S&P 500
1880.05
-35.40 -1.85%
Dow Indu
16204.97
-211.61 -1.29%
Nasdaq
4359.60
-149.96 -3.33%
Crude Oil
31.01
-0.71 -2.24%
Gold
1159.050
+3.095 +0.27%
Euro
1.114670
-0.004790 -0.43%
US Dollar
96.968
+0.411 +0.53%
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.G16.EFeb 2016 (E)-12.131-12.131-12.131-12.131+0.0110.00%set 16:46
FO.H16.EMar 2016 (E)-12.541-12.541-12.541-12.541-0.0280.00%set 16:46
FO.J16.EApr 2016 (E)-12.938-12.938-12.938-12.938-0.0750.00%set 16:46
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.H16.EMar 2016 (E)-0.160-0.160-0.160-0.160+0.0320.00%set 17:49
NEN.J16.EApr 2016 (E)-0.193-0.193-0.193-0.193+0.0210.00%set 17:49
NEN.K16.EMay 2016 (E)-0.260-0.260-0.260-0.260+0.0220.00%set 17:49
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.G16.EFeb 2016 (E)34.1034.1034.1034.10-0.33-0.96%set 15:09
CY.H16.EMar 2016 (E)34.8034.8034.8034.80-0.39-1.11%set 15:09
CY.J16.EApr 2016 (E)35.5835.5835.5835.58-0.39-1.08%set 15:09
BRENT FINANCIAL (MINI) (NYMEX:MBC)
MarketContractOpenHighLowLastChangePctTime
MBC.G16.EFeb 2016 (E)34.1034.1034.1034.10-0.33-0.96%set 15:09
MBC.H16.EMar 2016 (E)35.1935.1935.1935.19-0.59-1.68%set 19:04
MBC.J16.EApr 2016 (E)35.9735.9735.9735.97-0.57-1.58%set 19:04
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.G16.EFeb 2016 (E)1.41251.42001.41251.4200+0.0200+1.43%set 17:00
CU.H16.EMar 2016 (E)1.42751.43001.42751.4350+0.0225+1.59%set 17:00
CU.J16.EApr 2016 (E)1.44501.44501.44501.4450+0.0175+1.23%set 17:00
COAL (API 5) FOB NEWCASTLE (NYMEX:ACM)
MarketContractOpenHighLowLastChangePctTime
ACM.G16.EFeb 2016 (E)39.539.539.539.5+1.0+2.60%set 11:25
ACM.H16.EMar 2016 (E)39.0039.0039.0039.00+0.65+1.69%set 11:25
ACM.J16.EApr 2016 (E)38.0038.0038.0038.00+0.45+1.20%set 11:25
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.H16.EMar 2016 (E)-0.237-0.237-0.237-0.237-0.0010.00%set 17:49
CIN.J16.EApr 2016 (E)-0.313-0.313-0.313-0.313-0.0200.00%set 17:49
CIN.K16.EMay 2016 (E)-0.350-0.350-0.350-0.350-0.0150.00%set 17:49
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.H16.EMar 2016 (E)-0.119-0.119-0.119-0.119+0.0110.00%set 17:49
TC.J16.EApr 2016 (E)-0.09-0.09-0.09-0.090.000.00%set 17:49
TC.K16.EMay 2016 (E)-0.106-0.106-0.106-0.106+0.0010.00%set 17:49
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.H16.EMar 2016 (E)-0.06-0.06-0.06-0.06+0.010.00%set 17:49
GL.J16.EApr 2016 (E)-0.090-0.090-0.090-0.090-0.0020.00%set 17:49
GL.K16.EMay 2016 (E)-0.064-0.064-0.064-0.064-0.0020.00%set 17:49
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.H16.EMar 2016 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:49
5ZN.J16.EApr 2016 (E)-0.062-0.062-0.062-0.062-0.0200.00%set 17:49
5ZN.K16.EMay 2016 (E)-0.075-0.075-0.075-0.0750.0000.00%set 17:49
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H16.EMar 2016 (E)31.6432.4530.6331.01-0.71-2.24%16:52
CL.J16.EApr 2016 (E)33.3534.1832.4732.85-0.53-1.59%16:52
CL.K16.EMay 2016 (E)34.9235.8134.2134.61-0.34-0.97%16:50
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H16.EMar 2016 (E)31.67532.47530.62531.000-0.725-2.29%set 16:51
QM.J16.EApr 2016 (E)33.35034.12532.50032.725-0.650-1.95%set 16:06
QM.K16.EMay 2016 (E)35.00035.60034.50034.475-0.475-1.36%set 14:28
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.H16.EMar 2016 (E)11-50+70.00%set 14:29
CLT.J16.EApr 2016 (E)11-80+80.00%set 14:30
CLT.M16.EJun 2016 (E)1110+1+100.00%set 14:30
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J16.EApr 2016 (E)34.4435.1333.8134.17-0.29-0.84%16:38
BZ.K16.EMay 2016 (E)35.1535.8434.5234.76-0.39-1.11%set 14:49
BZ.M16.EJun 2016 (E)36.0636.3935.5335.54-0.39-1.09%set 14:07
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
CRUDE OIL DUBAI (MINI) (NYMEX:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.G16.EFeb 2016 (E)30.07230.07230.07230.072-0.330-1.09%set 16:44
DBL.H16.EMar 2016 (E)30.53130.53130.53130.531-0.390-1.26%set 16:44
