S&P 500
2241.35
+29.12 +1.32%
Dow Indu
19549.62
+297.84 +1.55%
Nasdaq
5388.57
+55.57 +1.04%
Crude Oil
49.91
+0.14 +0.27%
Gold
1174.490
+5.125 +0.44%
Euro
1.075750
+0.003795 +0.35%
US Dollar
100.22
+0.04 +0.04%
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.Z16.EDec 2016 (E)-9.023-9.023-9.023-9.023-0.0040.00%set 16:35
FO.F17.EJan 2017 (E)-9.493-9.493-9.493-9.493-0.0450.00%set 16:35
FO.G17.EFeb 2017 (E)-10.019-10.019-10.019-10.019-0.0650.00%set 16:35
ALGONQUIN CITY-GATES NAT GAS IDX (NYMEX:N7)
MarketContractOpenHighLowLastChangePctTime
N7.F17.EJan 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:38
N7.G17.EFeb 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:38
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:38
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.F17.EJan 2017 (E)6.1706.1706.1706.170-0.172-2.71%set 17:43
B4.G17.EFeb 2017 (E)6.2206.2206.2206.220-0.109-1.72%set 17:43
B4.H17.EMar 2017 (E)2.6602.6602.6602.660-0.084-3.06%set 17:43
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.F17.EJan 2017 (E)-0.117-0.117-0.117-0.117+0.0080.00%set 17:43
NEN.G17.EFeb 2017 (E)-0.139-0.139-0.139-0.139+0.0010.00%set 17:43
NEN.H17.EMar 2017 (E)-0.224-0.224-0.224-0.224+0.0010.00%set 17:43
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Z16.EDec 2016 (E)53.3353.3353.3353.33-0.74-1.37%set 15:11
CY.F17.EJan 2017 (E)53.8153.8153.8153.81-0.87-1.59%set 15:11
CY.G17.EFeb 2017 (E)54.3954.3954.3954.39-0.83-1.50%set 15:11
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Z16.EDec 2016 (E)1.53501.53501.53501.7200+0.0325+1.93%set 15:29
CU.F17.EJan 2017 (E)1.5751.5751.5751.630+0.045+2.84%set 15:29
CU.G17.EFeb 2017 (E)1.5801.5801.5801.580+0.035+2.27%set 15:29
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.F17.EJan 2017 (E)-0.216-0.216-0.216-0.216-0.0100.00%set 17:43
CIN.G17.EFeb 2017 (E)-0.226-0.226-0.226-0.226-0.0090.00%set 17:43
CIN.H17.EMar 2017 (E)-0.359-0.359-0.359-0.359-0.0020.00%set 17:43
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.F17.EJan 2017 (E)-0.147-0.147-0.147-0.147-0.0080.00%set 17:43
TC.G17.EFeb 2017 (E)-0.144-0.144-0.144-0.144-0.0050.00%set 17:43
TC.H17.EMar 2017 (E)-0.146-0.146-0.146-0.146-0.0050.00%set 17:43
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.F17.EJan 2017 (E)-0.06-0.06-0.06-0.060.000.00%set 17:43
GL.G17.EFeb 2017 (E)-0.058-0.058-0.058-0.0580.0000.00%set 17:43
GL.H17.EMar 2017 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:43
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.F17.EJan 2017 (E)-0.091-0.091-0.091-0.091-0.0020.00%set 18:01
5ZN.G17.EFeb 2017 (E)-0.089-0.089-0.089-0.0890.0000.00%set 18:01
5ZN.H17.EMar 2017 (E)-0.098-0.098-0.098-0.098-0.0040.00%set 17:43
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.F17.EJan 2017 (E)49.8850.0249.8449.91+0.14+0.27%18:48
CL.G17.EFeb 2017 (E)50.9851.1250.9851.04+0.10+0.19%18:48
CL.H17.EMar 2017 (E)52.0052.1351.9852.05+0.08+0.15%18:47
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.F17.EJan 2017 (E)49.82550.00049.82549.925+0.150+0.29%18:47
QM.G17.EFeb 2017 (E)51.0551.0551.0551.05+0.10+0.19%set 18:47
QM.H17.EMar 2017 (E)52.05052.05052.05052.050+0.075+0.14%set 18:44
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.F17.EJan 2017 (E)11-20+10.00%set 14:29
CLT.G17.EFeb 2017 (E)-12-10+10.00%set 14:29
CLT.H17.EMar 2017 (E)-11-10-10.00%set 14:32
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G17.EFeb 2017 (E)53.0553.1353.0553.12+0.12+0.22%18:32
BZ.H17.EMar 2017 (E)54.7054.9453.7753.86-0.79-1.45%14:51
BZ.J17.EApr 2017 (E)54.9154.9854.4454.37-0.83-1.51%set 14:30
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.G17.EFeb 2017 (E)1110-1-100.00%set 14:20
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.F17.EJan 2017 (E)49.7749.7749.7749.77-1.16-2.28%set 14:32
WS.G17.EFeb 2017 (E)50.9450.9450.9450.94-1.03-1.98%set 14:32
