug 2017 (E)1.64971.66191.64901.6550+0.0053+0.32%09:22
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.M17.EJun 2017 (E)1110-40.00%set 14:30
RBT.Q17.EAug 2017 (E)1110-3-300.00%set 14:30
RBT.U17.ESep 2017 (E)1110-1-50.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.K17.EMay 2017 (E)14.73814.73814.73814.738-0.099-0.67%set 16:31
RBB.M17.EJun 2017 (E)15.13315.13315.13315.133-0.397-2.62%set 16:31
RBB.N17.EJul 2017 (E)14.66914.66914.66914.669-0.399-2.72%set 16:31
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M17.EJun 2017 (E)-0.430-0.430-0.430-0.430+0.0130.00%set 17:28
NJ.N17.EJul 2017 (E)-0.355-0.355-0.355-0.355+0.0110.00%set 17:28
NJ.Q17.EAug 2017 (E)-0.323-0.323-0.323-0.323+0.0110.00%set 17:28
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.K17.EMay 2017 (E)299.293299.293299.293299.293+0.826+0.28%set 17:13
SE.M17.EJun 2017 (E)306.353306.353306.353306.353+3.180+1.04%set 17:13
SE.N17.EJul 2017 (E)307.803307.803307.803307.803+2.789+0.91%set 17:13
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.K17.EMay 2017 (E)9.2999.2999.2999.299+0.216+2.32%set 17:13
SD.M17.EJun 2017 (E)7.57.57.57.50.00.00%set 17:13
SD.N17.EJul 2017 (E)6.756.756.756.750.000.00%set 17:13
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.M17.EJun 2017 (E)-0.131-0.131-0.131-0.131+0.0070.00%set 17:28
9FN.N17.EJul 2017 (E)-0.146-0.146-0.146-0.146-0.0010.00%set 17:28
9FN.Q17.EAug 2017 (E)-0.086-0.086-0.086-0.086+0.0040.00%set 18:01
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.M17.EJun 2017 (E)-0.052-0.052-0.052-0.052-0.0010.00%set 17:28
CZ.N17.EJul 2017 (E)-0.055-0.055-0.055-0.0550.0000.00%set 17:28
CZ.Q17.EAug 2017 (E)-0.054-0.054-0.054-0.0540.0000.00%set 17:28
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.M17.EJun 2017 (E)-0.294-0.294-0.294-0.294+0.0180.00%set 17:28
NZ.N17.EJul 2017 (E)-0.208-0.208-0.208-0.208+0.0170.00%set 17:28
NZ.Q17.EAug 2017 (E)-0.210-0.210-0.210-0.210+0.0180.00%set 17:28
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.M17.EJun 2017 (E)-0.296-0.296-0.296-0.296+0.0150.00%set 17:29
TZ6.N17.EJul 2017 (E)-0.189-0.189-0.189-0.189+0.0060.00%set 17:29
TZ6.Q17.EAug 2017 (E)-0.189-0.189-0.189-0.189+0.0060.00%set 17:29
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.M17.EJun 2017 (E)-0.061-0.061-0.061-0.061+0.0010.00%set 17:29
TR.N17.EJul 2017 (E)-0.038-0.038-0.038-0.038+0.0120.00%set 17:29
TR.Q17.EAug 2017 (E)-0.045-0.045-0.045-0.045+0.0050.00%set 17:29
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.K17.EMay 2017 (E)-0.0358-0.0358-0.0358-0.0358-0.00010.00%set 15:44
LT.M17.EJun 2017 (E)-0.0375-0.0375-0.0375-0.0375+0.00100.00%set 15:44
LT.N17.EJul 2017 (E)-0.039-0.039-0.039-0.039+0.0010.00%set 15:44
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.K17.EMay 2017 (E)20.2520.2520.2520.25-1.50-7.41%set 17:52
UX.M17.EJun 2017 (E)21.5021.5021.5020.25-1.50-7.41%set 17:52
UX.N17.EJul 2017 (E)20.2520.2520.2520.25-1.50-7.41%set 17:52
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.M17.EJun 2017 (E)-0.279-0.279-0.279-0.279+0.0230.00%set 17:29
PF.N17.EJul 2017 (E)-0.286-0.286-0.286-0.286+0.0030.00%set 17:29
PF.Q17.EAug 2017 (E)-0.289-0.289-0.289-0.289+0.0050.00%set 17:29
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.M17.EJun 2017 (E)-0.369-0.369-0.369-0.369+0.0170.00%set 17:28
NW.N17.EJul 2017 (E)-0.319-0.319-0.319-0.319+0.0130.00%set 17:28
NW.Q17.EAug 2017 (E)-0.291-0.291-0.291-0.291+0.0100.00%set 17:28
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.M17.EJun 2017 (E)11.7011.7011.7011.70+0.05+0.43%set 16:26
QP.N17.EJul 2017 (E)11.4511.4511.4511.450.000.00%set 16:26
QP.Q17.EAug 2017 (E)11.4511.4511.4511.450.000.00%set 16:26
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.K17.EMay 2017 (E)-3.00-3.00-3.00-3.00+0.010.00%set 15:24