DBL.J16.EApr 2016 (E)31.21331.21331.21331.213-0.390-1.23%set 16:44
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.H16.EMar 2016 (E)30.8930.8930.8930.89-0.83-2.62%set 14:30
WS.J16.EApr 2016 (E)32.7232.7232.7232.72-0.66-1.98%set 14:30
WS.K16.EMay 2016 (E)34.4734.4734.4734.47-0.48-1.37%set 14:30
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.H16.EMar 2016 (E)0.980.980.980.98+0.10+11.36%set 16:53
LPS.J16.EApr 2016 (E)0.980.980.980.98+0.02+2.08%set 16:53
LPS.K16.EMay 2016 (E)0.850.850.850.85+0.04+4.94%set 16:53
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.J16.EApr 2016 (E)34.0634.0634.0634.06-0.40-1.16%set 15:09
BB.K16.EMay 2016 (E)34.7634.7634.7634.76-0.39-1.11%set 15:09
BB.M16.EJun 2016 (E)35.5435.5435.5435.54-0.39-1.09%set 15:09
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.H16.EMar 2016 (E)-0.738-0.738-0.738-0.738+0.0170.00%set 17:49
PG.J16.EApr 2016 (E)-0.758-0.758-0.758-0.758+0.0080.00%set 17:49
PG.K16.EMay 2016 (E)-0.852-0.852-0.852-0.852+0.0130.00%set 17:49
DOMINION SOUTH POINT NATURAL GAS FIXED (NYMEX:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.H16.EMar 2016 (E)1.2341.2341.2341.234-0.045-3.65%set 17:50
DSF.J16.EApr 2016 (E)1.3041.3041.3041.304-0.058-4.45%set 17:50
DSF.K16.EMay 2016 (E)1.2781.2781.2781.278-0.043-3.36%set 17:50
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.H16.EMar 2016 (E)-0.164-0.164-0.164-0.164-0.0080.00%set 17:49
PW.J16.EApr 2016 (E)-0.112-0.112-0.112-0.112-0.0070.00%set 17:49
PW.K16.EMay 2016 (E)-0.226-0.226-0.226-0.226-0.0050.00%set 17:49
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.G16.EFeb 2016 (E)139.529139.529139.529139.529-1.983-1.40%set 16:51
UV.H16.EMar 2016 (E)141.31141.31141.31141.31-2.66-1.85%set 16:51
UV.J16.EApr 2016 (E)143.750143.750143.750143.750-2.952-2.01%set 16:51
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.G16.EFeb 2016 (E)-1.037-1.037-1.037-1.037-0.6900.00%set 16:46
EN.H16.EMar 2016 (E)-1.88-1.88-1.88-1.88-0.780.00%set 16:46
EN.J16.EApr 2016 (E)-2.547-2.547-2.547-2.547-0.6920.00%set 16:46
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.G16.EFeb 2016 (E)160.168160.168160.168160.168-1.991-1.23%set 16:51
UA.H16.EMar 2016 (E)163.435163.435163.435163.435-3.119-1.87%set 16:51
UA.J16.EApr 2016 (E)167.000167.000167.000167.000-2.952-1.74%set 16:51
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.G16.EFeb 2016 (E)7.4867.4867.4867.486-0.300-3.85%set 16:46
GZ.H16.EMar 2016 (E)7.9377.9377.9377.937-0.279-3.40%set 16:46
GZ.J16.EApr 2016 (E)8.0038.0038.0038.003-0.181-2.21%set 16:46
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.G16.EFeb 2016 (E)281.9282.2281.9305.5-6.5-2.08%set 15:09
GLI.H16.EMar 2016 (E)302.55302.55302.55313.75-5.50-1.72%set 15:09
GLI.J16.EApr 2016 (E)308.80308.80308.80320.50-4.75-1.46%set 15:09
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.G16.EFeb 2016 (E)-0.664-0.664-0.664-0.664+0.2520.00%set 17:16
GCU.H16.EMar 2016 (E)-0.391-0.391-0.391-0.391+0.1030.00%set 17:16
GCU.J16.EApr 2016 (E)-0.307-0.307-0.307-0.307+0.0670.00%set 17:16
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G16.EFeb 2016 (E)21.7421.7421.7421.74-0.18-0.83%set 17:16
MFB.H16.EMar 2016 (E)22.3522.3522.3522.35-0.37-1.66%set 17:16
MFB.J16.EApr 2016 (E)22.8322.8322.8322.83-0.39-1.71%set 17:16
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.G16.EFeb 2016 (E)-0.0450-0.0450-0.0450-0.0450+0.02720.00%set 17:15
ME.H16.EMar 2016 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:15
ME.J16.EApr 2016 (E)-0.0925-0.0925-0.0925-0.0925-0.00250.00%set 17:15
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.G16.EFeb 2016 (E)11.3911.3911.3911.39+0.73+6.41%set 17:15
GY.H16.EMar 2016 (E)9.839.839.839.83+0.55+5.60%set 17:15
GY.J16.EApr 2016 (E)8.818.818.818.81+0.53+6.02%set 17:15
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.J16.EApr 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:49