WS.H17.EMar 2017 (E)51.9751.9751.9751.97-0.94-1.78%set 14:32
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.F17.EJan 2017 (E)46.8246.8246.8246.82-0.91-1.91%set 17:34
MB.G17.EFeb 2017 (E)47.5947.5947.5947.59-0.78-1.61%set 17:34
MB.H17.EMar 2017 (E)48.4748.4748.4748.47-0.84-1.70%set 17:34
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.F17.EJan 2017 (E)0.750.750.750.75+0.07+10.29%set 16:22
LPS.G17.EFeb 2017 (E)0.70.70.70.70.00.00%set 16:22
LPS.H17.EMar 2017 (E)0.650.650.650.65+0.15+30.00%set 16:22
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.G17.EFeb 2017 (E)53.0053.0053.0053.00-0.93-1.72%set 14:47
BB.H17.EMar 2017 (E)53.7853.7853.7853.78-0.87-1.59%set 14:47
BB.J17.EApr 2017 (E)54.3754.3754.3754.37-0.83-1.50%set 14:47
DATED BRENT PLATTS FINANCIAL (MINI) (NYMEX:MDB)
MarketContractOpenHighLowLastChangePctTime
MDB.Z16.EDec 2016 (E)51.7751.7751.7751.77-0.80-1.52%set 16:28
MDB.F17.EJan 2017 (E)53.2253.2253.2253.22-1.04-1.95%set 21:49
MDB.G17.EFeb 2017 (E)53.9253.9253.9253.92-0.99-1.84%set 21:50
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.F17.EJan 2017 (E)-0.568-0.568-0.568-0.568+0.0180.00%set 17:43
PG.G17.EFeb 2017 (E)-0.543-0.543-0.543-0.543+0.0190.00%set 17:43
PG.H17.EMar 2017 (E)-0.659-0.659-0.659-0.659+0.0230.00%set 17:43
DOMINION SOUTH POINT NATURAL GAS FIXED (NYMEX:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.F17.EJan 2017 (E)3.0353.0353.0353.035-0.014-0.46%set 17:44
DSF.G17.EFeb 2017 (E)3.0463.0463.0463.046-0.018-0.59%set 17:44
DSF.H17.EMar 2017 (E)2.8912.8912.8912.891-0.007-0.24%set 17:44
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.F17.EJan 2017 (E)-0.137-0.137-0.137-0.137-0.0040.00%set 17:43
PW.G17.EFeb 2017 (E)-0.143-0.143-0.143-0.143-0.0030.00%set 17:43
PW.H17.EMar 2017 (E)-0.177-0.177-0.177-0.177-0.0050.00%set 17:43
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Z16.EDec 2016 (E)281.319281.319281.319281.319-4.766-1.67%set 16:35
UV.F17.EJan 2017 (E)281.4281.4281.4281.4-5.8-2.02%set 16:35
UV.G17.EFeb 2017 (E)281.775281.775281.775281.775-5.675-1.97%set 16:35
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Z16.EDec 2016 (E)-2.619-2.619-2.619-2.619+0.0260.00%set 16:28
EN.F17.EJan 2017 (E)-3.108-3.108-3.108-3.108+0.0100.00%set 16:28
EN.G17.EFeb 2017 (E)-3.533-3.533-3.533-3.533-0.0560.00%set 16:28
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Z16.EDec 2016 (E)313.709313.709313.709313.709-4.457-1.40%set 16:35
UA.F17.EJan 2017 (E)308.95308.95308.95308.95-5.75-1.83%set 16:35
UA.G17.EFeb 2017 (E)307.025307.025307.025307.025-5.675-1.81%set 16:35
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Z16.EDec 2016 (E)10.12810.12810.12810.128+0.525+5.47%set 16:28
GZ.F17.EJan 2017 (E)10.16310.16310.16310.163+0.644+6.77%set 16:28
GZ.G17.EFeb 2017 (E)10.12910.12910.12910.129+0.650+6.86%set 16:28
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.Z16.EDec 2016 (E)446.30448.70443.80468.50-2.25-0.48%set 12:41
GLI.F17.EJan 2017 (E)481.35481.35475.25473.25-2.00-0.42%set 12:41
GLI.G17.EFeb 2017 (E)468.60474.35467.85478.25-1.50-0.31%set 12:41
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Z16.EDec 2016 (E)-0.277-0.277-0.277-0.277+0.0390.00%set 17:22
GCU.F17.EJan 2017 (E)-0.065-0.065-0.065-0.065+0.0630.00%set 17:22
GCU.G17.EFeb 2017 (E)-0.124-0.124-0.124-0.124+0.0440.00%set 17:22
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Z16.EDec 2016 (E)44.0344.0344.0344.03-0.71-1.59%set 18:00
MFB.F17.EJan 2017 (E)44.2544.2544.2544.25-0.85-1.88%set 17:22
MFB.G17.EFeb 2017 (E)44.2544.2544.2544.25-0.85-1.88%set 17:22
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Z16.EDec 2016 (E)-0.1782-0.1782-0.1782-0.1782+0.01630.00%set 17:21
ME.F17.EJan 2017 (E)-0.160-0.160-0.160-0.160+0.0150.00%set 17:21
ME.G17.EFeb 2017 (E)-0.15-0.15-0.15-0.15+0.010.00%set 17:21
