S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.35
+0.07 +0.10%
Gold
1227.545
+1.065 +0.09%
Euro
1.15125
-0.00170 -0.15%
US Dollar
95.668
+0.026 +0.03%
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.V18.EOct 2018 (E)-8.347-8.347-8.347-8.347+0.2500.00%set 17:29
FO.X18.ENov 2018 (E)-7.510-7.510-7.510-7.510+0.4390.00%set 17:29
FO.Z18.EDec 2018 (E)-8.454-8.454-8.454-8.454+0.3450.00%set 17:29
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.V18.EOct 2018 (E)81.5981.5981.5981.59+0.19+0.23%set 15:16
CY.X18.ENov 2018 (E)79.2579.2579.2579.25+0.51+0.64%set 15:16
CY.Z18.EDec 2018 (E)79.1079.1079.1079.10+0.52+0.66%set 15:16
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.V18.EOct 2018 (E)1.43251.43251.43251.2775-0.0025-0.20%set 15:20
CU.X18.ENov 2018 (E)1.28501.28701.28501.2725-0.0025-0.20%set 15:20
CU.Z18.EDec 2018 (E)1.33001.33001.33001.2975-0.0025-0.19%set 15:20
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.X18.ENov 2018 (E)-0.239-0.239-0.239-0.239+0.1470.00%set 17:37
CIN.Z18.EDec 2018 (E)-0.162-0.162-0.162-0.162+0.2080.00%set 17:37
CIN.F19.EJan 2019 (E)-0.292-0.292-0.292-0.292+0.1500.00%set 17:37
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.X18.ENov 2018 (E)-0.233-0.233-0.233-0.233+0.0080.00%set 17:37
TC.Z18.EDec 2018 (E)-0.236-0.236-0.236-0.236+0.0030.00%set 17:37
TC.F19.EJan 2019 (E)-0.234-0.234-0.234-0.234+0.0020.00%set 17:37
CONWAY NORMAL BUTANE (OPIS) (NYMEX:A8M)
MarketContractOpenHighLowLastChangePctTime
A8M.V18.EOct 2018 (E)1.002341.002341.002341.00234-0.00386-0.39%set 17:08
A8M.X18.ENov 2018 (E)0.9850.9850.9850.985-0.005-0.51%set 18:02
A8M.Z18.EDec 2018 (E)0.9900.9900.9900.990-0.005-0.51%set 18:02
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.X18.ENov 2018 (E)69.4169.5069.1869.18+0.06+0.09%18:31
CL.Z18.EDec 2018 (E)69.6069.6969.3069.35+0.07+0.10%18:42
CL.F19.EJan 2019 (E)69.6769.7569.3669.40+0.05+0.07%18:42
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.X18.ENov 2018 (E)68.65069.75068.57569.125+0.500+0.72%set 14:32
QM.Z18.EDec 2018 (E)69.57569.75069.32569.350+0.075+0.11%18:42
QM.F19.EJan 2019 (E)69.37569.37569.37569.375+0.025+0.04%18:36
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.X18.ENov 2018 (E)12-12-7-233.33%set 14:32
CLT.Z18.EDec 2018 (E)12-1100.00%set 14:32
CLT.F19.EJan 2019 (E)1212+4+200.00%set 14:32
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Z18.EDec 2018 (E)80.0880.1679.7279.72-0.06-0.08%18:41
BZ.F19.EJan 2019 (E)79.3079.3079.3079.30+0.04+0.05%18:29
BZ.G19.EFeb 2019 (E)79.2279.2279.2279.22+0.11+0.14%18:19
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.X18.ENov 2018 (E)69.1269.1269.1269.12+0.47+0.68%set 14:32
WS.Z18.EDec 2018 (E)69.2869.2869.2869.28+0.57+0.82%set 14:32
WS.F19.EJan 2019 (E)69.3569.3569.3569.35+0.60+0.87%set 14:32
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.X18.ENov 2018 (E)0.030.030.030.030.000.00%set 17:39
LPS.Z18.EDec 2018 (E)0.030.030.030.030.000.00%set 17:39
LPS.F19.EJan 2019 (E)0.050.050.050.050.000.00%set 17:39
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.Z18.EDec 2018 (E)79.7879.7879.7879.78+0.49+0.61%set 14:51
BB.F19.EJan 2019 (E)79.2679.2679.2679.26+0.51+0.64%set 14:51
BB.G19.EFeb 2019 (E)79.1179.1179.1179.11+0.52+0.66%set 14:51