HB.K16.EMay 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:49
HB.M16.EJun 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:49
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H16.EMar 2016 (E)2.0632.0632.0632.063+0.091+4.55%set 14:31
HP.J16.EApr 2016 (E)2.3182.3182.3182.137+0.075+3.64%set 14:31
HP.K16.EMay 2016 (E)2.2022.2022.2022.202+0.072+3.38%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H16.EMar 2016 (E)2.0082.0672.0082.063+0.091+4.58%set 13:53
HH.J16.EApr 2016 (E)2.1022.1362.1022.137+0.075+3.63%set 11:52
HH.K16.EMay 2016 (E)2.1602.1602.1502.202+0.072+3.36%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.H16.EMar 2016 (E)2.0322.0672.0322.067+0.095+4.82%14:47
NN.J16.EApr 2016 (E)2.4362.4362.4362.137+0.075+3.64%set 14:31
NN.K16.EMay 2016 (E)2.2022.2022.2022.202+0.072+3.38%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.H16Mar 20161.9211.9211.9211.921-0.063-3.28%set 17:50
XJ.F17Jan 20172.6882.6882.6882.688-0.025-0.93%set 17:50
XJ.G17Feb 20172.6892.6892.6892.689-0.021-0.78%set 17:50
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.H16Mar 2016-0.051-0.051-0.051-0.051+0.0030.00%set 17:49
NH.J16Apr 2016-0.059-0.059-0.059-0.059-0.0030.00%set 17:49
NH.K16May 2016-0.059-0.059-0.059-0.059-0.0030.00%set 17:49
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.H16.EMar 2016 (E)-0.051-0.051-0.051-0.051+0.0030.00%set 17:49
NHN.J16.EApr 2016 (E)-0.059-0.059-0.059-0.059-0.0030.00%set 17:49
NHN.K16.EMay 2016 (E)-0.059-0.059-0.059-0.059-0.0030.00%set 17:49
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.H16.EMar 2016 (E)1.9211.9211.9211.921-0.063-3.28%set 17:50
XJT.J16.EApr 2016 (E)2.0032.0032.0032.003-0.064-3.20%set 19:04
XJT.K16.EMay 2016 (E)2.0712.0712.0712.071-0.056-2.70%set 19:04
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.H16.EMar 2016 (E)21.7521.7521.7521.75-0.15-0.69%set 19:04
OMM.J16.EApr 2016 (E)22.3522.3522.3522.35+0.30+1.34%set 19:04
OMM.K16.EMay 2016 (E)22.4522.4522.4522.45-0.55-2.45%set 19:04
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.G16.EFeb 2016 (E)319.122319.122319.122319.122-6.908-2.12%set 16:49
JA.H16.EMar 2016 (E)315.530315.530315.530315.530-9.745-3.00%set 16:49
JA.J16.EApr 2016 (E)316.333316.333316.333316.333-9.425-2.89%set 16:49
KERN RIVER WYOMING INDEX (NYMEX:IR)
MarketContractOpenHighLowLastChangePctTime
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.H16.EMar 2016 (E)29.5529.5529.5529.550.000.00%set 19:04
H5L.J16.EApr 2016 (E)29.8529.8529.8529.850.000.00%set 19:04
H5L.K16.EMay 2016 (E)33.9533.9533.9533.95+0.95+2.80%set 17:49
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.H16.EMar 2016 (E)25.1525.1525.1525.150.000.00%set 19:04
K2L.J16.EApr 2016 (E)25.5525.5525.5525.550.000.00%set 19:04
K2L.K16.EMay 2016 (E)22.4522.4522.4522.450.000.00%set 17:49
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.H16.EMar 2016 (E)28.628.628.628.60.00.00%set 19:03
AH3.J16.EApr 2016 (E)28.928.928.928.90.00.00%set 19:03
AH3.K16.EMay 2016 (E)33.0033.0033.0033.00+0.95+2.88%set 17:49
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.H16.EMar 2016 (E)24.5524.5524.5524.550.000.00%set 19:03
EJL.J16.EApr 2016 (E)24.9524.9524.9524.950.000.00%set 19:03
EJL.K16.EMay 2016 (E)21.8521.8521.8521.850.000.00%set 17:49
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.G16.EFeb 2016 (E)0.337500.337500.337500.35813+0.00022+0.06%set 16:43
B0.H16.EMar 2016 (E)0.360630.360630.360630.36063+0.00063+0.17%set 16:43
B0.J16.EApr 2016 (E)0.360630.360630.360630.36063+0.00063+0.17%set 16:43
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.G16.EFeb 2016 (E)294.297294.297294.297294.297-9.015-2.97%set 16:51
UN.H16.EMar 2016 (E)292.946292.946292.946292.946-10.412-3.43%set 16:51
UN.J16.EApr 2016 (E)293.958293.958293.958293.958-9.634-3.17%set 16:51
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H16.EMar 2016 (E)1.9812.0761.9812.063+0.091+4.60%16:52
NG.J16.EApr 2016 (E)2.0712.1492.0692.136+0.074+3.58%16:38