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Z16.EDec 2016 (E)14.5614.5614.5614.56+0.22+1.53%set 17:21
GY.F17.EJan 2017 (E)14.5414.5414.5414.54+0.24+1.68%set 17:21
GY.G17.EFeb 2017 (E)14.5314.5314.5314.53+0.19+1.32%set 17:21
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.F17.EJan 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:43
HB.G17.EFeb 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:43
HB.H17.EMar 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:43
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.F17.EJan 2017 (E)3.3033.3463.2893.603-0.032-0.88%set 14:34
HP.G17.EFeb 2017 (E)3.3383.3383.3383.589-0.037-1.02%set 14:34
HP.H17.EMar 2017 (E)3.553.553.553.55-0.03-0.84%set 14:34
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.F17.EJan 2017 (E)3.6633.7393.5793.620-0.015-0.41%14:38
HH.G17.EFeb 2017 (E)3.7063.7243.5763.589-0.037-1.01%set 14:30
HH.H17.EMar 2017 (E)3.6243.6243.5763.550-0.030-0.83%set 13:54
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.F17.EJan 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:38
IN.G17.EFeb 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:38
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:38
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.F17.EJan 2017 (E)3.3513.3533.3193.603-0.032-0.88%set 14:34
NN.G17.EFeb 2017 (E)3.5893.5893.5893.589-0.037-1.02%set 14:34
NN.H17.EMar 2017 (E)2.6332.6332.6333.550-0.030-0.84%set 14:34
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.F17Jan 20173.4923.4923.4923.492-0.039-1.10%set 17:44
XJ.G17Feb 20173.4813.4813.4813.481-0.043-1.22%set 17:44
XJ.H17Mar 20173.4333.4333.4333.433-0.049-1.41%set 17:44
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.F17Jan 2017-0.111-0.111-0.111-0.111-0.0070.00%set 17:43
NH.G17Feb 2017-0.108-0.108-0.108-0.108-0.0060.00%set 17:43
NH.H17Mar 2017-0.117-0.117-0.117-0.117-0.0190.00%set 17:43
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.F17.EJan 2017 (E)-0.111-0.111-0.111-0.111-0.0070.00%set 18:01
NHN.G17.EFeb 2017 (E)-0.108-0.108-0.108-0.108-0.0060.00%set 17:43
NHN.H17.EMar 2017 (E)-0.117-0.117-0.117-0.117-0.0190.00%set 17:43
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.F17.EJan 2017 (E)3.4923.4923.4923.492-0.039-1.10%set 17:45
XJT.G17.EFeb 2017 (E)3.4813.4813.4813.481-0.043-1.22%set 17:45
XJT.H17.EMar 2017 (E)3.4333.4333.4333.433-0.049-1.41%set 18:03
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Z16.EDec 2016 (E)459.899459.899459.899459.899-6.317-1.35%set 16:30
JA.F17.EJan 2017 (E)460.728460.728460.728460.728-7.642-1.63%set 16:30
JA.G17.EFeb 2017 (E)462.238462.238462.238462.238-7.456-1.59%set 16:30
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.F17.EJan 2017 (E)48.0548.0548.0548.05-0.20-0.41%set 21:49
H5L.G17.EFeb 2017 (E)47.4547.4547.4547.45+0.45+0.96%set 21:49
H5L.H17.EMar 2017 (E)41.3641.3641.3641.36+0.21+0.51%set 18:01
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.F17.EJan 2017 (E)36.0136.0136.0136.01-0.14-0.39%set 18:02
K2L.G17.EFeb 2017 (E)33.1933.1933.1933.19-0.11-0.33%set 17:24
K2L.H17.EMar 2017 (E)31.4531.4531.4531.45-0.30-0.95%set 21:49
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.F17.EJan 2017 (E)47.0547.0547.0547.05-0.20-0.42%set 21:50
AH3.G17.EFeb 2017 (E)46.4546.4546.4546.45+0.45+0.98%set 21:48
AH3.H17.EMar 2017 (E)40.3640.3640.3640.36+0.21+0.52%set 18:01
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.F17.EJan 2017 (E)35.4135.4135.4135.41-0.14-0.39%set 17:24
EJL.G17.EFeb 2017 (E)32.5932.5932.5932.59-0.11-0.34%set 17:24
EJL.H17.EMar 2017 (E)30.8530.8530.8530.85-0.30-0.96%set 21:48
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Z16.EDec 2016 (E)0.617700.617700.617700.61770-0.00119-0.19%set 17:11
B0.F17.EJan 2017 (E)0.533750.533750.533750.62500-0.00125-0.20%set 17:11