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.X18.ENov 2018 (E)-0.362-0.362-0.362-0.362-0.0070.00%set 17:37
PG.Z18.EDec 2018 (E)-0.376-0.376-0.376-0.376+0.0020.00%set 17:37
PG.F19.EJan 2019 (E)-0.410-0.410-0.410-0.410-0.0130.00%set 17:37
EAST/WEST GASOLINE SPREAD (NYMEX:EWG)
MarketContractOpenHighLowLastChangePctTime
EWG.V18Oct 20183.4203.4203.4203.420-0.336-9.82%set 16:23
EWG.X18Nov 20181.4501.4501.4501.450-0.324-22.34%set 16:23
EWG.Z18Dec 20181.491.491.491.49-0.06-4.03%set 16:23
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.X18.ENov 2018 (E)-0.209-0.209-0.209-0.209-0.0010.00%set 17:37
PW.Z18.EDec 2018 (E)-0.178-0.178-0.178-0.178-0.0170.00%set 17:37
PW.F19.EJan 2019 (E)-0.162-0.162-0.162-0.162-0.0050.00%set 17:37
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.V18.EOct 2018 (E)465.083465.083465.083465.083+2.807+0.60%set 17:29
UV.X18.ENov 2018 (E)455.571455.571455.571455.571+6.028+1.32%set 17:29
UV.Z18.EDec 2018 (E)448.576448.576448.576448.576+5.483+1.22%set 17:29
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.V18.EOct 2018 (E)-6.041-6.041-6.041-6.041+0.0410.00%set 16:23
EN.X18.ENov 2018 (E)-5.821-5.821-5.821-5.821+0.0780.00%set 16:23
EN.Z18.EDec 2018 (E)-5.529-5.529-5.529-5.529+0.0560.00%set 16:23
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.V18.EOct 2018 (E)502.646502.646502.646502.646+2.322+0.46%set 17:29
UA.X18.ENov 2018 (E)493.921493.921493.921493.921+5.503+1.11%set 17:29
UA.Z18.EDec 2018 (E)487.751487.751487.751487.751+5.033+1.03%set 17:29
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.V18.EOct 2018 (E)15.56115.56115.56115.561-0.140-0.90%set 16:23
GZ.X18.ENov 2018 (E)16.25216.25216.25216.252-0.399-2.46%set 16:23
GZ.Z18.EDec 2018 (E)15.90115.90115.90115.901-0.462-2.91%set 16:23
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.V18.EOct 2018 (E)-2.248-2.248-2.248-2.248-0.1150.00%set 17:39
GCU.X18.ENov 2018 (E)-1.443-1.443-1.443-1.443-0.0990.00%set 17:39
GCU.Z18.EDec 2018 (E)-0.892-0.892-0.892-0.892-0.0640.00%set 17:39
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.V18.EOct 2018 (E)70.9970.9970.9970.99+0.32+0.45%set 17:39
MFB.X18.ENov 2018 (E)70.3070.3070.3070.30+0.85+1.21%set 18:00
MFB.Z18.EDec 2018 (E)69.7569.7569.7569.75+0.80+1.15%set 17:39
GC CBOB GAS A2 VS RBOB SPREAD (NYMEX:CRB)
MarketContractOpenHighLowLastChangePctTime
CRB.V18.EOct 2018 (E)-0.0377-0.0377-0.0377-0.0377-0.00010.00%set 17:39
CRB.X18.ENov 2018 (E)-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:39
CRB.Z18.EDec 2018 (E)-0.07-0.07-0.07-0.070.000.00%set 17:39
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.V18.EOct 2018 (E)-0.0818-0.0818-0.0818-0.0818+0.00100.00%set 17:39
ME.X18.ENov 2018 (E)-0.0775-0.0775-0.0775-0.0775+0.00500.00%set 17:39
ME.Z18.EDec 2018 (E)-0.09-0.09-0.09-0.090.000.00%set 17:39
GC UNL87 M2 (PLATTS) V RBOB SPREAD (NYMEX:RVR)
MarketContractOpenHighLowLastChangePctTime
RVR.V18.EOct 2018 (E)0.02090.02090.02090.0209-0.0006-2.87%set 17:39
RVR.X18.ENov 2018 (E)-0.0125-0.0125-0.0125-0.01250.00000.00%set 18:01
RVR.Z18.EDec 2018 (E)-0.02-0.02-0.02-0.020.000.00%set 17:39
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.X18.ENov 2018 (E)3.2033.2033.2013.250+0.052+1.62%set 14:30
HP.Z18.EDec 2018 (E)3.3283.3283.3283.309+0.059+1.78%set 14:30
