S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
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.H17.EMar 2017 (E)-9.04-9.04-9.04-9.04+0.010.00%set 16:41
FO.J17.EApr 2017 (E)-9.097-9.097-9.097-9.097-0.0760.00%set 16:41
FO.K17.EMay 2017 (E)-9.254-9.254-9.254-9.254-0.1140.00%set 16:41
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.J17.EApr 2017 (E)0.0240.0240.0240.024-0.070-291.67%set 17:33
B4.K17.EMay 2017 (E)-0.272-0.272-0.272-0.272-0.0380.00%set 17:33
B4.M17.EJun 2017 (E)-0.202-0.202-0.202-0.202-0.0210.00%set 17:33
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.J17.EApr 2017 (E)-0.310-0.310-0.310-0.310+0.0290.00%set 17:33
NEN.K17.EMay 2017 (E)-0.355-0.355-0.355-0.355+0.0210.00%set 17:33
NEN.M17.EJun 2017 (E)-0.347-0.347-0.347-0.347+0.0190.00%set 17:33
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.H17.EMar 2017 (E)52.2752.2752.2752.27+0.06+0.11%set 15:32
CY.J17.EApr 2017 (E)50.9350.9350.9350.93+0.26+0.51%set 15:32
CY.K17.EMay 2017 (E)51.1751.1751.1751.17+0.30+0.59%set 15:32
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.H17.EMar 2017 (E)1.50001.50001.50001.4925+0.0100+0.67%set 15:59
CU.J17.EApr 2017 (E)1.5351.5351.5351.555+0.020+1.29%set 15:59
CU.K17.EMay 2017 (E)1.5751.5751.5751.575+0.020+1.27%set 15:59
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.J17.EApr 2017 (E)-0.380-0.380-0.380-0.380+0.0080.00%set 17:33
CIN.K17.EMay 2017 (E)-0.41-0.41-0.41-0.41+0.020.00%set 17:33
CIN.M17.EJun 2017 (E)-0.404-0.404-0.404-0.404+0.0090.00%set 18:03
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.J17.EApr 2017 (E)-0.165-0.165-0.165-0.165-0.0090.00%set 17:34
TC.K17.EMay 2017 (E)-0.161-0.161-0.161-0.161-0.0050.00%set 17:34
TC.M17.EJun 2017 (E)-0.156-0.156-0.156-0.156-0.0070.00%set 17:34
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.J17.EApr 2017 (E)-0.092-0.092-0.092-0.092-0.0040.00%set 17:33
GL.K17.EMay 2017 (E)-0.089-0.089-0.089-0.089+0.0010.00%set 17:33
GL.M17.EJun 2017 (E)-0.094-0.094-0.094-0.094+0.0010.00%set 17:33
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.J17.EApr 2017 (E)-0.106-0.106-0.106-0.106-0.0020.00%set 17:33
5ZN.K17.EMay 2017 (E)-0.102-0.102-0.102-0.102-0.0030.00%set 17:33
5ZN.M17.EJun 2017 (E)-0.105-0.105-0.105-0.105-0.0030.00%set 17:33
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.J17.EApr 2017 (E)47.9348.7347.2347.34-0.88-1.85%set 14:30
CL.K17.EMay 2017 (E)47.6748.2047.5447.97+0.40+0.83%set 14:30
CL.M17.EJun 2017 (E)48.2148.7448.0948.51+0.38+0.78%set 14:30
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.K17.EMay 2017 (E)47.67548.20047.52547.975+0.275+0.57%set 18:01
QM.M17.EJun 2017 (E)48.22548.62548.12548.500+0.250+0.51%set 18:01
QM.N17.EJul 2017 (E)48.67548.97548.67548.875+0.250+0.51%set 18:01
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.K17.EMay 2017 (E)14-10+1+25.00%set 14:30
CLT.M17.EJun 2017 (E)-15-10-2-50.00%set 14:30
CLT.N17.EJul 2017 (E)1110-1-100.00%set 14:30
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.K17.EMay 2017 (E)50.6050.9750.4050.80+0.32+0.63%set 14:41
BZ.M17.EJun 2017 (E)50.6251.0550.5150.92+0.38+0.74%set 14:41
BZ.N17.EJul 2017 (E)50.9551.2550.9251.16+0.30+0.59%set 14:41
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.K17.EMay 2017 (E)47.9747.9747.9747.97+0.27+0.56%set 14:30
WS.M17.EJun 2017 (E)48.5148.5148.5148.51+0.25+0.52%set 14:30
WS.N17.EJul 2017 (E)48.8748.8748.8748.87+0.24+0.49%set 14:30
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.J17.EApr 2017 (E)45.5445.5445.5445.54-1.49-3.27%set 15:51
MB.K17.EMay 2017 (E)45.9745.9745.9745.97+0.32+0.70%set 17:10
