S&P 500
2666.26
+3.41 +0.13%
Dow Indu
24640.17
+54.74 +0.22%
Nasdaq
6884.46
+8.66 +0.13%
Crude Oil
56.72
+0.12 +0.21%
Gold
1256.985
-0.290 -0.02%
Euro
1.183380
-0.000085 -0.01%
US Dollar
93.596
+0.137 +0.15%
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.Z17.EDec 2017 (E)-9.942-9.942-9.942-9.942+0.2440.00%set 17:15
FO.F18.EJan 2018 (E)-9.286-9.286-9.286-9.286+0.2790.00%set 17:15
FO.G18.EFeb 2018 (E)-8.823-8.823-8.823-8.823+0.2100.00%set 17:15
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Z17.EDec 2017 (E)62.6062.6062.6062.60-0.54-0.86%set 15:12
CY.F18.EJan 2018 (E)61.7961.7961.7961.79-0.92-1.49%set 15:12
CY.G18.EFeb 2018 (E)61.4561.4561.4561.45-0.93-1.51%set 15:12
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Z17.EDec 2017 (E)1.29251.29251.29251.3100+0.0125+0.96%set 15:46
CU.F18.EJan 2018 (E)1.2951.2951.2911.295+0.005+0.39%set 15:46
CU.G18.EFeb 2018 (E)1.41251.41251.41251.3275+0.0050+0.38%set 15:46
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.F18.EJan 2018 (E)-0.316-0.316-0.316-0.316-0.0010.00%set 18:03
CIN.G18.EFeb 2018 (E)-0.348-0.348-0.348-0.348+0.0300.00%set 17:51
CIN.H18.EMar 2018 (E)-0.537-0.537-0.537-0.537+0.0080.00%set 17:51
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.F18.EJan 2018 (E)-0.188-0.188-0.188-0.188-0.0110.00%set 17:51
TC.G18.EFeb 2018 (E)-0.231-0.231-0.231-0.231-0.0220.00%set 17:51
TC.H18.EMar 2018 (E)-0.237-0.237-0.237-0.237-0.0150.00%set 17:51
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.F18.EJan 2018 (E)-0.121-0.121-0.121-0.121+0.0010.00%set 17:51
5ZN.G18.EFeb 2018 (E)-0.131-0.131-0.131-0.131-0.0010.00%set 17:51
5ZN.H18.EMar 2018 (E)-0.139-0.139-0.139-0.139-0.0010.00%set 17:51
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.F18.EJan 2018 (E)56.7056.9356.0956.72+0.12+0.21%10:04
CL.G18.EFeb 2018 (E)56.6756.9256.1156.76+0.17+0.30%10:04
CL.H18.EMar 2018 (E)56.5956.8256.0756.70+0.20+0.35%10:04
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.F18.EJan 2018 (E)56.70056.95056.10056.725+0.125+0.22%10:04
QM.G18.EFeb 2018 (E)56.70056.90056.12556.775+0.175+0.31%10:04
QM.H18.EMar 2018 (E)56.7056.7556.1056.65+0.15+0.27%10:03
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G18.EFeb 2018 (E)62.8463.1462.0262.91+0.47+0.75%10:04
BZ.H18.EMar 2018 (E)61.8262.3961.4762.25+0.44+0.71%10:04
BZ.J18.EApr 2018 (E)61.9061.9961.3761.37-0.09-0.15%08:23
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.F18.EJan 2018 (E)57.7857.7957.7656.60-0.54-0.95%set 14:33
WS.G18.EFeb 2018 (E)56.5956.5956.5956.59-0.57-1.01%set 14:33
WS.H18.EMar 2018 (E)56.5056.5056.5056.50-0.63-1.12%set 14:33
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.F18.EJan 2018 (E)58.3058.3058.3058.30-1.04-1.78%set 17:31
MB.G18.EFeb 2018 (E)58.1958.1958.1958.19-1.07-1.84%set 17:31
MB.H18.EMar 2018 (E)58.0058.0058.0058.00-0.93-1.60%set 17:31
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.F18.EJan 2018 (E)0.0610.0610.0610.0610.0000.00%set 17:31
LPS.G18.EFeb 2018 (E)0.0610.0610.0610.0610.0000.00%set 17:31
LPS.H18.EMar 2018 (E)0.0610.0610.0610.0610.0000.00%set 17:31