NG.K16.EMay 2016 (E)2.1432.2072.1352.198+0.068+3.19%16:39
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H16.EMar 2016 (E)1.9802.0751.9802.065+0.095+4.80%set 16:10
QG.J16.EApr 2016 (E)2.0752.1452.0752.135+0.075+3.65%set 15:52
QG.K16.EMay 2016 (E)2.142.142.142.20+0.07+3.24%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.H16.EMar 2016 (E)27.1227.1227.1227.12-0.33-1.22%set 17:49
H2.J16.EApr 2016 (E)26.0326.0326.0326.03-0.22-0.85%set 17:49
H2.K16.EMay 2016 (E)21.7821.7821.7821.78+0.05+0.23%set 17:49
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.H16.EMar 2016 (E)27.1027.1027.1027.10-0.35-1.29%set 19:04
H2L.J16.EApr 2016 (E)26.0526.0526.0526.05-0.20-0.77%set 19:04
H2L.K16.EMay 2016 (E)21.8021.8021.8021.80+0.05+0.23%set 19:04
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H16.EMar 2016 (E)1.07721.08731.05421.0646-0.0159-1.47%16:52
HO.J16.EApr 2016 (E)1.09001.09941.06731.0764-0.0159-1.46%16:44
HO.K16.EMay 2016 (E)1.10011.11381.08311.0927-0.0135-1.22%16:43
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.H16.EMar 2016 (E)-0.164-0.164-0.164-0.164+0.0040.00%set 17:49
NL.J16.EApr 2016 (E)-0.192-0.192-0.192-0.192+0.0100.00%set 17:49
NL.K16.EMay 2016 (E)-0.226-0.226-0.226-0.226+0.0120.00%set 17:49
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.H16.EMar 2016 (E)-0.069-0.069-0.069-0.069-0.0020.00%set 17:49
PD.J16.EApr 2016 (E)-0.089-0.089-0.089-0.089-0.0030.00%set 17:49
PD.K16.EMay 2016 (E)-0.092-0.092-0.092-0.092-0.0030.00%set 17:49
NORTHERN NATURAL GAS DEMARCATION BASIS (NYMEX:PE)
MarketContractOpenHighLowLastChangePctTime
PE.H16.EMar 2016 (E)-0.052-0.052-0.052-0.052-0.0030.00%set 17:49
PE.J16.EApr 2016 (E)-0.126-0.126-0.126-0.1260.0000.00%set 17:49
PE.K16.EMay 2016 (E)-0.136-0.136-0.136-0.1360.0000.00%set 17:49
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.G16.EFeb 2016 (E)0.6300.6300.6300.630-0.179-28.41%set 17:16
VR.H16.EMar 2016 (E)0.7830.7830.7830.783-0.050-6.39%set 17:16
VR.J16.EApr 2016 (E)0.8230.8230.8230.823-0.060-7.29%set 17:16
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.G16.EFeb 2016 (E)22.3822.3822.3822.38-0.35-1.56%set 17:16
MM.H16.EMar 2016 (E)23.1323.1323.1323.13-0.42-1.82%set 17:16
MM.J16.EApr 2016 (E)23.6523.6523.6523.65-0.45-1.90%set 17:16
NYH ULSD BULLET (NYMEX:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.H16.EMar 2016 (E)1.05901.05901.05901.0590-0.0215-1.99%set 14:31
ABH.J16.EApr 2016 (E)1.07121.07121.07121.0712-0.0211-1.93%set 18:18
ABH.K16.EMay 2016 (E)1.08691.08691.08691.0869-0.0193-1.74%set 14:31
NYH ULSD BULLET (NYMEX:BH)
MarketContractOpenHighLowLastChangePctTime
BH.H16Mar 20161.05901.05901.05901.0590-0.0215-1.99%set 14:31
BH.J16Apr 20161.07121.07121.07121.0712-0.0211-1.93%set 14:31
BH.K16May 20161.08691.08691.08691.0869-0.0193-1.74%set 14:31
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.G16.EFeb 2016 (E)1.05751.05751.05751.0575-0.0172-1.60%set 15:37
MPX.H16.EMar 2016 (E)1.07121.07121.07121.0712-0.0211-1.93%set 18:18
MPX.J16.EApr 2016 (E)1.08691.08691.08691.0869-0.0193-1.74%set 15:37
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.H16.EMar 2016 (E)1310+70.00%set 14:29
HOT.J16.EApr 2016 (E)1110+20.00%set 13:55
HOT.K16.EMay 2016 (E)1110-1-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.H16.EMar 2016 (E)15.7015.7015.7015.70+0.05+0.32%set 19:04
K4L.J16.EApr 2016 (E)15.8015.8015.8015.80-0.35-2.22%set 17:49
K4L.K16.EMay 2016 (E)18.418.418.418.4-0.1-0.54%set 19:04
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.H16.EMar 2016 (E)32.7532.7532.7532.75-1.00-3.05%set 17:40
K3L.J16.EApr 2016 (E)34.7034.7034.7034.70-0.45-1.30%set 19:03
K3L.K16.EMay 2016 (E)36.5536.5536.5536.55-0.40-1.09%set 17:40
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.H16.EMar 2016 (E)24.8524.8524.8524.85-0.50-2.01%set 19:04
D2L.J16.EApr 2016 (E)22.222.222.222.2-0.3-1.35%set 17:49
D2L.K16.EMay 2016 (E)20.8520.8520.8520.85+0.05+0.24%set 19:04