MB.M17.EJun 2017 (E)46.4646.4646.4646.46+0.25+0.54%set 17:10
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.J17.EApr 2017 (E)0.5000.5000.5000.500+0.009+2.00%set 16:22
LPS.K17.EMay 2017 (E)0.40.40.40.40.00.00%set 16:40
LPS.M17.EJun 2017 (E)0.30.30.30.30.00.00%set 16:40
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.K17.EMay 2017 (E)50.8050.8050.8050.80+0.24+0.47%set 14:41
BB.M17.EJun 2017 (E)50.9250.9250.9250.92+0.26+0.51%set 14:41
BB.N17.EJul 2017 (E)51.1651.1651.1651.16+0.30+0.59%set 14:41
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.J17.EApr 2017 (E)-0.522-0.522-0.522-0.522-0.0270.00%set 17:34
PG.K17.EMay 2017 (E)-0.614-0.614-0.614-0.614-0.0250.00%set 17:34
PG.M17.EJun 2017 (E)-0.715-0.715-0.715-0.715-0.0290.00%set 17:34
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.J17.EApr 2017 (E)-0.210-0.210-0.210-0.210+0.0110.00%set 17:34
PW.K17.EMay 2017 (E)-0.224-0.224-0.224-0.224-0.0030.00%set 17:34
PW.M17.EJun 2017 (E)-0.205-0.205-0.205-0.205-0.0030.00%set 17:34
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.H17.EMar 2017 (E)274.511274.511274.511274.511+0.463+0.17%set 16:41
UV.J17.EApr 2017 (E)265.660265.660265.660265.660+1.184+0.45%set 16:41
UV.K17.EMay 2017 (E)266.163266.163266.163266.163+1.185+0.45%set 16:41
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.H17.EMar 2017 (E)-0.975-0.975-0.975-0.975+0.0640.00%set 17:39
EN.J17.EApr 2017 (E)-1.150-1.150-1.150-1.150+0.2590.00%set 17:39
EN.K17.EMay 2017 (E)-1.85-1.85-1.85-1.85+0.150.00%set 17:39
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.H17.EMar 2017 (E)298.502298.502298.502298.502+0.263+0.09%set 16:41
UA.J17.EApr 2017 (E)287.410287.410287.410287.410+1.084+0.38%set 16:41
UA.K17.EMay 2017 (E)287.863287.863287.863287.863+1.135+0.39%set 16:41
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.H17.EMar 2017 (E)9.6739.6739.6739.673-0.107-1.11%set 17:39
GZ.J17.EApr 2017 (E)9.4849.4849.4849.484-0.451-4.76%set 17:39
GZ.K17.EMay 2017 (E)9.4669.4669.4669.466-0.501-5.29%set 17:39
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.J17.EApr 2017 (E)449.00449.00449.00449.00-1.25-0.28%set 12:48
GLI.K17.EMay 2017 (E)450.75450.75450.75450.75-1.50-0.33%set 12:48
GLI.M17.EJun 2017 (E)464.00464.00464.00452.25-1.50-0.33%set 12:48
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.H17.EMar 2017 (E)-0.134-0.134-0.134-0.134-0.0030.00%set 16:36
GCU.J17.EApr 2017 (E)-0.32-0.32-0.32-0.32+0.080.00%set 16:36
GCU.K17.EMay 2017 (E)-0.399-0.399-0.399-0.399+0.0300.00%set 16:36
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.H17.EMar 2017 (E)43.1043.1043.1043.10+0.07+0.16%set 16:36
MFB.J17.EApr 2017 (E)41.5241.5241.5241.52+0.27+0.65%set 16:36
MFB.K17.EMay 2017 (E)41.5241.5241.5241.52+0.22+0.53%set 16:36
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.H17.EMar 2017 (E)-0.0860-0.0860-0.0860-0.0860+0.00170.00%set 16:03
ME.J17.EApr 2017 (E)-0.095-0.095-0.095-0.095+0.0050.00%set 16:03
ME.K17.EMay 2017 (E)-0.095-0.095-0.095-0.095+0.0050.00%set 16:03
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.H17.EMar 2017 (E)13.2813.2813.2813.28+0.04+0.30%set 16:03
GY.J17.EApr 2017 (E)13.3413.3413.3413.34+0.09+0.67%set 16:03
GY.K17.EMay 2017 (E)13.0913.0913.0913.09+0.09+0.69%set 16:03
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HB.K17.EMay 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HB.M17.EJun 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:33
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.J17.EApr 2017 (E)3.0453.0833.0453.076+0.021+0.68%set 14:31