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.G18.EFeb 2018 (E)62.4462.4462.4462.44-0.90-1.44%set 14:45
BB.H18.EMar 2018 (E)61.8161.8161.8161.81-0.92-1.49%set 14:45
BB.J18.EApr 2018 (E)61.4661.4661.4661.46-0.93-1.51%set 14:45
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.F18.EJan 2018 (E)-0.540-0.540-0.540-0.540-0.0260.00%set 17:51
PG.G18.EFeb 2018 (E)-0.453-0.453-0.453-0.453+0.0130.00%set 17:51
PG.H18.EMar 2018 (E)-0.476-0.476-0.476-0.476+0.0020.00%set 17:51
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.F18.EJan 2018 (E)-0.219-0.219-0.219-0.219-0.0090.00%set 17:51
PW.G18.EFeb 2018 (E)-0.230-0.230-0.230-0.230-0.0070.00%set 17:51
PW.H18.EMar 2018 (E)-0.245-0.245-0.245-0.245-0.0070.00%set 17:51
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Z17.EDec 2017 (E)334.352334.352334.352334.352-1.893-0.57%set 17:15
UV.F18.EJan 2018 (E)333.425333.425333.425333.425-4.076-1.22%set 17:15
UV.G18.EFeb 2018 (E)334.179334.179334.179334.179-4.579-1.37%set 17:15
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Z17.EDec 2017 (E)1.0861.0861.0861.086+0.064+5.89%set 17:01
EN.F18.EJan 2018 (E)0.6810.6810.6810.681-0.048-7.05%set 17:01
EN.G18.EFeb 2018 (E)0.1400.1400.1400.140-0.072-51.43%set 17:01
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Z17.EDec 2017 (E)357.265357.265357.265357.265-1.830-0.51%set 17:15
UA.F18.EJan 2018 (E)352.750352.750352.750352.750-4.276-1.21%set 17:15
UA.G18.EFeb 2018 (E)352.929352.929352.929352.929-4.754-1.35%set 17:15
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Z17.EDec 2017 (E)12.80012.80012.80012.800-0.183-1.43%set 17:01
GZ.F18.EJan 2018 (E)13.81213.81213.81213.812-0.264-1.91%set 17:01
GZ.G18.EFeb 2018 (E)14.05714.05714.05714.057-0.221-1.57%set 17:01
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.Z17.EDec 2017 (E)552.45553.45552.45572.250.000.00%set 11:57
GLI.F18.EJan 2018 (E)562.05562.05560.45562.75-9.00-1.60%set 11:44
GLI.G18.EFeb 2018 (E)563.50563.50563.50563.50-8.75-1.55%set 11:44
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Z17.EDec 2017 (E)0.5140.5140.5140.514-0.090-17.51%set 17:30
GCU.F18.EJan 2018 (E)-0.008-0.008-0.008-0.008+0.0530.00%set 17:30
GCU.G18.EFeb 2018 (E)-0.227-0.227-0.227-0.227+0.0210.00%set 17:30
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Z17.EDec 2017 (E)53.1753.1753.1753.17-0.39-0.73%set 17:30
MFB.F18.EJan 2018 (E)52.5052.5052.5052.50-0.65-1.24%set 17:30
MFB.G18.EFeb 2018 (E)52.452.452.452.4-0.7-1.34%set 18:00
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Z17.EDec 2017 (E)-0.1273-0.1273-0.1273-0.1273-0.00100.00%set 17:30
ME.F18.EJan 2018 (E)-0.1375-0.1375-0.1375-0.1375-0.00750.00%set 17:30
ME.G18.EFeb 2018 (E)-0.1350-0.1350-0.1350-0.1350-0.00750.00%set 17:30
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.H18.EMar 2018 (E)0.0020.0020.0020.0020.0000.00%set 17:51
HB.J18.EApr 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:51
HB.K18.EMay 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:51
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.F18.EJan 2018 (E)2.7212.7292.7212.715+0.037+1.35%set 14:30