HP.F19.EJan 2019 (E)3.4003.4003.4003.385+0.060+1.77%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.X18.ENov 2018 (E)3.2323.2493.1633.250+0.030+0.93%set 14:30
HH.Z18.EDec 2018 (E)3.2813.3093.2203.309+0.057+1.72%set 14:30
HH.F19.EJan 2019 (E)3.3053.3843.2983.385+0.060+1.77%set 14:30
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.X18.ENov 2018 (E)3.2503.2503.2503.250+0.052+1.60%set 14:30
NN.Z18.EDec 2018 (E)3.3093.3093.3093.309+0.059+1.78%set 14:30
NN.F19.EJan 2019 (E)3.3853.3853.3853.385+0.060+1.77%set 14:30
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.X18Nov 20180.1500.1500.1500.150+0.006+4.00%set 17:37
NH.Z18Dec 20180.1370.1370.1370.137-0.003-2.19%set 17:37
NH.F19Jan 20190.1640.1640.1640.164-0.001-0.61%set 17:37
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.X18.ENov 2018 (E)0.1500.1500.1500.150+0.006+4.00%set 18:01
NHN.Z18.EDec 2018 (E)0.1370.1370.1370.137-0.003-2.19%set 17:37
NHN.F19.EJan 2019 (E)0.1640.1640.1640.164-0.001-0.61%set 18:01
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:AU6)
MarketContractOpenHighLowLastChangePctTime
AU6.X18.ENov 2018 (E)41.4541.4541.4541.45+0.55+1.33%set 17:47
AU6.Z18.EDec 2018 (E)67.2067.2067.2067.20+0.85+1.26%set 17:47
AU6.F19.EJan 2019 (E)97.6597.6597.6597.65+0.60+0.61%set 17:47
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.V18.EOct 2018 (E)696.255696.255696.255696.255+0.900+0.13%set 16:23
JA.X18.ENov 2018 (E)673.796673.796673.796673.796+3.485+0.52%set 16:23
JA.Z18.EDec 2018 (E)672.999672.999672.999672.999+4.123+0.61%set 16:23
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:JKM)
MarketContractOpenHighLowLastChangePctTime
JKM.Z18.EDec 2018 (E)10.9210.9210.9210.92+0.19+1.74%set 14:35
JKM.F19.EJan 2019 (E)11.92511.92511.92511.925+0.175+1.47%set 14:35
JKM.G19.EFeb 2019 (E)11.8511.8511.8511.85+0.15+1.27%set 14:35
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.X18.ENov 2018 (E)36.5036.5036.5036.50-0.05-0.14%set 17:47
H5L.Z18.EDec 2018 (E)37.037.037.037.0+0.2+0.54%set 17:47
H5L.F19.EJan 2019 (E)43.4043.4043.4043.40+1.15+2.65%set 17:47
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.X18.ENov 2018 (E)27.5027.5027.5027.50-0.05-0.18%set 17:47
K2L.Z18.EDec 2018 (E)28.9528.9528.9528.95+0.15+0.52%set 17:47
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.X18.ENov 2018 (E)36.0036.0036.0036.00-0.05-0.14%set 17:47
AH3.Z18.EDec 2018 (E)36.536.536.536.5+0.2+0.55%set 17:47
AH3.F19.EJan 2019 (E)42.9042.9042.9042.90+1.15+2.68%set 17:47
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.X18.ENov 2018 (E)27.0027.0027.0027.00-0.05-0.19%set 17:47
EJL.Z18.EDec 2018 (E)28.4528.4528.4528.45+0.15+0.53%set 17:47
EJL.F19.EJan 2019 (E)33.333.333.333.3+0.2+0.60%set 17:47
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.V18.EOct 2018 (E)1.073751.073751.073750.98533-0.00579-0.59%set 17:08
B0.X18.ENov 2018 (E)1.046251.046251.046250.93500-0.01625-1.74%set 17:08
B0.Z18.EDec 2018 (E)1.0651.0651.0650.935-0.015-1.60%set 17:08
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.V18.EOct 2018 (E)672.364672.364672.364672.364+2.069+0.31%set 16:23
UN.X18.ENov 2018 (E)653.546653.546653.546653.546+5.235+0.80%set 16:23
UN.Z18.EDec 2018 (E)654.749654.749654.749654.749+5.123+0.78%set 16:23
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.X18.ENov 2018 (E)3.2273.2273.1853.202-0.048-1.49%18:42