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.H16.EMar 2016 (E)35.835.835.835.8-0.7-1.96%set 19:03
T3L.J16.EApr 2016 (E)32.132.132.132.1-0.5-1.56%set 19:03
T3L.K16.EMay 2016 (E)33.3533.3533.3533.35-0.25-0.75%set 19:03
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.H16.EMar 2016 (E)25.925.925.925.9-0.5-1.93%set 19:03
D4L.J16.EApr 2016 (E)22.722.722.722.7-0.3-1.32%set 17:49
D4L.K16.EMay 2016 (E)21.6021.6021.6021.60+0.05+0.23%set 19:03
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.G16Feb 201623.0423.0423.0423.04-0.27-1.17%set 17:48
58.H16Mar 201620.2820.2820.2820.28-0.21-1.04%set 17:48
58.J16Apr 201619.0019.0019.0019.00-0.32-1.68%set 17:48
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.H16.EMar 2016 (E)20.320.320.320.3-0.2-0.99%set 19:03
A58.J16.EApr 2016 (E)19.019.019.019.0-0.3-1.58%set 17:49
A58.K16.EMay 2016 (E)19.6019.6019.6019.60-0.05-0.26%set 17:48
ONEOK OK NAT GAS BASIS (NYMEX:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.H16.EMar 2016 (E)-0.210-0.210-0.210-0.210+0.0080.00%set 17:49
8XN.J16.EApr 2016 (E)-0.236-0.236-0.236-0.236+0.0140.00%set 17:49
8XN.K16.EMay 2016 (E)-0.297-0.297-0.297-0.297+0.0150.00%set 17:49
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.H16.EMar 2016 (E)12.712.712.712.7-0.4-3.15%set 17:45
OFF.J16.EApr 2016 (E)12.8512.8512.8512.85-0.65-5.05%set 19:03
OFF.K16.EMay 2016 (E)13.1513.1513.1513.15-0.40-3.04%set 19:04
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.H16.EMar 2016 (E)-0.210-0.210-0.210-0.210+0.0080.00%set 17:49
PH.J16.EApr 2016 (E)-0.236-0.236-0.236-0.236+0.0140.00%set 17:49
PH.K16.EMay 2016 (E)-0.297-0.297-0.297-0.297+0.0150.00%set 17:49
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.H16.EMar 2016 (E)1.7621.7621.7621.762-0.056-3.18%set 17:50
XH.J16.EApr 2016 (E)1.8261.8261.8261.826-0.047-2.57%set 17:50
XH.K16.EMay 2016 (E)1.8331.8331.8331.833-0.037-2.02%set 17:50
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.H16.EMar 2016 (E)-0.195-0.195-0.195-0.195+0.0060.00%set 17:49
PM.J16.EApr 2016 (E)-0.278-0.278-0.278-0.278+0.0030.00%set 17:49
PM.K16.EMay 2016 (E)-0.303-0.303-0.303-0.303-0.0010.00%set 17:49
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.H16.EMar 2016 (E)28.4528.4528.4528.450.000.00%set 19:04
V3L.J16.EApr 2016 (E)27.3527.3527.3527.350.000.00%set 19:04
V3L.K16.EMay 2016 (E)23.1523.1523.1523.150.000.00%set 17:49
PJM AD HUB 5 MW RT (PEAK) (NYMEX:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.H16.EMar 2016 (E)30.6330.6330.6330.630.000.00%set 17:49
Z9.J16.EApr 2016 (E)31.3731.3731.3731.370.000.00%set 17:49
Z9.K16.EMay 2016 (E)34.1534.1534.1534.15-0.35-1.02%set 17:49
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.H16.EMar 2016 (E)30.7530.7530.7530.750.000.00%set 19:04
D7L.J16.EApr 2016 (E)31.4531.4531.4531.450.000.00%set 19:04
D7L.K16.EMay 2016 (E)34.2534.2534.2534.25-0.35-1.02%set 17:49
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.G16Feb 201632.7932.7932.7932.79-0.09-0.27%set 17:39
JM.H16Mar 201634.0734.0734.0734.07-0.83-2.44%set 17:39
JM.J16Apr 201634.4034.4034.4034.40-0.47-1.37%set 17:39
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.H16.EMar 2016 (E)34.0534.0534.0534.05-0.85-2.49%set 19:04
JML.J16.EApr 2016 (E)34.4034.4034.4034.40-0.45-1.31%set 17:39
JML.K16.EMay 2016 (E)36.4536.4536.4536.45-0.40-1.10%set 19:04
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.G16Feb 201624.5724.5724.5724.57-0.16-0.65%set 17:50
46.H16Mar 201622.0122.0122.0122.01-0.24-1.09%set 17:50
46.J16Apr 201620.9520.9520.9520.95-0.08-0.38%set 17:50
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.H16.EMar 2016 (E)22.0022.0022.0022.00-0.25-1.14%set 19:03
A46.J16.EApr 2016 (E)20.9520.9520.9520.95-0.10-0.48%set 17:50
A46.K16.EMay 2016 (E)19.7019.7019.7019.70-0.15-0.76%set 17:50
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.H16.EMar 2016 (E)22.6522.6522.6522.65-0.15-0.66%set 19:04