HP.G18.EFeb 2018 (E)3.2123.2123.2122.732+0.038+1.39%set 14:30
HP.H18.EMar 2018 (E)2.8922.8962.8922.704+0.034+1.26%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.F18.EJan 2018 (E)2.7042.7042.6602.661-0.054-2.00%07:45
HH.G18.EFeb 2018 (E)2.7062.7272.6912.732+0.038+1.40%set 14:30
HH.H18.EMar 2018 (E)2.8212.8212.7312.704+0.034+1.26%set 14:30
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.F18.EJan 2018 (E)2.7152.7152.7152.715+0.037+1.36%set 14:30
NN.G18.EFeb 2018 (E)2.7322.7322.7322.732+0.038+1.39%set 14:30
NN.H18.EMar 2018 (E)2.7042.7042.7042.704+0.034+1.26%set 14:30
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.F18Jan 2018-0.090-0.090-0.090-0.090+0.0010.00%set 17:51
NH.G18Feb 2018-0.094-0.094-0.094-0.0940.0000.00%set 17:51
NH.H18Mar 2018-0.091-0.091-0.091-0.091+0.0040.00%set 17:51
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.F18.EJan 2018 (E)-0.090-0.090-0.090-0.090+0.0010.00%set 18:01
NHN.G18.EFeb 2018 (E)-0.094-0.094-0.094-0.0940.0000.00%set 17:51
NHN.H18.EMar 2018 (E)-0.091-0.091-0.091-0.091+0.0040.00%set 17:51
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Z17.EDec 2017 (E)582.620582.620582.620582.620-3.769-0.65%set 17:01
JA.F18.EJan 2018 (E)569.024569.024569.024569.024-8.380-1.47%set 17:01
JA.G18.EFeb 2018 (E)560.571560.571560.571560.571-8.755-1.56%set 17:01
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.F18.EJan 2018 (E)34.8534.8534.8534.85-0.05-0.14%set 18:58
H5L.G18.EFeb 2018 (E)34.3034.3034.3034.30+0.15+0.44%set 18:58
H5L.H18.EMar 2018 (E)33.933.933.933.9-0.3-0.88%set 18:58
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.F18.EJan 2018 (E)27.7527.7527.7527.75-0.05-0.18%set 18:58
K2L.G18.EFeb 2018 (E)27.0527.0527.0527.05-0.15-0.55%set 18:58
K2L.H18.EMar 2018 (E)26.626.626.626.6-0.3-1.13%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.F18.EJan 2018 (E)34.0534.0534.0534.05-0.05-0.15%set 18:58
AH3.G18.EFeb 2018 (E)33.5033.5033.5033.50+0.15+0.45%set 18:58
AH3.H18.EMar 2018 (E)33.133.133.133.1-0.3-0.91%set 18:58
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.F18.EJan 2018 (E)27.1527.1527.1527.15-0.05-0.18%set 18:58
EJL.G18.EFeb 2018 (E)26.4526.4526.4526.45-0.15-0.57%set 18:58
EJL.H18.EMar 2018 (E)26.026.026.026.0-0.3-1.15%set 17:19
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Z17.EDec 2017 (E)0.900000.900000.900000.94007-0.00862-0.96%set 16:46
B0.F18.EJan 2018 (E)0.981250.981250.981250.91813-0.01562-1.70%set 16:46
B0.G18.EFeb 2018 (E)0.916250.916250.916250.91625-0.01375-1.50%set 16:46
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Z17.EDec 2017 (E)566.774566.774566.774566.774-4.246-0.75%set 17:02
UN.F18.EJan 2018 (E)556.024556.024556.024556.024-8.630-1.55%set 17:02
UN.G18.EFeb 2018 (E)548.155548.155548.155548.155-8.921-1.63%set 17:02
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.F18.EJan 2018 (E)2.7042.7172.6522.699-0.016-0.59%10:04
NG.G18.EFeb 2018 (E)2.7202.7342.6722.714-0.018-0.66%10:04
NG.H18.EMar 2018 (E)2.6952.7082.6502.689-0.015-0.56%10:03
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.F18.EJan 2018 (E)2.7052.7202.6552.700-0.015-0.56%10:03