NG.Z18.EDec 2018 (E)3.2893.2893.2493.267-0.042-1.28%18:42
NG.F19.EJan 2019 (E)3.3593.3593.3243.341-0.044-1.31%18:42
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.X18.ENov 2018 (E)3.2153.2203.1903.200-0.050-1.55%18:42
QG.Z18.EDec 2018 (E)3.2853.2853.2503.250-0.060-1.82%18:37
QG.F19.EJan 2019 (E)3.3303.3303.3303.330-0.055-1.64%18:35
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.X18.ENov 2018 (E)11-1100.00%set 14:30
NGT.Z18.EDec 2018 (E)111100.00%set 14:30
NGT.F19.EJan 2019 (E)1111-4-400.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.X18.ENov 2018 (E)32.2232.2232.2232.22+0.04+0.12%set 17:47
H2.Z18.EDec 2018 (E)56.8356.8356.8356.83+0.30+0.53%set 17:47
H2.F19.EJan 2019 (E)81.6381.6381.6381.63+0.65+0.80%set 17:47
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.X18.ENov 2018 (E)2.31002.31422.30252.3038+0.0018+0.08%18:42
HO.Z18.EDec 2018 (E)2.32202.32202.30362.3048+0.0021+0.09%18:42
HO.F19.EJan 2019 (E)2.31912.31912.30652.3065+0.0025+0.11%18:34
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.X18.ENov 2018 (E)-0.458-0.458-0.458-0.458+0.0610.00%set 17:37
NL.Z18.EDec 2018 (E)-0.439-0.439-0.439-0.439+0.0830.00%set 17:37
NL.F19.EJan 2019 (E)-0.523-0.523-0.523-0.523+0.0100.00%set 17:37
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.X18.ENov 2018 (E)-0.113-0.113-0.113-0.113-0.0060.00%set 17:37
PD.Z18.EDec 2018 (E)-0.117-0.117-0.117-0.117+0.0130.00%set 17:37
PD.F19.EJan 2019 (E)-0.105-0.105-0.105-0.105+0.0120.00%set 17:37
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.V18.EOct 2018 (E)0.9520.9520.9520.952+0.015+1.58%set 17:40
VR.X18.ENov 2018 (E)1.451.451.451.45+0.05+3.45%set 17:40
VR.Z18.EDec 2018 (E)1.5501.5501.5501.550-0.025-1.61%set 17:40
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.V18.EOct 2018 (E)71.9471.9471.9471.94+0.34+0.47%set 17:39
MM.X18.ENov 2018 (E)71.7571.7571.7571.75+0.90+1.25%set 17:39
MM.Z18.EDec 2018 (E)71.3071.3071.3071.30+0.77+1.08%set 17:39
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.V18.EOct 2018 (E)2.34352.34352.34352.3435+0.0028+0.12%set 15:07
MPX.X18.ENov 2018 (E)2.09502.09502.09502.3027+0.0063+0.27%set 15:07
MPX.Z18.EDec 2018 (E)2.1052.1052.1052.304+0.006+0.26%set 15:07
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.X18.ENov 2018 (E)11-11-5-500.00%set 14:31
HOT.Z18.EDec 2018 (E)-11-11-50.00%set 14:31
HOT.F19.EJan 2019 (E)-11-1100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.X18.ENov 2018 (E)21.3521.3521.3521.350.000.00%set 17:47
K4L.Z18.EDec 2018 (E)26.7526.7526.7526.75-0.30-1.12%set 17:47
K4L.F19.EJan 2019 (E)34.6034.6034.6034.60+0.05+0.14%set 17:47
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.X18.ENov 2018 (E)34.6034.6034.6034.60-0.05-0.14%set 18:02
K3L.Z18.EDec 2018 (E)36.9036.9036.9036.90+0.25+0.68%set 18:02
K3L.F19.EJan 2019 (E)50.1550.1550.1550.15+0.35+0.70%set 17:40
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.X18.ENov 2018 (E)27.7527.7527.7527.75-0.15-0.54%set 17:47
D2L.Z18.EDec 2018 (E)40.1540.1540.1540.15+0.25+0.62%set 18:04
D2L.F19.EJan 2019 (E)58.2558.2558.2558.25+0.40+0.69%set 17:47
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.X18.ENov 2018 (E)36.4536.4536.4536.45+0.05+0.14%set 17:40
T3L.Z18.EDec 2018 (E)48.848.848.848.8+0.1+0.20%set 17:40