B6L.J16.EApr 2016 (E)21.3521.3521.3521.35+0.15+0.70%set 19:04
B6L.K16.EMay 2016 (E)18.8518.8518.8518.850.000.00%set 17:48
PJM NI HUB 5 MW RT (PEAK) (NYMEX:B3)
MarketContractOpenHighLowLastChangePctTime
B3.H16.EMar 2016 (E)29.1629.1629.1629.160.000.00%set 17:48
B3.J16.EApr 2016 (E)29.7429.7429.7429.740.000.00%set 17:48
B3.K16.EMay 2016 (E)30.730.730.730.7-0.4-1.30%set 17:48
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.H16.EMar 2016 (E)22.7022.7022.7022.70-0.15-0.66%set 19:04
L3L.J16.EApr 2016 (E)21.4021.4021.4021.40+0.15+0.70%set 19:04
L3L.K16.EMay 2016 (E)18.918.918.918.90.00.00%set 17:49
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.H16.EMar 2016 (E)29.1529.1529.1529.150.000.00%set 19:04
N3L.J16.EApr 2016 (E)29.7529.7529.7529.750.000.00%set 19:04
N3L.K16.EMay 2016 (E)30.730.730.730.7-0.4-1.30%set 17:49
PJM PENELEC OFF PEAK CAL DAY AHEAD (NYMEX:A50)
MarketContractOpenHighLowLastChangePctTime
A50.H16.EMar 2016 (E)26.026.026.026.0-0.3-1.15%set 19:03
A50.J16.EApr 2016 (E)24.324.324.324.3-0.1-0.41%set 19:03
A50.K16.EMay 2016 (E)22.1522.1522.1522.15-0.15-0.68%set 19:03
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.H16.EMar 2016 (E)26.726.726.726.7-0.3-1.12%set 19:04
N9L.J16.EApr 2016 (E)25.325.325.325.3-0.1-0.40%set 19:04
N9L.K16.EMay 2016 (E)23.7523.7523.7523.75-0.15-0.63%set 17:40
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.H16.EMar 2016 (E)34.0734.0734.0734.07-0.83-2.44%set 17:39
L1.J16.EApr 2016 (E)34.4034.4034.4034.40-0.47-1.37%set 17:39
L1.K16.EMay 2016 (E)36.4636.4636.4636.46-0.40-1.10%set 17:39
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.H16.EMar 2016 (E)26.7626.7626.7626.76-0.29-1.08%set 17:48
E4.J16.EApr 2016 (E)25.3325.3325.3325.33-0.10-0.39%set 17:48
E4.K16.EMay 2016 (E)23.8023.8023.8023.80-0.15-0.63%set 17:48
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.H16.EMar 2016 (E)26.7526.7526.7526.75-0.30-1.12%set 19:04
E4L.J16.EApr 2016 (E)25.3525.3525.3525.35-0.10-0.39%set 19:04
E4L.K16.EMay 2016 (E)23.8023.8023.8023.80-0.15-0.63%set 17:49
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.H16.EMar 2016 (E)34.0734.0734.0734.07-0.83-2.44%set 17:49
J4.J16.EApr 2016 (E)34.4034.4034.4034.40-0.47-1.37%set 17:49
J4.K16.EMay 2016 (E)36.4636.4636.4636.46-0.40-1.10%set 17:49
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.H16.EMar 2016 (E)34.0534.0534.0534.05-0.85-2.49%set 19:04
J4L.J16.EApr 2016 (E)34.4034.4034.4034.40-0.45-1.31%set 17:49
J4L.K16.EMay 2016 (E)36.4536.4536.4536.45-0.40-1.10%set 19:04
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.G16.EFeb 2016 (E)1.00051.00051.00051.0005-0.0285-2.77%set 18:20
RLX.H16.EMar 2016 (E)1.22181.22181.22181.2218-0.0304-2.43%set 15:37
RLX.J16.EApr 2016 (E)1.24451.24451.24451.2445-0.0290-2.28%set 15:37
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.G16Feb 201610.5810.5810.5810.58-0.57-5.11%set 16:18
RM.H16Mar 201618.0418.0418.0418.04-0.67-3.58%set 16:18
RM.J16Apr 201617.3117.3117.3117.31-0.78-4.31%set 16:18
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.H16.EMar 2016 (E)0.99270.99270.99270.9927-0.0357-3.47%set 14:31
RT.J16.EApr 2016 (E)1.22181.22181.22181.2218-0.0304-2.43%set 14:31
RT.K16.EMay 2016 (E)1.24451.24451.24451.2445-0.0290-2.28%set 14:31
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H16.EMar 2016 (E)1.02471.03340.98690.9901-0.0383-3.75%16:52
RB.J16.EApr 2016 (E)1.24941.25901.21571.2180-0.0342-2.74%16:52
RB.K16.EMay 2016 (E)1.26951.28311.23831.2409-0.0326-2.57%16:52
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.H16.EMar 2016 (E)1110+100.00%set 14:28
RBT.J16.EApr 2016 (E)11-10+30.00%set 14:31
RBT.K16.EMay 2016 (E)1110+1+100.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.G16.EFeb 2016 (E)7.9177.9177.9177.917-0.874-9.94%set 16:51
RBB.H16.EMar 2016 (E)16.52116.52116.52116.521-0.886-5.09%set 16:51
RBB.J16.EApr 2016 (E)16.69316.69316.69316.693-0.828-4.73%set 16:51