QG.G18.EFeb 2018 (E)2.7152.7302.6752.705-0.025-0.92%10:00
QG.H18.EMar 2018 (E)2.6952.7102.6552.690-0.015-0.56%09:48
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.F18.EJan 2018 (E)-1-1-1-30.00%set 14:30
NGT.G18.EFeb 2018 (E)-1-1-100.00%set 14:30
NGT.F18:H18.EJan 2018/Mar 2018 Spread1110-1-100.00%set 17:42
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.F18.EJan 2018 (E)55.6055.6055.6055.60-2.61-4.69%set 17:19
H2.G18.EFeb 2018 (E)56.4556.4556.4556.45-1.94-3.44%set 17:19
H2.H18.EMar 2018 (E)39.1539.1539.1539.15-0.10-0.26%set 17:19
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.F18.EJan 2018 (E)55.655.655.655.6-2.6-4.68%set 17:19
H2L.G18.EFeb 2018 (E)56.4556.4556.4556.45-1.95-3.45%set 18:01
H2L.H18.EMar 2018 (E)39.1539.1539.1539.15-0.10-0.26%set 18:01
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.F18.EJan 2018 (E)1.91251.91621.88261.9027-0.0017-0.09%10:04
HO.G18.EFeb 2018 (E)1.91101.91651.88431.9042-0.0003-0.02%10:04
HO.H18.EMar 2018 (E)1.90241.90851.87861.89740.00000.00%10:04
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.F18.EJan 2018 (E)-0.318-0.318-0.318-0.318+0.0130.00%set 17:51
NL.G18.EFeb 2018 (E)-0.326-0.326-0.326-0.326+0.0100.00%set 17:51
NL.H18.EMar 2018 (E)-0.504-0.504-0.504-0.504+0.0210.00%set 17:51
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.F18.EJan 2018 (E)-0.182-0.182-0.182-0.1820.0000.00%set 17:51
PD.G18.EFeb 2018 (E)-0.185-0.185-0.185-0.185-0.0010.00%set 17:51
PD.H18.EMar 2018 (E)-0.185-0.185-0.185-0.185-0.0010.00%set 17:51
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Z17.EDec 2017 (E)1.6071.6071.6071.607-0.016-1.00%set 17:30
VR.F18.EJan 2018 (E)1.6001.6001.6001.600-0.017-1.06%set 17:30
VR.G18.EFeb 2018 (E)1.5501.5501.5501.550+0.033+2.13%set 17:30
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Z17.EDec 2017 (E)54.7854.7854.7854.78-0.40-0.73%set 17:30
MM.F18.EJan 2018 (E)54.1054.1054.1054.10-0.67-1.24%set 17:30
MM.G18.EFeb 2018 (E)53.9553.9553.9553.95-0.67-1.24%set 17:30
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Z17.EDec 2017 (E)1.90871.90871.90871.9087-0.0175-0.92%set 15:03
MPX.F18.EJan 2018 (E)1.90451.90451.90451.9045-0.0290-1.52%set 15:03
MPX.G18.EFeb 2018 (E)1.89741.89741.89741.8974-0.0287-1.51%set 18:00
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F18.EJan 2018 (E)11-70+10.00%set 14:34
HOT.G18.EFeb 2018 (E)11-20+10.00%set 14:34
HOT.H18.EMar 2018 (E)-11-10+10.00%set 14:34
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.F18.EJan 2018 (E)26.3526.3526.3526.35-0.40-1.52%set 18:02
K4L.G18.EFeb 2018 (E)26.6526.6526.6526.65+0.30+1.13%set 17:19
K4L.H18.EMar 2018 (E)23.7523.7523.7523.750.000.00%set 17:19
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.F18.EJan 2018 (E)38.6038.6038.6038.60-0.25-0.65%set 17:18
K3L.G18.EFeb 2018 (E)38.638.638.638.60.00.00%set 17:18
K3L.H18.EMar 2018 (E)31.6531.6531.6531.65-0.05-0.16%set 18:58
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.F18.EJan 2018 (E)44.8544.8544.8544.85-3.60-8.03%set 17:19
D2L.G18.EFeb 2018 (E)45.4545.4545.4545.45-1.70-3.74%set 17:19