T3L.F19.EJan 2019 (E)72.5572.5572.5572.55+0.35+0.48%set 17:40
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.X18.ENov 2018 (E)29.0529.0529.0529.05-0.15-0.52%set 17:47
D4L.Z18.EDec 2018 (E)42.7042.7042.7042.70+1.05+2.46%set 17:47
D4L.F19.EJan 2019 (E)61.8561.8561.8561.85+0.80+1.29%set 18:04
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.X18.ENov 2018 (E)-0.429-0.429-0.429-0.429+0.0030.00%set 17:37
PH.Z18.EDec 2018 (E)-0.392-0.392-0.392-0.392+0.0160.00%set 17:37
PH.F19.EJan 2019 (E)-0.356-0.356-0.356-0.356+0.0400.00%set 17:37
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X18.ENov 2018 (E)2.8212.8212.8212.821+0.055+1.95%set 17:37
XH.Z18.EDec 2018 (E)2.9172.9172.9172.917+0.075+2.57%set 17:37
XH.F19.EJan 2019 (E)3.0293.0293.0293.029+0.100+3.30%set 17:37
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.X18.ENov 2018 (E)-1.416-1.416-1.416-1.416-0.0140.00%set 17:37
PM.Z18.EDec 2018 (E)-1.153-1.153-1.153-1.153+0.0020.00%set 17:37
PM.F19.EJan 2019 (E)-1.246-1.246-1.246-1.246+0.0180.00%set 17:37
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.X18.ENov 2018 (E)27.5027.5027.5027.50-0.05-0.18%set 17:47
V3L.Z18.EDec 2018 (E)30.2530.2530.2530.25+0.10+0.33%set 17:47
V3L.F19.EJan 2019 (E)38.3538.3538.3538.35+0.15+0.39%set 17:47
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.X18.ENov 2018 (E)36.4036.4036.4036.40-0.05-0.14%set 17:47
D7L.Z18.EDec 2018 (E)37.4037.4037.4037.40+0.15+0.40%set 17:47
D7L.F19.EJan 2019 (E)47.1547.1547.1547.15+0.75+1.59%set 18:04
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.V18Oct 201823.6923.6923.6923.69+0.15+0.63%set 17:40
46.X18Nov 201825.1125.1125.1125.11+0.08+0.32%set 17:40
46.Z18Dec 201831.0331.0331.0331.03+0.14+0.45%set 17:40
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.X18.ENov 2018 (E)25.1025.1025.1025.10+0.05+0.20%set 18:01
A46.Z18.EDec 2018 (E)31.0531.0531.0531.05+0.15+0.48%set 18:01
A46.F19.EJan 2019 (E)50.1050.1050.1050.10+0.05+0.10%set 17:40
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.X18.ENov 2018 (E)22.1522.1522.1522.15-0.05-0.23%set 17:47
B6L.Z18.EDec 2018 (E)24.1024.1024.1024.10+0.05+0.21%set 18:04
B6L.F19.EJan 2019 (E)30.7530.7530.7530.75+0.15+0.49%set 17:47
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.X18.ENov 2018 (E)22.2022.2022.2022.20-0.05-0.23%set 17:47
L3L.Z18.EDec 2018 (E)24.1524.1524.1524.15+0.05+0.21%set 17:47
L3L.F19.EJan 2019 (E)30.8030.8030.8030.80+0.15+0.49%set 17:47
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.X18.ENov 2018 (E)31.2531.2531.2531.25-0.05-0.16%set 17:47
N3L.Z18.EDec 2018 (E)32.2032.2032.2032.20+0.15+0.47%set 17:47
N3L.F19.EJan 2019 (E)39.339.339.339.3+0.7+1.78%set 17:47
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.X18.ENov 2018 (E)27.6527.6527.6527.65+0.05+0.18%set 17:40
N9L.Z18.EDec 2018 (E)32.6532.6532.6532.65+0.15+0.46%set 17:40
N9L.F19.EJan 2019 (E)46.2546.2546.2546.250.000.00%set 17:40
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.X18.ENov 2018 (E)36.636.636.636.60.00.00%set 17:40
L1.Z18.EDec 2018 (E)40.2940.2940.2940.29+0.24+0.60%set 17:40
L1.F19.EJan 2019 (E)55.2855.2855.2855.28+0.28+0.51%set 17:40
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.X18.ENov 2018 (E)27.7027.7027.7027.70+0.05+0.18%set 17:47