B0.G17.EFeb 2017 (E)0.531670.531670.531670.62313-0.00187-0.30%set 17:11
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Z16.EDec 2016 (E)451.283451.283451.283451.283-6.413-1.40%set 16:32
UN.F17.EJan 2017 (E)451.228451.228451.228451.228-7.642-1.67%set 16:32
UN.G17.EFeb 2017 (E)452.654452.654452.654452.654-7.873-1.71%set 16:32
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.F17.EJan 2017 (E)3.5693.5913.5653.588-0.015-0.41%18:47
NG.G17.EFeb 2017 (E)3.5563.5733.5543.572-0.017-0.47%18:45
NG.H17.EMar 2017 (E)3.5093.5363.5093.535-0.015-0.42%18:45
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.F17.EJan 2017 (E)3.5703.5903.5703.590-0.015-0.41%18:40
QG.G17.EFeb 2017 (E)3.6303.7353.5753.590-0.035-0.96%set 14:27
QG.H17.EMar 2017 (E)3.5803.6753.5453.550-0.030-0.85%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.F17.EJan 2017 (E)66.8666.8666.8666.86-1.64-2.39%set 17:24
H2.G17.EFeb 2017 (E)68.2468.2468.2468.24-0.76-1.10%set 17:24
H2.H17.EMar 2017 (E)4646464600.00%set 17:24
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.F17.EJan 2017 (E)66.8666.8666.8666.86-1.64-2.39%set 17:24
H2L.G17.EFeb 2017 (E)68.2468.2468.2468.24-0.76-1.10%set 17:24
H2L.H17.EMar 2017 (E)4646464600.00%set 17:24
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.F17.EJan 2017 (E)1.61741.61901.61621.6177-0.0007-0.04%18:34
HO.G17.EFeb 2017 (E)1.65401.65831.63171.6320-0.0221-1.34%15:59
HO.H17.EMar 2017 (E)1.64431.64571.64431.6457+0.0002+0.01%18:29
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.F17.EJan 2017 (E)-0.133-0.133-0.133-0.133-0.0010.00%set 17:43
NL.G17.EFeb 2017 (E)-0.137-0.137-0.137-0.137+0.0010.00%set 17:43
NL.H17.EMar 2017 (E)-0.234-0.234-0.234-0.234-0.0020.00%set 17:43
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.F17.EJan 2017 (E)-0.118-0.118-0.118-0.118-0.0040.00%set 17:43
PD.G17.EFeb 2017 (E)-0.112-0.112-0.112-0.112-0.0070.00%set 17:43
PD.H17.EMar 2017 (E)-0.121-0.121-0.121-0.121-0.0090.00%set 17:43
NORTHERN NATURAL GAS DEMARCATION BASIS (NYMEX:PE)
MarketContractOpenHighLowLastChangePctTime
PE.F17.EJan 2017 (E)0.220.220.220.220.000.00%set 17:43
PE.G17.EFeb 2017 (E)0.2380.2380.2380.238+0.002+0.85%set 17:43
PE.H17.EMar 2017 (E)0.0010.0010.0010.001+0.0050.00%set 17:43
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Z16.EDec 2016 (E)1.7141.7141.7141.714-0.052-2.94%set 17:22
VR.F17.EJan 2017 (E)2.3172.3172.3172.317-0.033-1.40%set 17:22
VR.G17.EFeb 2017 (E)2.3672.3672.3672.367-0.033-1.38%set 17:22
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Z16.EDec 2016 (E)45.7445.7445.7445.74-0.76-1.63%set 17:22
MM.F17.EJan 2017 (E)46.5746.5746.5746.57-0.88-1.85%set 17:22
MM.G17.EFeb 2017 (E)46.6246.6246.6246.62-0.88-1.85%set 17:22
NYH ULSD BULLET (NYMEX:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.F17.EJan 2017 (E)1.61841.61841.61841.6184-0.0195-1.19%set 14:36
ABH.G17.EFeb 2017 (E)1.63511.63511.63511.6351-0.0190-1.15%set 14:36
ABH.H17.EMar 2017 (E)1.64551.64551.64551.6455-0.0203-1.22%set 14:36
NYH ULSD BULLET (NYMEX:BH)
MarketContractOpenHighLowLastChangePctTime
BH.F17Jan 20171.61841.61841.61841.6184-0.0195-1.19%set 14:36
BH.G17Feb 20171.63511.63511.63511.6351-0.0190-1.15%set 14:36
BH.H17Mar 20171.64551.64551.64551.6455-0.0203-1.22%set 14:36
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Z16.EDec 2016 (E)1.62451.62451.62451.6245-0.0158-0.96%set 18:00
MPX.F17.EJan 2017 (E)1.63511.63511.63511.6351-0.0190-1.15%set 15:10
MPX.G17.EFeb 2017 (E)1.64551.64551.64551.6455-0.0203-1.22%set 15:10
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F17.EJan 2017 (E)11-10-2-100.00%set 14:28
HOT.F17:G17.EJan 2017/Feb 2017 Spread1110+1+100.00%set 17:42
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.F17.EJan 2017 (E)41.0441.0441.0441.04-0.56-1.35%set 21:49
K4L.G17.EFeb 2017 (E)39.3139.3139.3139.31-0.59-1.48%set 21:49