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H16.EMar 2016 (E)-0.192-0.192-0.192-0.192+0.0100.00%set 17:49
NJ.J16.EApr 2016 (E)-0.312-0.312-0.312-0.312-0.0050.00%set 17:49
NJ.K16.EMay 2016 (E)-0.334-0.334-0.334-0.334-0.0090.00%set 17:49
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.G16.EFeb 2016 (E)156.538156.538156.538156.538-2.186-1.38%set 16:51
SE.H16.EMar 2016 (E)158.810158.810158.810158.810-2.963-1.83%set 16:51
SE.J16.EApr 2016 (E)162.000162.000162.000162.000-2.927-1.77%set 16:51
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.G16.EFeb 2016 (E)3.6303.6303.6303.630+0.195+5.68%set 16:51
SD.H16.EMar 2016 (E)4.6254.6254.6254.625-0.156-3.26%set 16:51
SD.J16.EApr 2016 (E)5.0005.0005.0005.000-0.025-0.50%set 16:51
SONAT BASIS (NYMEX:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.H16.EMar 2016 (E)-0.020-0.020-0.020-0.020+0.0040.00%set 17:49
SZN.J16.EApr 2016 (E)-0.035-0.035-0.035-0.035-0.0020.00%set 17:49
SZN.K16.EMay 2016 (E)-0.033-0.033-0.033-0.033-0.0020.00%set 17:49
SOUTHERN NATURAL LA. NAT GAS IDX (NYMEX:M8)
MarketContractOpenHighLowLastChangePctTime
TENN 800 LEG NAT GAS BASIS (NYMEX:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.H16.EMar 2016 (E)-0.048-0.048-0.048-0.048-0.0010.00%set 17:49
6ZN.J16.EApr 2016 (E)-0.068-0.068-0.068-0.068-0.0290.00%set 17:49
6ZN.K16.EMay 2016 (E)-0.053-0.053-0.053-0.053-0.0090.00%set 17:49
TETCO NATURAL GAS INDEX (NYMEX:Q1)
MarketContractOpenHighLowLastChangePctTime
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.H16.EMar 2016 (E)-0.07-0.07-0.07-0.070.000.00%set 17:49
9FN.J16.EApr 2016 (E)-0.087-0.087-0.087-0.087-0.0070.00%set 17:49
9FN.K16.EMay 2016 (E)-0.093-0.093-0.093-0.093-0.0080.00%set 17:49
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.H16.EMar 2016 (E)-0.010-0.010-0.010-0.010-0.0030.00%set 17:49
CZ.J16.EApr 2016 (E)-0.008-0.008-0.008-0.008-0.0040.00%set 17:49
CZ.K16.EMay 2016 (E)-0.020-0.020-0.020-0.020-0.0020.00%set 17:49
TRANSCO ZONE 4 NATURAL GAS INDEX (NYMEX:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.H16.EMar 2016 (E)0.2840.2840.2840.284-0.025-8.80%set 17:49
NZ.J16.EApr 2016 (E)-0.346-0.346-0.346-0.346-0.0140.00%set 17:49
NZ.K16.EMay 2016 (E)-0.569-0.569-0.569-0.569+0.0210.00%set 17:49
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.H16.EMar 2016 (E)0.0140.0140.0140.014-0.018-128.57%set 17:49
TZ6.J16.EApr 2016 (E)-0.334-0.334-0.334-0.334-0.0120.00%set 17:49
TZ6.K16.EMay 2016 (E)-0.555-0.555-0.555-0.555-0.0010.00%set 17:49
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.H16.EMar 2016 (E)0.0150.0150.0150.015+0.007+46.67%set 17:49
TR.J16.EApr 2016 (E)-0.006-0.006-0.006-0.0060.0000.00%set 17:49
TR.K16.EMay 2016 (E)-0.004-0.004-0.004-0.0040.0000.00%set 17:49
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.G16.EFeb 2016 (E)-0.040-0.040-0.040-0.040+0.0050.00%set 17:15
LT.H16.EMar 2016 (E)-0.0515-0.0515-0.0515-0.0515-0.00050.00%set 17:15
LT.J16.EApr 2016 (E)-0.0535-0.0535-0.0535-0.05350.00000.00%set 17:15
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.G16.EFeb 2016 (E)34.4534.4534.4534.450.000.00%set 17:06
UX.H16.EMar 2016 (E)34.534.534.534.50.00.00%set 17:06
UX.J16.EApr 2016 (E)34.5534.5534.5534.550.000.00%set 17:06
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.H16.EMar 2016 (E)-0.050-0.050-0.050-0.050-0.0030.00%set 17:49
PF.J16.EApr 2016 (E)-0.09-0.09-0.09-0.090.000.00%set 17:49
PF.K16.EMay 2016 (E)-0.156-0.156-0.156-0.156+0.0100.00%set 17:49
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.H16.EMar 2016 (E)-0.141-0.141-0.141-0.141+0.0030.00%set 17:49
NW.J16.EApr 2016 (E)-0.198-0.198-0.198-0.198+0.0010.00%set 17:49
NW.K16.EMay 2016 (E)-0.222-0.222-0.222-0.222-0.0060.00%set 17:49
WAHA INDEX (NYMEX:IY)
MarketContractOpenHighLowLastChangePctTime
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.H16.EMar 2016 (E)9.839.839.839.830.000.00%set 15:59