HP.K17.EMay 2017 (E)3.1233.1593.1223.153+0.020+0.63%set 14:31
HP.M17.EJun 2017 (E)3.2283.2283.2283.228+0.022+0.68%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.J17.EApr 2017 (E)3.0383.0763.0243.076+0.025+0.81%set 14:31
HH.K17.EMay 2017 (E)3.1193.1533.1103.153+0.015+0.48%set 14:31
HH.M17.EJun 2017 (E)3.2143.2143.2143.228+0.022+0.68%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.J17.EApr 2017 (E)0.0050.0050.0050.0050.0000.00%set 17:35
IN.K17.EMay 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:35
IN.M17.EJun 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:35
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.J17.EApr 2017 (E)3.0763.0763.0763.076+0.025+0.81%set 14:31
NN.K17.EMay 2017 (E)3.1533.1533.1533.153+0.022+0.70%set 14:31
NN.M17.EJun 2017 (E)3.2283.2283.2283.228+0.022+0.68%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.J17Apr 20173.0363.0363.0363.036+0.025+0.82%set 17:40
XJ.K17May 20173.1013.1013.1013.101+0.021+0.68%set 17:40
XJ.M17Jun 20173.1803.1803.1803.180+0.022+0.69%set 17:40
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.J17Apr 2017-0.04-0.04-0.04-0.040.000.00%set 17:33
NH.K17May 2017-0.052-0.052-0.052-0.052-0.0010.00%set 17:33
NH.M17Jun 2017-0.048-0.048-0.048-0.0480.0000.00%set 17:33
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.J17.EApr 2017 (E)-0.04-0.04-0.04-0.040.000.00%set 17:33
NHN.K17.EMay 2017 (E)-0.052-0.052-0.052-0.052-0.0010.00%set 18:01
NHN.M17.EJun 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 17:33
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.J17.EApr 2017 (E)3.0363.0363.0363.036+0.025+0.82%set 17:40
XJT.K17.EMay 2017 (E)3.1013.1013.1013.101+0.021+0.68%set 18:02
XJT.M17.EJun 2017 (E)3.1803.1803.1803.180+0.022+0.69%set 18:02
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.J17.EApr 2017 (E)17.9017.9017.9017.90+0.15+0.85%set 17:07
OMM.K17.EMay 2017 (E)17.1217.1217.1217.12+0.32+1.90%set 18:00
OMM.M17.EJun 2017 (E)26.1826.1826.1826.18+0.53+2.07%set 17:07
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.H17.EMar 2017 (E)466.285466.285466.285466.285+0.779+0.17%set 17:41
JA.J17.EApr 2017 (E)451.315451.315451.315451.315+3.381+0.75%set 17:41
JA.K17.EMay 2017 (E)449.814449.814449.814449.814+3.293+0.73%set 17:41
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.J17.EApr 2017 (E)34.7334.7334.7334.73+0.13+0.37%set 17:31
H5L.K17.EMay 2017 (E)35.4435.4435.4435.44+0.24+0.68%set 17:31
H5L.M17.EJun 2017 (E)36.4936.4936.4936.49+0.14+0.38%set 18:01
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.J17.EApr 2017 (E)25.2925.2925.2925.29+0.04+0.16%set 18:02
K2L.K17.EMay 2017 (E)24.5324.5324.5324.53-0.02-0.08%set 18:02
K2L.M17.EJun 2017 (E)24.5624.5624.5624.56+0.01+0.04%set 17:31
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.J17.EApr 2017 (E)33.7833.7833.7833.78+0.13+0.38%set 17:31
AH3.K17.EMay 2017 (E)34.4934.4934.4934.49+0.24+0.70%set 18:01
AH3.M17.EJun 2017 (E)35.5435.5435.5435.54+0.14+0.39%set 17:31
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.J17.EApr 2017 (E)24.6924.6924.6924.69+0.04+0.16%set 18:01
EJL.K17.EMay 2017 (E)23.9323.9323.9323.93-0.02-0.08%set 17:31
EJL.M17.EJun 2017 (E)23.9623.9623.9623.96+0.01+0.04%set 17:31
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.H17.EMar 2017 (E)0.692500.692500.692500.61378-0.00255-0.42%set 17:40
B0.J17.EApr 2017 (E)0.57250.57250.57250.5725-0.0100-1.74%set 17:40
B0.K17.EMay 2017 (E)0.565420.565420.565420.56542-0.00708-1.25%set 17:40
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.H17.EMar 2017 (E)456.528456.528456.528456.528+1.136+0.25%set 17:42