K4L.H17.EMar 2017 (E)29.6329.6329.6329.63+0.38+1.30%set 17:24
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.F17.EJan 2017 (E)59.4559.4559.4559.45-1.30-2.14%set 21:49
K3L.G17.EFeb 2017 (E)56.8056.8056.8056.80-0.65-1.13%set 21:48
K3L.H17.EMar 2017 (E)40.8840.8840.8840.88+0.03+0.07%set 21:49
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.F17.EJan 2017 (E)62.0762.0762.0762.07+0.12+0.19%set 21:49
D2L.G17.EFeb 2017 (E)61.2361.2361.2361.23+0.18+0.29%set 21:49
D2L.H17.EMar 2017 (E)41.2541.2541.2541.25+0.75+1.85%set 17:24
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.F17.EJan 2017 (E)81.2581.2581.2581.25-1.70-2.05%set 21:48
T3L.G17.EFeb 2017 (E)80.7580.7580.7580.75-1.10-1.34%set 21:48
T3L.H17.EMar 2017 (E)52.552.552.552.5-0.5-0.94%set 17:19
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.F17.EJan 2017 (E)63.5463.5463.5463.54+0.14+0.22%set 21:49
D4L.G17.EFeb 2017 (E)62.3662.3662.3662.36+0.16+0.26%set 21:49
D4L.H17.EMar 2017 (E)41.8541.8541.8541.85+0.75+1.82%set 17:24
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.Z16Dec 201627.7727.7727.7727.77-0.08-0.29%set 17:24
58.F17Jan 201751.5651.5651.5651.56-0.22-0.42%set 17:24
58.G17Feb 201750.2750.2750.2750.27-0.21-0.42%set 17:24
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.F17.EJan 2017 (E)51.5651.5651.5651.56-0.24-0.46%set 21:49
A58.G17.EFeb 2017 (E)50.2750.2750.2750.27-0.23-0.46%set 21:49
A58.H17.EMar 2017 (E)35.4435.4435.4435.44+0.54+1.55%set 21:49
ONEOK OK NAT GAS BASIS (NYMEX:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.F17.EJan 2017 (E)-0.178-0.178-0.178-0.178+0.0060.00%set 17:43
8XN.G17.EFeb 2017 (E)-0.177-0.177-0.177-0.177+0.0020.00%set 18:01
8XN.H17.EMar 2017 (E)-0.248-0.248-0.248-0.248+0.0010.00%set 17:43
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.F17.EJan 2017 (E)31.7931.7931.7931.79-0.11-0.34%set 21:49
OFF.G17.EFeb 2017 (E)31.3231.3231.3231.32-0.18-0.57%set 21:50
OFF.H17.EMar 2017 (E)21.8521.8521.8521.85+0.95+4.55%set 21:48
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.F17.EJan 2017 (E)-0.154-0.154-0.154-0.154+0.0050.00%set 17:43
PH.G17.EFeb 2017 (E)-0.153-0.153-0.153-0.160+0.0040.00%set 11:37
PH.H17.EMar 2017 (E)-0.252-0.252-0.252-0.2520.0000.00%set 17:43
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.F17.EJan 2017 (E)-0.218-0.218-0.218-0.218-0.0240.00%set 17:43
PM.G17.EFeb 2017 (E)-0.235-0.235-0.235-0.235-0.0260.00%set 17:43
PM.H17.EMar 2017 (E)-0.349-0.349-0.349-0.349-0.0090.00%set 17:43
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.F17.EJan 2017 (E)37.6437.6437.6437.64+0.39+1.05%set 21:49
V3L.G17.EFeb 2017 (E)35.6135.6135.6135.61+0.36+1.02%set 21:49
V3L.H17.EMar 2017 (E)29.4829.4829.4829.48-0.22-0.74%set 21:49
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.F17.EJan 2017 (E)48.148.148.148.1+0.7+1.48%set 18:02
D7L.G17.EFeb 2017 (E)47.6047.6047.6047.60-0.45-0.94%set 17:24
D7L.H17.EMar 2017 (E)39.8839.8839.8839.88+0.03+0.08%set 21:49
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Z16Dec 201656.5856.5856.5856.58+7.89+16.20%set 17:19
JM.F17Jan 201756.3556.3556.3556.35-0.10-0.18%set 17:19
JM.G17Feb 201755.6855.6855.6855.68-0.19-0.34%set 17:19
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.F17.EJan 2017 (E)56.3556.3556.3556.35-0.10-0.18%set 18:02
JML.G17.EFeb 2017 (E)55.6855.6855.6855.68-0.17-0.30%set 21:49
JML.H17.EMar 2017 (E)43.543.543.543.5-0.1-0.23%set 17:19
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.Z16Dec 201626.5626.5626.5626.56+0.03+0.11%set 17:30
46.F17Jan 201747.9647.9647.9647.96-0.02-0.04%set 17:30
46.G17Feb 201745.2745.2745.2745.27-0.62-1.35%set 17:30
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.F17.EJan 2017 (E)47.9647.9647.9647.96-0.04-0.08%set 21:49
A46.G17.EFeb 2017 (E)45.2745.2745.2745.27-0.63-1.37%set 21:49
A46.H17.EMar 2017 (E)27.3427.3427.3427.34-0.21-0.76%set 21:49