D2L.H18.EMar 2018 (E)33.0033.0033.0033.00-0.65-1.97%set 17:19
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.F18.EJan 2018 (E)56.2556.2556.2556.25-5.55-9.87%set 17:18
T3L.G18.EFeb 2018 (E)56.7556.7556.7556.75-2.70-4.76%set 17:18
T3L.H18.EMar 2018 (E)41.9541.9541.9541.95-0.70-1.67%set 17:18
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.F18.EJan 2018 (E)46.7546.7546.7546.75-3.20-6.84%set 17:19
D4L.G18.EFeb 2018 (E)47.347.347.347.3-1.6-3.38%set 17:19
D4L.H18.EMar 2018 (E)35.0035.0035.0035.00-0.65-1.86%set 17:19
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.Z17Dec 201725.6425.6425.6425.64-0.11-0.43%set 17:19
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.F18.EJan 2018 (E)-0.363-0.363-0.363-0.363+0.0080.00%set 17:51
PH.G18.EFeb 2018 (E)-0.367-0.367-0.367-0.367+0.0100.00%set 17:51
PH.H18.EMar 2018 (E)-0.585-0.585-0.585-0.585+0.0130.00%set 17:51
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.F18.EJan 2018 (E)2.3522.3522.3522.352+0.045+1.91%set 17:51
XH.G18.EFeb 2018 (E)2.3652.3652.3652.365+0.048+2.03%set 17:51
XH.H18.EMar 2018 (E)2.1192.1192.1192.119+0.047+2.22%set 17:51
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.F18.EJan 2018 (E)-0.454-0.454-0.454-0.454+0.0380.00%set 17:51
PM.G18.EFeb 2018 (E)-0.524-0.524-0.524-0.524+0.0330.00%set 17:51
PM.H18.EMar 2018 (E)-0.696-0.696-0.696-0.696+0.0240.00%set 17:51
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.F18.EJan 2018 (E)29.3029.3029.3029.30-0.05-0.17%set 17:19
V3L.G18.EFeb 2018 (E)28.6028.6028.6028.60-0.05-0.17%set 18:02
V3L.H18.EMar 2018 (E)27.827.827.827.8-0.3-1.08%set 18:58
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.F18.EJan 2018 (E)34.734.734.734.7-0.1-0.29%set 17:19
D7L.G18.EFeb 2018 (E)34.8034.8034.8034.80+0.45+1.29%set 17:19
D7L.H18.EMar 2018 (E)33.6533.6533.6533.65-0.25-0.74%set 18:58
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Z17Dec 201734.1434.1434.1434.14-0.67-1.96%set 17:18
JM.F18Jan 20184040404000.00%set 17:18
JM.G18Feb 20184040404000.00%set 17:18
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.Z17Dec 201729.4329.4329.4329.43-0.03-0.10%set 17:21
46.F18Jan 201835.8335.8335.8335.83-0.33-0.92%set 17:21
46.G18Feb 201834.9334.9334.9334.93-0.35-1.00%set 17:21
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.F18.EJan 2018 (E)35.8535.8535.8535.85-0.30-0.84%set 18:58
A46.G18.EFeb 2018 (E)34.9534.9534.9534.95-0.35-1.00%set 18:58
A46.H18.EMar 2018 (E)27.5027.5027.5027.50-0.45-1.64%set 18:58
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.F18.EJan 2018 (E)24.5524.5524.5524.55+0.10+0.41%set 18:58
B6L.G18.EFeb 2018 (E)24.2524.2524.2524.250.000.00%set 18:58
B6L.H18.EMar 2018 (E)24.924.924.924.9-0.1-0.40%set 18:58
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.F18.EJan 2018 (E)24.624.624.624.6+0.1+0.41%set 18:58
L3L.G18.EFeb 2018 (E)24.324.324.324.30.00.00%set 18:58
L3L.H18.EMar 2018 (E)24.9524.9524.9524.95-0.10-0.40%set 18:58
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.F18.EJan 2018 (E)31.3531.3531.3531.35-0.05-0.16%set 18:58
N3L.G18.EFeb 2018 (E)31.231.231.231.2+0.4+1.28%set 18:58