UN.J17.EApr 2017 (E)443.065443.065443.065443.065+4.631+1.05%set 17:42
UN.K17.EMay 2017 (E)438.939438.939438.939438.939+4.001+0.91%set 17:42
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.J17.EApr 2017 (E)3.0503.0923.0163.076+0.033+1.07%set 14:31
NG.K17.EMay 2017 (E)3.1303.1623.0953.153+0.025+0.79%set 14:31
NG.M17.EJun 2017 (E)3.2003.2363.1693.228+0.026+0.81%set 14:31
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.J17.EApr 2017 (E)3.0453.0853.0203.075+0.025+0.81%set 16:38
QG.K17.EMay 2017 (E)3.1253.1653.1003.155+0.025+0.79%set 18:01
QG.M17.EJun 2017 (E)3.2003.2003.1853.230+0.025+0.78%set 18:01
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.J17.EApr 2017 (E)1110-2-200.00%set 14:31
NGT.K17.EMay 2017 (E)1110-1-100.00%set 14:31
NGT.M17.EJun 2017 (E)1110+1+100.00%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.J17.EApr 2017 (E)27.2827.2827.2827.28+0.35+1.28%set 17:31
H2.K17.EMay 2017 (E)23.6323.6323.6323.63-0.10-0.42%set 17:31
H2.M17.EJun 2017 (E)23.9523.9523.9523.95+0.02+0.08%set 17:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.J17.EApr 2017 (E)27.2827.2827.2827.28+0.33+1.21%set 18:01
H2L.K17.EMay 2017 (E)23.6323.6323.6323.63-0.12-0.51%set 17:31
H2L.M17.EJun 2017 (E)23.9523.9523.9523.950.000.00%set 18:01
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.J17.EApr 2017 (E)1.48831.50341.48621.4976+0.0127+0.84%set 14:31
HO.K17.EMay 2017 (E)1.49691.51001.49261.5039+0.0126+0.83%set 14:31
HO.M17.EJun 2017 (E)1.50331.51761.50061.5115+0.0126+0.83%set 14:31
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.J17.EApr 2017 (E)-0.320-0.320-0.320-0.320-0.0080.00%set 17:33
NL.K17.EMay 2017 (E)-0.324-0.324-0.324-0.324+0.0130.00%set 17:33
NL.M17.EJun 2017 (E)-0.343-0.343-0.343-0.343+0.0120.00%set 17:33
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.J17.EApr 2017 (E)-0.133-0.133-0.133-0.133-0.0040.00%set 17:34
PD.K17.EMay 2017 (E)-0.132-0.132-0.132-0.132-0.0050.00%set 17:34
PD.M17.EJun 2017 (E)-0.134-0.134-0.134-0.134-0.0040.00%set 17:34
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.H17.EMar 2017 (E)1.5791.5791.5791.579-0.027-1.71%set 16:36
VR.J17.EApr 2017 (E)1.1831.1831.1831.183-0.167-14.12%set 16:36
VR.K17.EMay 2017 (E)1.5001.5001.5001.500-0.067-4.47%set 16:36
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.H17.EMar 2017 (E)44.6744.6744.6744.67+0.04+0.09%set 16:36
MM.J17.EApr 2017 (E)42.742.742.742.7+0.1+0.23%set 16:36
MM.K17.EMay 2017 (E)43.0243.0243.0243.02+0.15+0.35%set 16:36
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.H17.EMar 2017 (E)1.52661.52661.52661.5266+0.0019+0.12%set 15:10
MPX.J17.EApr 2017 (E)1.50391.50391.50391.5039+0.0069+0.46%set 18:00
MPX.K17.EMay 2017 (E)1.51151.51151.51151.5115+0.0065+0.43%set 15:10
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.J17.EApr 2017 (E)11-10+1+100.00%set 14:31
HOT.K17.EMay 2017 (E)11-10-1-100.00%set 14:31
HOT.M17.EJun 2017 (E)1110-1-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.J17.EApr 2017 (E)17.5517.5517.5517.55+0.15+0.85%set 17:31
K4L.K17.EMay 2017 (E)17.2817.2817.2817.28+0.08+0.46%set 18:02
K4L.M17.EJun 2017 (E)17.7317.7317.7317.73+0.03+0.17%set 17:31
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.J17.EApr 2017 (E)28.928.928.928.9+0.1+0.35%set 17:29
K3L.K17.EMay 2017 (E)30.9330.9330.9330.93+0.03+0.10%set 18:02
K3L.M17.EJun 2017 (E)35.1535.1535.1535.15+0.25+0.71%set 18:02
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.J17.EApr 2017 (E)24.8524.8524.8524.85-0.15-0.60%set 17:31
D2L.K17.EMay 2017 (E)22.122.122.122.10.00.00%set 17:31