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.F17.EJan 2017 (E)34.6234.6234.6234.62+0.17+0.49%set 21:49
B6L.G17.EFeb 2017 (E)30.8830.8830.8830.88+0.18+0.59%set 21:49
B6L.H17.EMar 2017 (E)25.7825.7825.7825.78-0.27-1.04%set 17:24
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.F17.EJan 2017 (E)34.6734.6734.6734.67+0.17+0.49%set 21:49
L3L.G17.EFeb 2017 (E)30.9330.9330.9330.93+0.18+0.59%set 21:49
L3L.H17.EMar 2017 (E)25.8325.8325.8325.83-0.27-1.03%set 18:02
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.F17.EJan 2017 (E)44.6544.6544.6544.65+0.55+1.25%set 21:49
N3L.G17.EFeb 2017 (E)44.3544.3544.3544.35-0.65-1.45%set 21:49
N3L.H17.EMar 2017 (E)37.637.637.637.6-0.4-1.05%set 21:49
PJM PENELEC OFF PEAK CAL DAY AHEAD (NYMEX:A50)
MarketContractOpenHighLowLastChangePctTime
A50.F17.EJan 2017 (E)45.4545.4545.4545.45+0.30+0.66%set 21:49
A50.G17.EFeb 2017 (E)43.4043.4043.4043.40-0.55-1.27%set 21:49
A50.H17.EMar 2017 (E)30.4530.4530.4530.45-0.25-0.82%set 21:49
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.F17.EJan 2017 (E)44.244.244.244.2+0.5+1.14%set 17:19
N9L.G17.EFeb 2017 (E)43.3343.3343.3343.33+0.28+0.65%set 21:49
N9L.H17.EMar 2017 (E)31.4231.4231.4231.42-0.03-0.10%set 21:49
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.F17.EJan 2017 (E)56.3556.3556.3556.35-0.10-0.18%set 17:19
L1.G17.EFeb 2017 (E)55.6855.6855.6855.68-0.19-0.34%set 17:19
L1.H17.EMar 2017 (E)43.543.543.543.5-0.1-0.23%set 17:19
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.F17.EJan 2017 (E)44.2544.2544.2544.25+0.50+1.14%set 17:24
E4.G17.EFeb 2017 (E)43.3843.3843.3843.38+0.30+0.70%set 17:24
E4.H17.EMar 2017 (E)31.4731.4731.4731.47-0.04-0.13%set 17:24
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.F17.EJan 2017 (E)44.2544.2544.2544.25+0.50+1.14%set 17:24
E4L.G17.EFeb 2017 (E)43.3843.3843.3843.38+0.28+0.65%set 21:49
E4L.H17.EMar 2017 (E)31.4731.4731.4731.47-0.03-0.10%set 21:49
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.F17.EJan 2017 (E)56.3556.3556.3556.35-0.10-0.18%set 17:24
J4.G17.EFeb 2017 (E)55.6855.6855.6855.68-0.19-0.34%set 17:24
J4.H17.EMar 2017 (E)43.543.543.543.5-0.1-0.23%set 17:24
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.F17.EJan 2017 (E)56.3556.3556.3556.35-0.10-0.18%set 18:02
J4L.G17.EFeb 2017 (E)55.6855.6855.6855.68-0.17-0.30%set 21:49
J4L.H17.EMar 2017 (E)43.543.543.543.5-0.1-0.23%set 17:24
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Z16.EDec 2016 (E)1.51611.51611.51611.5161-0.0225-1.46%set 15:10
RLX.F17.EJan 2017 (E)1.52281.52281.52281.5228-0.0266-1.72%set 15:10
RLX.G17.EFeb 2017 (E)1.54571.54571.54571.5457-0.0264-1.68%set 18:01
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Z16Dec 201613.2213.2213.2213.22-0.04-0.30%set 15:51
RM.F17Jan 201712.6612.6612.6612.66-0.11-0.86%set 15:51
RM.G17Feb 201712.7512.7512.7512.75-0.18-1.39%set 15:51
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.F17.EJan 2017 (E)1.50821.50821.50821.5082-0.0277-1.80%set 14:30
RT.G17.EFeb 2017 (E)1.52281.52281.52281.5228-0.0266-1.72%set 14:30
RT.H17.EMar 2017 (E)1.54571.54571.54571.5457-0.0264-1.68%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.F17.EJan 2017 (E)1.50861.50931.50671.5069-0.0013-0.08%18:44
RB.G17.EFeb 2017 (E)1.52181.52301.52091.5214-0.0014-0.09%18:44
RB.H17.EMar 2017 (E)1.57991.58431.54101.5440-0.0281-1.78%15:58
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.F17.EJan 2017 (E)13-90+10.00%set 14:29
RBT.G17.EFeb 2017 (E)1210+10.00%set 14:28
RBT.H17.EMar 2017 (E)1210-2-100.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Z16.EDec 2016 (E)10.35110.35110.35110.351-0.198-1.88%set 16:32
RBB.F17.EJan 2017 (E)10.15010.15010.15010.150-0.249-2.39%set 16:32
RBB.G17.EFeb 2017 (E)10.52610.52610.52610.526-0.280-2.59%set 16:32