N3L.H18.EMar 2018 (E)29.5029.5029.5029.50-0.25-0.85%set 18:58
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.F18.EJan 2018 (E)33.6533.6533.6533.65-0.30-0.89%set 18:00
N9L.G18.EFeb 2018 (E)33.333.333.333.3-0.3-0.90%set 17:18
N9L.H18.EMar 2018 (E)29.4529.4529.4529.45-0.50-1.70%set 18:58
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.F18.EJan 2018 (E)4040404000.00%set 17:18
L1.G18.EFeb 2018 (E)4040404000.00%set 17:18
L1.H18.EMar 2018 (E)35.6335.6335.6335.63-0.30-0.84%set 17:18
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.F18.EJan 2018 (E)33.7033.7033.7033.70-0.31-0.92%set 17:19
E4.G18.EFeb 2018 (E)33.3533.3533.3533.35-0.32-0.96%set 17:19
E4.H18.EMar 2018 (E)29.5129.5129.5129.51-0.50-1.69%set 17:19
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.F18.EJan 2018 (E)33.733.733.733.7-0.3-0.89%set 17:19
E4L.G18.EFeb 2018 (E)33.3533.3533.3533.35-0.30-0.90%set 17:19
E4L.H18.EMar 2018 (E)29.529.529.529.5-0.5-1.69%set 18:58
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.F18.EJan 2018 (E)4040404000.00%set 17:19
J4.G18.EFeb 2018 (E)4040404000.00%set 17:19
J4.H18.EMar 2018 (E)35.6335.6335.6335.63-0.30-0.84%set 17:19
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.F18.EJan 2018 (E)4040404000.00%set 17:19
J4L.G18.EFeb 2018 (E)4040404000.00%set 17:19
J4L.H18.EMar 2018 (E)35.6535.6535.6535.65-0.30-0.84%set 18:58
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Z17.EDec 2017 (E)1.67071.67071.67071.6707-0.0306-1.83%set 15:03
RLX.F18.EJan 2018 (E)1.66461.66461.66461.6646-0.0483-2.90%set 15:03
RLX.G18.EFeb 2018 (E)1.68691.68691.68691.6869-0.0463-2.74%set 18:01
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Z17Dec 201713.2813.2813.2813.28-0.95-7.15%set 15:51
RM.F18Jan 201813.3513.3513.3513.35-1.44-10.79%set 15:51
RM.G18Feb 201814.3814.3814.3814.38-1.30-9.04%set 15:51
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.F18.EJan 2018 (E)1.64671.64671.64671.6467-0.0509-3.09%set 14:31
RT.G18.EFeb 2018 (E)1.66461.66461.66461.6646-0.0483-2.90%set 14:31
RT.H18.EMar 2018 (E)1.68691.68691.68691.6869-0.0463-2.74%set 14:31
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.F18.EJan 2018 (E)1.65371.66951.64691.6681+0.0214+1.29%10:04
RB.G18.EFeb 2018 (E)1.66801.68651.66471.6855+0.0209+1.25%10:04
RB.H18.EMar 2018 (E)1.69361.70811.68651.7068+0.0199+1.17%10:04
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Z17.EDec 2017 (E)7.5737.5737.5737.573-0.744-9.82%set 17:02
RBB.F18.EJan 2018 (E)8.1198.1198.1198.119-1.108-13.65%set 17:02
RBB.G18.EFeb 2018 (E)9.4009.4009.4009.400-1.013-10.78%set 17:02
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.F18.EJan 2018 (E)-0.337-0.337-0.337-0.337+0.0180.00%set 17:51
NJ.G18.EFeb 2018 (E)-0.420-0.420-0.420-0.420+0.0260.00%set 17:51
NJ.H18.EMar 2018 (E)-0.555-0.555-0.555-0.555+0.0290.00%set 17:51
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Z17.EDec 2017 (E)353.397353.397353.397353.397-1.844-0.52%set 17:15
SE.F18.EJan 2018 (E)348.700348.700348.700348.700-4.063-1.17%set 17:15
SE.G18.EFeb 2018 (E)348.179348.179348.179348.179-4.754-1.37%set 17:15