QP.J16.EApr 2016 (E)9.379.379.379.37+0.04+0.43%set 15:59
QP.K16.EMay 2016 (E)9.379.379.379.37+0.04+0.43%set 15:59
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.G16.EFeb 2016 (E)-2.66-2.66-2.66-2.66-0.300.00%set 16:18
BK.H16.EMar 2016 (E)-1.52-1.52-1.52-1.52-0.210.00%set 16:18
BK.J16.EApr 2016 (E)-0.62-0.62-0.62-0.62-0.050.00%set 16:18
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.G16.EFeb 2016 (E)31.4431.4431.4431.44-0.63-1.96%set 15:37
CSX.H16.EMar 2016 (E)33.2833.2833.2833.28-0.60-1.77%set 15:37
CSX.J16.EApr 2016 (E)34.9634.9634.9634.96-0.44-1.24%set 18:21
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.J16.EApr 2016 (E)-0.13-0.13-0.13-0.13-0.030.00%set 17:19
WTT.K16.EMay 2016 (E)-0.18-0.18-0.18-0.180.000.00%set 17:19
WTT.M16.EJun 2016 (E)-0.23-0.23-0.23-0.230.000.00%set 17:19
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H16.EMar 2016 (E)2768282027672772+8+0.30%set 11:38
CJ.K16.EMay 2016 (E)2841284128412781+10+0.35%set 12:06
CJ.N16.EJul 2016 (E)2788278827882788+10+0.36%set 12:06
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H16.EMar 2016 (E)1.24501.24501.23651.2040-0.0280-2.27%set 13:31
KT.K16.EMay 2016 (E)1.22401.22401.22401.2240-0.0275-2.20%set 13:31
KT.N16.EJul 2016 (E)1.24251.24251.24251.2425-0.0265-2.09%set 13:31
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H16.EMar 2016 (E)0.63700.63700.63250.5997-0.0026-0.43%set 14:29
TT.K16.EMay 2016 (E)0.6060.6060.6060.606-0.001-0.16%set 14:29
TT.N16.EJul 2016 (E)0.61600.61600.61600.6130+0.0003+0.05%set 14:29
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H16.EMar 2016 (E)0.13290.13300.13290.1327+0.0038+2.95%set 13:02
YO.K16.EMay 2016 (E)0.13770.13770.13770.1314+0.0030+2.34%set 13:02
YO.N16.EJul 2016 (E)0.14610.14620.14610.1302+0.0026+2.04%set 13:02
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G16.EFeb 2016 (E)2.10752.10752.08452.0910-0.0370-1.75%16:44
HG.H16.EMar 2016 (E)2.12052.12752.08002.0915-0.0400-1.89%16:52
HG.J16.EApr 2016 (E)2.11952.12702.08802.0920-0.0420-1.98%15:30
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.H16.EMar 2016 (E)55-100+5+100.00%set 13:20
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G16.EFeb 2016 (E)1155.61174.81146.01174.6+17.0+1.47%16:42
GC.H16.EMar 2016 (E)1155.11174.61145.41173.3+16.1+1.39%16:44
GC.J16.EApr 2016 (E)1155.71175.01145.51173.7+16.2+1.40%16:52
MINY GOLD (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J16.EApr 2016 (E)1154.001174.501145.251173.00+15.50+1.34%set 16:36
QO.M16.EJun 2016 (E)1156.251163.001146.251158.20+0.20+0.02%set 10:30
QO.Q16.EAug 2016 (E)1229.01158.8+0.3+0.03%set 17:55
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G16.EFeb 2016 (E)492.00492.00492.00499.65-17.20-3.33%set 13:02
PA.H16.EMar 2016 (E)515.65519.00498.00502.15-13.45-2.62%16:01
PA.J16.EApr 2016 (E)499.05499.05499.05499.05-16.80-3.26%set 13:02
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.G16.EFeb 2016 (E)865.0865.0865.0902.0-2.4-0.27%set 13:07
PL.H16.EMar 2016 (E)909.5909.5896.7902.8-2.4-0.27%set 10:30
PL.J16.EApr 2016 (E)910.0916.0896.6914.2+7.9+0.87%16:44
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.G16.EFeb 2016 (E)0.087500.087500.087500.08764+0.00028+0.32%set 13:07
AUP.H16.EMar 2016 (E)0.06800.0825-0.0005-0.60%set 13:07
AUP.J16.EApr 2016 (E)0.08400.08400.08250.08250.00000.00%set 13:07
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G16.EFeb 2016 (E)14.86014.86014.86014.764-0.072-0.48%set 13:46
SI.H16.EMar 2016 (E)14.88015.06514.67014.995+0.145+0.98%16:52
SI.J16.EApr 2016 (E)14.93514.94514.91014.910+0.046+0.31%15:10
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.G16.EFeb 2016 (E)14.76414.76414.76414.764-0.072-0.49%set 13:46
SIL.H16.EMar 2016 (E)14.8915.0414.6815.04+0.19+1.28%15:54
SIL.J16.EApr 2016 (E)14.79114.79114.79114.791-0.073-0.49%set 13:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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