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.F17.EJan 2017 (E)-0.189-0.189-0.189-0.189-0.0300.00%set 17:43
NJ.G17.EFeb 2017 (E)-0.208-0.208-0.208-0.208-0.0320.00%set 17:43
NJ.H17.EMar 2017 (E)-0.327-0.327-0.327-0.327-0.0070.00%set 17:43
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Z16.EDec 2016 (E)306.069306.069306.069306.069-4.460-1.44%set 16:35
SE.F17.EJan 2017 (E)302.20302.20302.20302.20-5.75-1.87%set 16:35
SE.G17.EFeb 2017 (E)300.275300.275300.275300.275-5.675-1.85%set 16:35
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Z16.EDec 2016 (E)7.6407.6407.6407.640+0.003+0.04%set 16:35
SD.F17.EJan 2017 (E)6.756.756.756.750.000.00%set 16:35
SD.G17.EFeb 2017 (E)6.756.756.756.750.000.00%set 16:35
SOCAL PIPE SYNTHETIC (NYMEX:XN)
MarketContractOpenHighLowLastChangePctTime
XN.F17.EJan 2017 (E)3.5633.5633.5633.563-0.048-1.33%set 17:44
XN.G17.EFeb 2017 (E)3.5273.5273.5273.527-0.055-1.54%set 17:44
XN.H17.EMar 2017 (E)3.3433.3433.3433.343-0.035-1.04%set 17:44
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.F17.EJan 2017 (E)-0.146-0.146-0.146-0.146-0.0050.00%set 17:43
8ZN.G17.EFeb 2017 (E)-0.153-0.153-0.153-0.153-0.0120.00%set 17:43
8ZN.H17.EMar 2017 (E)-0.238-0.238-0.238-0.238-0.0120.00%set 17:43
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.F17.EJan 2017 (E)-0.073-0.073-0.073-0.073+0.0020.00%set 18:01
9FN.G17.EFeb 2017 (E)-0.073-0.073-0.073-0.073+0.0100.00%set 17:43
9FN.H17.EMar 2017 (E)-0.101-0.101-0.101-0.101-0.0040.00%set 18:01
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.F17.EJan 2017 (E)-0.031-0.031-0.031-0.031-0.0010.00%set 17:43
CZ.G17.EFeb 2017 (E)-0.026-0.026-0.026-0.026-0.0010.00%set 17:43
CZ.H17.EMar 2017 (E)-0.037-0.037-0.037-0.037-0.0010.00%set 17:43
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.F17.EJan 2017 (E)5.7545.7545.7545.754-0.024-0.42%set 17:43
NZ.G17.EFeb 2017 (E)5.7605.7605.7605.760+0.034+0.59%set 17:43
NZ.H17.EMar 2017 (E)0.9430.9430.9430.943+0.003+0.32%set 17:43
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.F17.EJan 2017 (E)3.3073.3073.3073.307+0.094+2.93%set 17:43
TZ6.G17.EFeb 2017 (E)3.2763.2763.2763.276+0.056+1.74%set 17:43
TZ6.H17.EMar 2017 (E)0.4990.4990.4990.499-0.030-5.67%set 17:43
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:38
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:38
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:38
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.F17.EJan 2017 (E)-0.025-0.025-0.025-0.025-0.0050.00%set 17:43
TR.G17.EFeb 2017 (E)-0.022-0.022-0.022-0.0220.0000.00%set 17:43
TR.H17.EMar 2017 (E)-0.025-0.025-0.025-0.0250.0000.00%set 17:43
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Z16.EDec 2016 (E)-0.0764-0.0764-0.0764-0.0764-0.00030.00%set 17:21
LT.F17.EJan 2017 (E)-0.0675-0.0675-0.0675-0.0675+0.00100.00%set 17:21
LT.G17.EFeb 2017 (E)-0.0575-0.0575-0.0575-0.0575+0.00250.00%set 17:21
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Z16.EDec 2016 (E)28.728.728.718.00.00.00%set 17:12
UX.F17.EJan 2017 (E)1818181800.00%set 17:12
UX.G17.EFeb 2017 (E)1818181800.00%set 17:12
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.F17.EJan 2017 (E)0.3120.3120.3120.3120.0000.00%set 17:43
PF.G17.EFeb 2017 (E)0.3640.3640.3640.364+0.014+4.00%set 17:43
PF.H17.EMar 2017 (E)0.0230.0230.0230.023+0.008+53.33%set 17:43
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.F17.EJan 2017 (E)-0.171-0.171-0.171-0.171-0.0050.00%set 17:43
NW.G17.EFeb 2017 (E)-0.168-0.168-0.168-0.168-0.0060.00%set 17:43
NW.H17.EMar 2017 (E)-0.235-0.235-0.235-0.235-0.0030.00%set 17:43
WAHA INDEX (NYMEX:IY)
MarketContractOpenHighLowLastChangePctTime
IY.F17.EJan 2017 (E)0.010.010.010.010.000.00%set 17:38
IY.G17.EFeb 2017 (E)0.010.010.010.010.000.00%set 17:38
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:38
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.F17.EJan 2017 (E)1212121200.00%set 15:18