D2L.M17.EJun 2017 (E)22.4822.4822.4822.48+0.03+0.13%set 17:31
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.J17.EApr 2017 (E)33.7833.7833.7833.78+0.13+0.38%set 17:29
T3L.K17.EMay 2017 (E)33.5533.5533.5533.550.000.00%set 17:29
T3L.M17.EJun 2017 (E)35.7335.7335.7335.73+0.28+0.78%set 17:29
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.J17.EApr 2017 (E)25.2525.2525.2525.25-0.15-0.59%set 17:31
D4L.K17.EMay 2017 (E)22.522.522.522.50.00.00%set 17:31
D4L.M17.EJun 2017 (E)23.0823.0823.0823.08+0.03+0.13%set 17:31
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.H17Mar 201720.9520.9520.9520.95+0.11+0.53%set 17:31
58.J17Apr 201721.2021.2021.2021.20+0.01+0.05%set 17:31
58.K17May 201719.6919.6919.6919.69+0.05+0.25%set 17:31
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.J17.EApr 2017 (E)21.221.221.221.20.00.00%set 18:01
A58.K17.EMay 2017 (E)19.6919.6919.6919.69+0.04+0.20%set 18:01
A58.M17.EJun 2017 (E)20.120.120.120.10.00.00%set 17:31
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.J17.EApr 2017 (E)9.969.969.969.96+0.31+3.22%set 17:07
OFF.K17.EMay 2017 (E)9.829.829.829.82+0.42+4.46%set 17:07
OFF.M17.EJun 2017 (E)12.7112.7112.7112.71+0.26+2.09%set 17:07
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.J17.EApr 2017 (E)-0.356-0.356-0.356-0.356-0.0010.00%set 17:34
PH.K17.EMay 2017 (E)-0.382-0.382-0.382-0.382+0.0180.00%set 17:34
PH.M17.EJun 2017 (E)-0.377-0.377-0.377-0.377+0.0160.00%set 17:34
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.N17.EJul 2017 (E)2.9302.9302.9302.930+0.036+1.23%set 17:40
XH.Q17.EAug 2017 (E)2.9612.9612.9612.961+0.043+1.45%set 17:40
XH.U17.ESep 2017 (E)2.9452.9452.9452.945+0.045+1.53%set 17:40
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.J17.EApr 2017 (E)-0.414-0.414-0.414-0.414+0.0040.00%set 17:34
PM.K17.EMay 2017 (E)-0.430-0.430-0.430-0.430+0.0060.00%set 17:34
PM.M17.EJun 2017 (E)-0.453-0.453-0.453-0.453+0.0080.00%set 17:34
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.J17.EApr 2017 (E)25.3925.3925.3925.39-0.06-0.24%set 17:31
V3L.K17.EMay 2017 (E)23.7623.7623.7623.76+0.01+0.04%set 17:31
V3L.M17.EJun 2017 (E)23.6523.6523.6523.650.000.00%set 17:31
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.J17.EApr 2017 (E)33.033.033.033.0+0.1+0.30%set 17:31
D7L.K17.EMay 2017 (E)34.8134.8134.8134.81+0.06+0.17%set 18:04
D7L.M17.EJun 2017 (E)35.635.635.635.6+0.1+0.28%set 17:31
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.H17Mar 201729.6529.6529.6529.65+0.05+0.17%set 17:29
JM.J17Apr 201733.5933.5933.5933.59+0.10+0.30%set 17:29
JM.K17May 201735.4635.4635.4635.46+0.09+0.25%set 17:29
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.J17.EApr 2017 (E)33.5933.5933.5933.59+0.09+0.27%set 17:29
JML.K17.EMay 2017 (E)35.4635.4635.4635.46+0.11+0.31%set 17:29
JML.M17.EJun 2017 (E)36.6736.6736.6736.67+0.17+0.46%set 17:29
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.H17Mar 201728.7228.7228.7228.72+0.04+0.14%set 17:34
46.J17Apr 201722.0922.0922.0922.09-0.01-0.05%set 17:34
46.K17May 201719.6719.6719.6719.67+0.07+0.36%set 17:34
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.J17.EApr 2017 (E)22.0922.0922.0922.09-0.01-0.05%set 17:34
A46.K17.EMay 2017 (E)19.6719.6719.6719.67+0.07+0.36%set 17:34
A46.M17.EJun 2017 (E)21.3121.3121.3121.31-0.24-1.13%set 17:34
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.J17.EApr 2017 (E)22.1922.1922.1922.19-0.06-0.27%set 18:02
B6L.K17.EMay 2017 (E)20.9620.9620.9620.96+0.01+0.05%set 17:31
B6L.M17.EJun 2017 (E)20.8520.8520.8520.850.000.00%set 17:31