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Z17.EDec 2017 (E)3.8683.8683.8683.868+0.014+0.36%set 17:15
SD.F18.EJan 2018 (E)4.0504.0504.0504.050-0.213-5.26%set 17:15
SD.G18.EFeb 2018 (E)4.754.754.754.750.000.00%set 17:15
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.F18.EJan 2018 (E)-0.101-0.101-0.101-0.1010.0000.00%set 18:01
9FN.G18.EFeb 2018 (E)-0.089-0.089-0.089-0.089-0.0050.00%set 18:01
9FN.H18.EMar 2018 (E)-0.099-0.099-0.099-0.099-0.0030.00%set 17:51
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.F18.EJan 2018 (E)-0.043-0.043-0.043-0.043-0.0040.00%set 17:51
CZ.G18.EFeb 2018 (E)-0.040-0.040-0.040-0.040-0.0010.00%set 17:51
CZ.H18.EMar 2018 (E)-0.030-0.030-0.030-0.030-0.0010.00%set 17:51
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.F18.EJan 2018 (E)3.0033.0033.0033.003-0.506-16.85%set 17:51
NZ.G18.EFeb 2018 (E)3.1433.1433.1433.143-0.523-16.64%set 17:51
NZ.H18.EMar 2018 (E)0.7170.7170.7170.717-0.168-23.43%set 17:51
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.F18.EJan 2018 (E)2.2032.2032.2032.203-0.177-8.03%set 17:51
TZ6.G18.EFeb 2018 (E)2.3662.3662.3662.366-0.184-7.78%set 17:51
TZ6.H18.EMar 2018 (E)0.5530.5530.5530.553-0.063-11.39%set 17:51
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.F18.EJan 2018 (E)-0.025-0.025-0.025-0.0250.0000.00%set 17:51
TR.G18.EFeb 2018 (E)-0.03-0.03-0.03-0.030.000.00%set 17:51
TR.H18.EMar 2018 (E)-0.04-0.04-0.04-0.040.000.00%set 17:51
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Z17.EDec 2017 (E)-0.0779-0.0779-0.0779-0.0779-0.00310.00%set 17:30
LT.F18.EJan 2018 (E)-0.0700-0.0700-0.0700-0.0700-0.00250.00%set 17:30
LT.G18.EFeb 2018 (E)-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:30
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Z17.EDec 2017 (E)24.6524.6524.6524.65-0.35-1.42%set 16:45
UX.F18.EJan 2018 (E)24.6524.6524.6524.65-0.35-1.42%set 16:45
UX.G18.EFeb 2018 (E)24.6524.6524.6524.65-0.35-1.42%set 16:45
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.F18.EJan 2018 (E)-0.402-0.402-0.402-0.402+0.0180.00%set 17:51
NW.G18.EFeb 2018 (E)-0.446-0.446-0.446-0.446+0.0260.00%set 17:51
NW.H18.EMar 2018 (E)-0.640-0.640-0.640-0.640+0.0180.00%set 17:51
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Z17.EDec 2017 (E)-5.71-5.71-5.71-5.71+0.210.00%set 15:51
BK.F18.EJan 2018 (E)-5.23-5.23-5.23-5.23+0.330.00%set 15:51
BK.G18.EFeb 2018 (E)-4.98-4.98-4.98-4.98+0.290.00%set 15:51
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Z17.EDec 2017 (E)56.8956.8956.8956.89-0.33-0.58%set 15:03
CSX.F18.EJan 2018 (E)56.5656.5656.5656.56-0.59-1.04%set 18:03
CSX.G18.EFeb 2018 (E)56.4756.4756.4756.47-0.64-1.13%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.F18.EJan 2018 (E)0.350.350.350.35-0.06-17.14%set 17:31
WTT.G18.EFeb 2018 (E)0.300.300.300.30-0.08-26.67%set 17:31
WTT.H18.EMar 2018 (E)0.260.260.260.26-0.07-26.92%set 17:31
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H18.EMar 2018 (E)1888188818881888+21+1.11%set 12:16
CJ.K18.EMay 2018 (E)1884188418841884+19+1.01%set 12:16