QP.G17.EFeb 2017 (E)11.7511.7511.7511.750.000.00%set 15:18
QP.H17.EMar 2017 (E)11.411.411.411.40.00.00%set 15:18
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Z16.EDec 2016 (E)-2.87-2.87-2.87-2.87-0.160.00%set 15:51
BK.F17.EJan 2017 (E)-2.51-2.51-2.51-2.51-0.130.00%set 15:51
BK.G17.EFeb 2017 (E)-2.22-2.22-2.22-2.22-0.100.00%set 15:51
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Z16.EDec 2016 (E)50.4650.4650.4650.46-0.90-1.75%set 15:10
CSX.F17.EJan 2017 (E)51.351.351.351.3-1.0-1.91%set 15:10
CSX.G17.EFeb 2017 (E)52.1752.1752.1752.17-0.93-1.75%set 15:10
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.F17.EJan 2017 (E)0.570.570.570.57+0.07+14.00%set 17:34
WTT.G17.EFeb 2017 (E)0.080.080.080.08+0.13+162.50%set 17:34
WTT.H17.EMar 2017 (E)-0.13-0.13-0.13-0.13+0.050.00%set 17:34
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H17.EMar 2017 (E)2825282528252324-34-1.44%set 11:59
CJ.K17.EMay 2017 (E)2319231923192319-32-1.36%set 11:59
CJ.N17.EJul 2017 (E)2313231323132313-33-1.41%set 11:59
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H17.EMar 2017 (E)1.4171.4171.4171.417-0.003-0.21%set 13:29
KT.K17.EMay 2017 (E)1.44051.44051.44051.4405-0.0025-0.17%set 13:29
KT.N17.EJul 2017 (E)1.46201.46201.46201.4620-0.0025-0.17%set 13:29
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.72850.72850.72850.7105-0.0028-0.39%set 14:25
TT.K17.EMay 2017 (E)0.71420.71420.71420.7142-0.0034-0.47%set 14:25
TT.N17.EJul 2017 (E)0.71350.71350.71350.7135-0.0045-0.63%set 14:25
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.1963+0.0012+0.62%set 13:01
YO.K17.EMay 2017 (E)0.19120.19120.19120.1912+0.0014+0.74%set 13:01
YO.N17.EJul 2017 (E)0.18550.18550.18550.1855+0.0010+0.54%set 13:01
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Z16.EDec 2016 (E)0.075000.075000.075000.07795+0.00011+0.14%set 14:07
AUP.F17.EJan 2017 (E)0.07950.08000.07950.07950.00000.00%set 14:07
AUP.G17.EFeb 2017 (E)0.07900.08000.07900.07950.00000.00%set 14:07
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Z16.EDec 2016 (E)2.66002.69302.62152.6415-0.0305-1.14%14:12
HG.F17.EJan 2017 (E)2.66152.69752.62152.6405-0.0340-1.28%15:42
HG.G17.EFeb 2017 (E)2.66052.69402.62752.6415-0.0355-1.32%set 12:59
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Z16.EDec 2016 (E)1167.71178.51166.41172.5+4.9+0.42%15:59
GC.F17.EJan 2017 (E)1174.91175.31174.21175.3-0.9-0.08%18:46
GC.G17.EFeb 2017 (E)1176.11177.01175.51176.6-0.9-0.08%18:49
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G17.EFeb 2017 (E)1176.251176.251176.251176.25-1.25-0.11%18:45
QO.J17.EApr 2017 (E)1173.51178.51173.51180.5+7.5+0.64%set 21:49
QO.M17.EJun 2017 (E)1196.001196.001178.751183.25+7.50+0.64%set 21:49
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z16.EDec 2016 (E)729.00734.50729.00733.00-1.55-0.21%set 13:13
PA.F17.EJan 2017 (E)736.90736.90728.65732.00-1.75-0.24%set 13:13
PA.G17.EFeb 2017 (E)732.30732.30732.30732.30-1.75-0.24%set 13:13
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Z16.EDec 2016 (E)917.1918.6915.9941.7+7.6+0.81%set 13:15
PL.F17.EJan 2017 (E)942.4943.5941.7942.1-1.1-0.12%18:48
PL.G17.EFeb 2017 (E)944.8944.8944.8944.8+7.5+0.79%set 13:15
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Z16.EDec 2016 (E)16.66517.19016.64517.203+0.463+2.76%set 13:23
SI.F17.EJan 2017 (E)17.17017.17017.15017.155-0.072-0.43%18:04
SI.G17.EFeb 2017 (E)16.80517.25016.80517.245+0.460+2.73%set 12:34
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Z16.EDec 2016 (E)16.88016.88016.63017.203+0.463+2.77%set 13:47
SIL.F17.EJan 2017 (E)16.67017.25016.67017.227+0.456+2.72%set 13:11
SIL.G17.EFeb 2017 (E)17.24517.24517.24517.245+0.460+2.74%set 13:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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