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.J17.EApr 2017 (E)22.2422.2422.2422.24-0.06-0.27%set 17:31
L3L.K17.EMay 2017 (E)21.0121.0121.0121.01+0.01+0.05%set 17:31
L3L.M17.EJun 2017 (E)20.920.920.920.90.00.00%set 17:31
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.J17.EApr 2017 (E)31.2131.2131.2131.21+0.16+0.51%set 17:31
N3L.K17.EMay 2017 (E)32.9432.9432.9432.94+0.09+0.27%set 17:31
N3L.M17.EJun 2017 (E)33.333.333.333.3+0.1+0.30%set 17:31
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.J17.EApr 2017 (E)26.0326.0326.0326.03-0.02-0.08%set 18:01
N9L.K17.EMay 2017 (E)24.0624.0624.0624.06+0.01+0.04%set 17:29
N9L.M17.EJun 2017 (E)24.1324.1324.1324.13+0.03+0.12%set 17:29
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.J17.EApr 2017 (E)33.5933.5933.5933.59+0.10+0.30%set 17:29
L1.K17.EMay 2017 (E)35.4635.4635.4635.46+0.09+0.25%set 17:29
L1.M17.EJun 2017 (E)36.6736.6736.6736.67+0.15+0.41%set 17:29
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.J17.EApr 2017 (E)26.0826.0826.0826.08-0.01-0.04%set 17:31
E4.K17.EMay 2017 (E)24.1124.1124.1124.11+0.01+0.04%set 17:31
E4.M17.EJun 2017 (E)24.1824.1824.1824.18+0.05+0.21%set 17:31
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.J17.EApr 2017 (E)26.0826.0826.0826.08-0.02-0.08%set 17:31
E4L.K17.EMay 2017 (E)24.1124.1124.1124.11+0.01+0.04%set 18:04
E4L.M17.EJun 2017 (E)24.1824.1824.1824.18+0.03+0.12%set 17:31
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.J17.EApr 2017 (E)33.5933.5933.5933.59+0.10+0.30%set 17:31
J4.K17.EMay 2017 (E)35.4635.4635.4635.46+0.09+0.25%set 17:31
J4.M17.EJun 2017 (E)36.6736.6736.6736.67+0.15+0.41%set 17:31
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.J17.EApr 2017 (E)33.5933.5933.5933.59+0.09+0.27%set 17:31
J4L.K17.EMay 2017 (E)35.4635.4635.4635.46+0.11+0.31%set 17:31
J4L.M17.EJun 2017 (E)36.6736.6736.6736.67+0.17+0.46%set 17:31
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.H17.EMar 2017 (E)1.61661.61661.61661.6166+0.0040+0.25%set 18:01
RLX.J17.EApr 2017 (E)1.61541.61541.61541.6154+0.0141+0.87%set 15:10
RLX.K17.EMay 2017 (E)1.61921.61921.61921.6192+0.0121+0.75%set 15:10
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.H17Mar 201718.5218.5218.5218.52+0.10+0.54%set 15:16
RM.J17Apr 201719.7119.7119.7119.71+0.34+1.73%set 15:16
RM.K17May 201719.4019.4019.4019.40+0.26+1.34%set 15:16
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.J17.EApr 2017 (E)1.60481.60481.60481.6048+0.0152+0.95%set 14:30
RT.K17.EMay 2017 (E)1.61541.61541.61541.6154+0.0141+0.87%set 14:30
RT.M17.EJun 2017 (E)1.61921.61921.61921.6192+0.0121+0.75%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.J17.EApr 2017 (E)1.58781.61051.58091.6048+0.0209+1.30%set 14:30
RB.K17.EMay 2017 (E)1.59961.62451.59241.6154+0.0216+1.33%set 14:30
RB.M17.EJun 2017 (E)1.60361.62481.59851.6192+0.0177+1.09%set 14:30
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.J17.EApr 2017 (E)11-20-5-100.00%set 14:30
RBT.K17.EMay 2017 (E)-11-10-10.00%set 14:30
RBT.M17.EJun 2017 (E)1110-1-100.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.H17.EMar 2017 (E)15.62715.62715.62715.627+0.105+0.67%set 17:42
RBB.J17.EApr 2017 (E)16.91416.91416.91416.914+0.330+1.95%set 17:42
RBB.K17.EMay 2017 (E)16.83716.83716.83716.837+0.208+1.24%set 17:42
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.J17.EApr 2017 (E)-0.397-0.397-0.397-0.397+0.0130.00%set 17:33
NJ.K17.EMay 2017 (E)-0.392-0.392-0.392-0.392+0.0030.00%set 17:33
NJ.M17.EJun 2017 (E)-0.409-0.409-0.409-0.409+0.0030.00%set 17:33