CJ.N18.EJul 2018 (E)1897189718971897+16+0.84%set 12:16
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H18.EMar 2018 (E)1.20101.20101.20101.2010+0.0165+1.37%set 13:31
KT.K18.EMay 2018 (E)1.22251.22251.22251.2225+0.0160+1.31%set 13:31
KT.N18.EJul 2018 (E)1.24451.24451.24451.2445+0.0150+1.21%set 13:31
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H18.EMar 2018 (E)0.62750.62750.62750.7413+0.0122+1.65%set 14:27
TT.K18.EMay 2018 (E)0.74550.74550.74550.7455+0.0105+1.41%set 14:27
TT.N18.EJul 2018 (E)0.74870.74870.74870.7487+0.0100+1.34%set 14:27
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H18.EMar 2018 (E)0.13850.13850.13850.1385+0.0008+0.58%set 13:02
YO.K18.EMay 2018 (E)0.13700.13700.13700.1370+0.0001+0.07%set 13:02
YO.N18.EJul 2018 (E)0.13730.13730.13730.1373-0.0002-0.15%set 13:02
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Z17.EDec 2017 (E)3.03303.05053.01603.0470+0.0175+0.58%09:54
HG.F18.EJan 2018 (E)3.04353.07003.04003.0560+0.0205+0.67%09:55
HG.G18.EFeb 2018 (E)3.03453.06903.03453.0660+0.0215+0.70%set 09:55
COPPER (E-MINI) (NYMEX:QC)
MarketContractOpenHighLowLastChangePctTime
QC.F18.EJan 2018 (E)3.0363.0363.0363.036+0.030+0.99%set 15:41
QC.G18.EFeb 2018 (E)3.0443.0443.0443.044+0.030+0.99%set 15:41
QC.H18.EMar 2018 (E)3.0143.0583.0143.054+0.034+1.11%set 15:41
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Z17.EDec 2017 (E)1252.91257.71250.41250.9+5.5+0.44%09:56
GC.F18.EJan 2018 (E)1255.61259.71251.51252.3+5.4+0.43%10:00
GC.G18.EFeb 2018 (E)1258.11261.61252.91254.0+5.4+0.43%10:04
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G18.EFeb 2018 (E)1256.501261.251253.001254.00+5.50+0.44%10:03
QO.J18.EApr 2018 (E)1245.751245.751243.501253.00+7.00+0.55%set 18:01
QO.M18.EJun 2018 (E)1291.001291.001286.251257.50+7.00+0.55%set 18:01
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z17.EDec 2017 (E)1012.31012.61012.31017.4+1.7+0.17%set 13:01
PA.F18.EJan 2018 (E)1014.851014.851014.851014.85+1.70+0.17%set 13:01
PA.G18.EFeb 2018 (E)1016.151016.151016.151016.15+1.70+0.17%set 13:01
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Z17.EDec 2017 (E)954.1954.1954.1874.5-0.3-0.03%set 13:05
PL.F18.EJan 2018 (E)886.9890.5877.5879.8+4.4+0.50%10:04
PL.G18.EFeb 2018 (E)903.0903.0894.2876.9-0.3-0.03%set 13:05
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Z17.EDec 2017 (E)0.0930.0930.0930.0940.0000.00%set 13:58
AUP.F18.EJan 2018 (E)0.10.10.10.10.00.00%set 09:52
AUP.G18.EFeb 2018 (E)0.0930.0930.0930.1000.0000.00%set 13:58
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Z17.EDec 2017 (E)16.00016.00015.80015.800+0.016+0.10%09:51
SI.F18.EJan 2018 (E)15.98516.07015.80015.825+0.027+0.17%09:57
SI.G18.EFeb 2018 (E)16.03516.05515.85015.850+0.016+0.10%09:51
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Z17.EDec 2017 (E)16.82016.84016.38015.784+0.202+1.28%set 13:26
SIL.F18.EJan 2018 (E)15.76015.76015.71015.798+0.205+1.28%set 13:26
SIL.G18.EFeb 2018 (E)16.70016.70016.70015.834+0.204+1.29%set 13:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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