BK.M17.EJun 2017 (E)-2.86-2.86-2.86-2.86+0.030.00%set 15:24
BK.N17.EJul 2017 (E)-2.83-2.83-2.83-2.830.000.00%set 15:24
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.K17.EMay 2017 (E)48.9648.9648.9648.96+0.09+0.18%set 15:10
CSX.M17.EJun 2017 (E)51.5651.5651.5651.56+0.33+0.64%set 18:03
CSX.N17.EJul 2017 (E)51.7951.7951.7951.79+0.31+0.60%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.M17.EJun 2017 (E)-0.59-0.59-0.59-0.59-0.010.00%set 17:46
WTT.N17.EJul 2017 (E)-0.61-0.61-0.61-0.61-0.050.00%set 17:46
WTT.Q17.EAug 2017 (E)-0.8-0.8-0.8-0.8-0.10.00%set 17:46
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.N17.EJul 2017 (E)2021202120212021-14-0.69%set 12:03
CJ.U17.ESep 2017 (E)2030203020302030-16-0.79%set 12:03
CJ.Z17.EDec 2017 (E)2048204820482048-18-0.88%set 12:03
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.N17.EJul 2017 (E)1.36401.36501.36401.3025-0.0035-0.27%set 13:32
KT.U17.ESep 2017 (E)1.32651.32651.32651.3265-0.0030-0.23%set 13:32
KT.Z17.EDec 2017 (E)1.36151.36151.36151.3615-0.0030-0.22%set 13:32
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.N17.EJul 2017 (E)0.84530.84670.84530.7722-0.0117-1.52%set 14:21
TT.V17.EOct 2017 (E)0.73730.73730.73730.7373-0.0092-1.25%set 14:21
TT.Z17.EDec 2017 (E)0.72370.72370.72370.7237-0.0064-0.88%set 14:21
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.N17.EJul 2017 (E)0.15870.15870.15870.1587-0.0064-4.03%set 13:03
YO.V17.EOct 2017 (E)0.16130.16130.16130.1613-0.0059-3.66%set 13:03
YO.H18.EMar 2018 (E)0.16690.16690.16690.1669-0.0049-2.94%set 13:03
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.K17.EMay 2017 (E)0.095500.095500.095500.09383-0.00012-0.13%set 12:16
AUP.M17.EJun 2017 (E)0.09500.09600.09500.08950.00000.00%set 12:16
AUP.N17.EJul 2017 (E)0.0910.0910.0910.0880.0000.00%set 12:16
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.K17.EMay 2017 (E)2.57602.58702.57552.5905+0.0015+0.06%set 13:16
HG.M17.EJun 2017 (E)2.59352.59352.55452.5775-0.0130-0.50%08:59
HG.N17.EJul 2017 (E)2.60052.60052.55552.5775-0.0185-0.71%09:22
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.N17.EJul 2017 (E)55-50-5-100.00%set 13:16
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.K17.EMay 2017 (E)1254.81260.01251.61254.8-5.9-0.47%set 13:36
GC.M17.EJun 2017 (E)1251.11254.41247.61252.5-3.0-0.24%09:22
GC.N17.EJul 2017 (E)1253.21255.91249.81253.4-3.7-0.30%09:11
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M17.EJun 2017 (E)1249.501254.251247.751252.75-2.75-0.22%09:22
QO.Q17.EAug 2017 (E)1255.001256.501251.501256.25-2.75-0.22%09:22
QO.V17.EOct 2017 (E)1266.001268.001266.001262.25-6.00-0.48%set 13:36
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.K17.EMay 2017 (E)772.20772.20772.20772.20+13.25+1.72%set 13:10
PA.M17.EJun 2017 (E)772.35772.80759.10760.05-12.30-1.59%09:22
PA.N17.EJul 2017 (E)769.8769.8760.4760.4-11.9-1.54%set 08:56
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.K17.EMay 2017 (E)930.7930.7930.5946.9-0.9-0.10%set 13:18
PL.M17.EJun 2017 (E)933.5933.5933.5948.8-1.0-0.11%set 13:18
PL.N17.EJul 2017 (E)947.3948.5940.3943.5-5.9-0.62%09:22
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.K17.EMay 2017 (E)17.08017.23017.05017.091-0.052-0.31%set 13:35
SI.M17.EJun 2017 (E)17.05017.06516.86017.030-0.075-0.44%09:16
SI.N17.EJul 2017 (E)17.05017.12516.89517.070-0.069-0.40%09:22
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.K17.EMay 2017 (E)17.44017.44017.28017.091-0.052-0.30%set 13:35
SIL.M17.EJun 2017 (E)16.55016.62016.55017.105-0.052-0.30%set 13:35
SIL.N17.EJul 2017 (E)17.07017.12016.90017.070-0.069-0.40%09:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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