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.H17.EMar 2017 (E)292.807292.807292.807292.807+0.238+0.08%set 16:41
SE.J17.EApr 2017 (E)280.660280.660280.660280.660+1.084+0.39%set 16:41
SE.K17.EMay 2017 (E)281.113281.113281.113281.113+1.135+0.40%set 16:41
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.H17.EMar 2017 (E)5.6955.6955.6955.695+0.025+0.44%set 16:41
SD.J17.EApr 2017 (E)6.756.756.756.750.000.00%set 16:41
SD.K17.EMay 2017 (E)6.756.756.756.750.000.00%set 16:41
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.J17.EApr 2017 (E)-0.367-0.367-0.367-0.367+0.0440.00%set 18:01
8ZN.K17.EMay 2017 (E)-0.379-0.379-0.379-0.379+0.0390.00%set 18:01
8ZN.M17.EJun 2017 (E)-0.374-0.374-0.374-0.374+0.0370.00%set 18:01
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.J17.EApr 2017 (E)-0.107-0.107-0.107-0.107-0.0090.00%set 17:33
9FN.K17.EMay 2017 (E)-0.109-0.109-0.109-0.109-0.0080.00%set 17:33
9FN.M17.EJun 2017 (E)-0.114-0.114-0.114-0.114-0.0110.00%set 17:33
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.J17.EApr 2017 (E)-0.056-0.056-0.056-0.056-0.0040.00%set 17:33
CZ.K17.EMay 2017 (E)-0.044-0.044-0.044-0.0440.0000.00%set 17:33
CZ.M17.EJun 2017 (E)-0.039-0.039-0.039-0.0390.0000.00%set 17:33
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.J17.EApr 2017 (E)-0.327-0.327-0.327-0.327-0.0350.00%set 17:33
NZ.K17.EMay 2017 (E)-0.401-0.401-0.401-0.401-0.0220.00%set 17:33
NZ.M17.EJun 2017 (E)-0.427-0.427-0.427-0.427-0.0210.00%set 17:33
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.J17.EApr 2017 (E)-0.295-0.295-0.295-0.295-0.0080.00%set 17:34
TZ6.K17.EMay 2017 (E)-0.395-0.395-0.395-0.395-0.0150.00%set 17:34
TZ6.M17.EJun 2017 (E)-0.435-0.435-0.435-0.435-0.0160.00%set 17:34
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)-0.005-0.005-0.005-0.0050.0000.00%set 17:35
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:35
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:35
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.J17.EApr 2017 (E)-0.061-0.061-0.061-0.061-0.0010.00%set 17:34
TR.K17.EMay 2017 (E)-0.045-0.045-0.045-0.045-0.0020.00%set 17:34
TR.M17.EJun 2017 (E)-0.053-0.053-0.053-0.053-0.0020.00%set 17:34
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.H17.EMar 2017 (E)-0.0348-0.0348-0.0348-0.0348+0.00070.00%set 16:03
LT.J17.EApr 2017 (E)-0.0400-0.0400-0.0400-0.0400+0.00150.00%set 16:03
LT.K17.EMay 2017 (E)-0.0425-0.0425-0.0425-0.0425+0.00150.00%set 16:03
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.H17.EMar 2017 (E)24.6524.6524.6524.65-0.50-2.03%set 17:50
UX.J17.EApr 2017 (E)24.6524.6524.6524.65-0.50-2.03%set 17:50
UX.K17.EMay 2017 (E)24.6524.6524.6524.65-0.50-2.03%set 17:50
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.J17.EApr 2017 (E)-0.207-0.207-0.207-0.207-0.0090.00%set 17:34
PF.K17.EMay 2017 (E)-0.286-0.286-0.286-0.286-0.0020.00%set 17:34
PF.M17.EJun 2017 (E)-0.323-0.323-0.323-0.323-0.0050.00%set 17:34
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.J17.EApr 2017 (E)-0.328-0.328-0.328-0.328-0.0020.00%set 17:33
NW.K17.EMay 2017 (E)-0.338-0.338-0.338-0.338+0.0010.00%set 17:33
NW.M17.EJun 2017 (E)-0.345-0.345-0.345-0.3450.0000.00%set 17:33
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.J17.EApr 2017 (E)11.411.411.411.40.00.00%set 15:37
QP.K17.EMay 2017 (E)11.4511.4511.4511.450.000.00%set 15:37
QP.M17.EJun 2017 (E)11.611.611.611.60.00.00%set 15:37
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.H17.EMar 2017 (E)-2.89-2.89-2.89-2.89+0.010.00%set 15:17
BK.J17.EApr 2017 (E)-2.79-2.79-2.79-2.790.000.00%set 15:17
BK.K17.EMay 2017 (E)-2.56-2.56-2.56-2.56-0.050.00%set 15:17
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.H17.EMar 2017 (E)49.3849.3849.3849.38+0.07+0.14%set 18:03
CSX.J17.EApr 2017 (E)48.1448.1448.1448.14+0.26+0.54%set 15:10
CSX.K17.EMay 2017 (E)48.6148.6148.6148.61+0.25+0.51%set 15:10
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.J17.EApr 2017 (E)-0.76-0.76-0.76-0.76-0.010.00%set 17:10
WTT.K17.EMay 2017 (E)-0.94-0.94-0.94-0.94+0.050.00%set 17:10
WTT.M17.EJun 2017 (E)-0.96-0.96-0.96-0.96+0.080.00%set 17:10
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.K17.EMay 2017 (E)1903190319012131-45-2.11%set 13:03
CJ.N17.EJul 2017 (E)2139213921392139-42-1.96%set 13:03
CJ.U17.ESep 2017 (E)2144214421442144-39-1.82%set 13:03
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.K17.EMay 2017 (E)1.3761.3761.3761.376-0.029-2.11%set 13:38
KT.N17.EJul 2017 (E)1.4001.4001.4001.400-0.029-2.07%set 13:38
KT.U17.ESep 2017 (E)1.4241.4241.4241.42400.00%set 13:38
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.K17.EMay 2017 (E)0.77470.77470.77470.7747+0.0020+0.26%set 14:25
TT.N17.EJul 2017 (E)0.78740.78740.78740.7874+0.0026+0.33%set 14:25
TT.V17.EOct 2017 (E)0.76170.76170.76170.7617+0.0008+0.11%set 14:25
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.K17.EMay 2017 (E)0.17710.17710.17710.1771+0.0011+0.62%set 13:03
YO.N17.EJul 2017 (E)0.17690.17690.17690.1769+0.0010+0.57%set 13:03
YO.V17.EOct 2017 (E)0.17810.17810.17810.1781+0.0009+0.51%set 13:03
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.H17.EMar 2017 (E)2.62202.63102.60952.6235-0.0130-0.49%set 13:11
HG.J17.EApr 2017 (E)2.64302.64302.61302.6250-0.0095-0.36%set 13:11
HG.K17.EMay 2017 (E)2.65102.65252.61702.6310-0.0035-0.13%set 13:11
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.H17.EMar 2017 (E)1246.41247.51244.81248.2+1.3+0.10%set 13:37
GC.J17.EApr 2017 (E)1245.01251.91240.71248.5-2.3-0.18%set 13:37
GC.K17.EMay 2017 (E)1247.61252.51242.51250.10.00.00%set 13:37
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J17.EApr 2017 (E)1244.501251.751240.751248.50-2.50-0.20%set 13:37
QO.M17.EJun 2017 (E)1247.501252.001243.501251.75+1.75+0.14%set 18:01
QO.Q17.EAug 2017 (E)1252.01252.01252.01255.0+1.5+0.12%set 13:37
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.H17.EMar 2017 (E)744.4763.3744.4815.1+13.2+1.62%set 13:15
PA.J17.EApr 2017 (E)777.95778.00775.20813.80+13.20+1.62%set 13:15
PA.K17.EMay 2017 (E)813.55813.55813.55813.55+13.20+1.63%set 13:15
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.H17.EMar 2017 (E)977.1977.1977.1967.2+4.1+0.42%set 13:14
PL.J17.EApr 2017 (E)962.5970.2957.2967.9+2.6+0.27%set 13:14
PL.K17.EMay 2017 (E)962.1970.9962.1969.7+5.2+0.54%set 13:14
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.H17.EMar 2017 (E)0.098000.098000.098000.09935+0.00011+0.11%set 14:12
AUP.J17.EApr 2017 (E)0.09250.09350.09250.09500.00000.00%set 14:12
AUP.K17.EMay 2017 (E)0.09550.09550.09550.09500.00000.00%set 14:12
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.H17.EMar 2017 (E)17.57517.57517.57517.720+0.157+0.89%set 13:35
SI.J17.EApr 2017 (E)17.55017.76017.55017.715+0.189+1.07%set 13:35
SI.K17.EMay 2017 (E)17.59517.80017.54017.748+0.187+1.05%set 13:35
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.H17.EMar 2017 (E)18.25018.49018.25017.720+0.157+0.89%set 13:35
SIL.J17.EApr 2017 (E)16.96016.97016.89017.715+0.154+0.87%set 13:35
SIL.K17.EMay 2017 (E)17.60017.79017.56017.748+0.177+1.00%set 13:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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