E4L.Z18.EDec 2018 (E)32.7032.7032.7032.70+0.15+0.46%set 17:47
E4L.F19.EJan 2019 (E)46.346.346.346.30.00.00%set 17:47
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.X18.ENov 2018 (E)36.636.636.636.60.00.00%set 17:47
J4L.Z18.EDec 2018 (E)40.3040.3040.3040.30+0.25+0.62%set 17:47
J4L.F19.EJan 2019 (E)55.355.355.355.3+0.3+0.54%set 17:47
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.V18.EOct 2018 (E)1.98271.98271.98271.9827+0.0090+0.45%set 15:07
RLX.X18.ENov 2018 (E)1.91021.91021.91021.9102+0.0222+1.16%set 15:07
RLX.Z18.EDec 2018 (E)1.91391.91391.91391.9139+0.0212+1.11%set 18:01
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.V18Oct 201811.7211.7211.7211.72+0.16+1.37%set 15:30
RM.X18Nov 201810.9210.9210.9210.92+0.35+3.21%set 15:30
RM.Z18Dec 201811.0211.0211.0211.02+0.28+2.54%set 15:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.X18.ENov 2018 (E)1.91511.91921.91211.9121-0.0018-0.09%18:31
RB.Z18.EDec 2018 (E)1.91251.91491.90841.9085-0.0017-0.09%18:32
RB.F19.EJan 2019 (E)1.91831.91901.91311.9131-0.0008-0.04%18:29
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.X18.ENov 2018 (E)-11-1-100.00%set 14:30
RBT.Z18.EDec 2018 (E)-11-11-10.00%set 14:30
RBT.F19.EJan 2019 (E)1111-2-200.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.V18.EOct 2018 (E)1.6851.6851.6851.685+0.186+11.04%set 16:23
RBB.X18.ENov 2018 (E)0.9750.9750.9750.975+0.422+43.28%set 16:23
RBB.Z18.EDec 2018 (E)1.2881.2881.2881.288+0.372+28.88%set 16:23
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.X18.ENov 2018 (E)-0.758-0.758-0.758-0.758-0.0140.00%set 17:37
NJ.Z18.EDec 2018 (E)-0.347-0.347-0.347-0.347+0.0680.00%set 17:37
NJ.F19.EJan 2019 (E)-0.407-0.407-0.407-0.407-0.0160.00%set 17:37
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.V18.EOct 2018 (E)496.593496.593496.593496.593+2.304+0.46%set 17:29
SE.X18.ENov 2018 (E)486.558486.558486.558486.558+5.577+1.15%set 17:29
SE.Z18.EDec 2018 (E)479.101479.101479.101479.101+5.133+1.07%set 17:29
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.V18.EOct 2018 (E)6.0536.0536.0536.053+0.018+0.30%set 17:29
SD.X18.ENov 2018 (E)7.3637.3637.3637.363-0.074-1.01%set 17:29
SD.Z18.EDec 2018 (E)8.658.658.658.65-0.10-1.16%set 17:29
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.X18.ENov 2018 (E)-0.131-0.131-0.131-0.131+0.0190.00%set 17:37
9FN.Z18.EDec 2018 (E)-0.167-0.167-0.167-0.167-0.0140.00%set 17:37
9FN.F19.EJan 2019 (E)-0.104-0.104-0.104-0.104-0.0090.00%set 18:02
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.X18.ENov 2018 (E)-0.037-0.037-0.037-0.037+0.0020.00%set 17:37
CZ.Z18.EDec 2018 (E)-0.040-0.040-0.040-0.040+0.0020.00%set 17:37
TRANSCO ZONE 6 BASIS SWAP (NYMEX:NZN)
MarketContractOpenHighLowLastChangePctTime
NZN.X18.ENov 2018 (E)0.0080.0080.0080.008+0.019+237.50%set 18:01
NZN.Z18.EDec 2018 (E)1.7551.7551.7551.755+0.043+2.45%set 17:37
NZN.F19.EJan 2019 (E)6.0136.0136.0136.013+0.105+1.75%set 17:37
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.X18.ENov 2018 (E)-0.071-0.071-0.071-0.071+0.0280.00%set 17:37
TZ6.Z18.EDec 2018 (E)0.6970.6970.6970.697+0.005+0.72%set 17:37
TZ6.F19.EJan 2019 (E)3.5283.5283.5283.528+0.023+0.65%set 17:37
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.X18.ENov 2018 (E)-0.026-0.026-0.026-0.0260.0000.00%set 17:37
TR.Z18.EDec 2018 (E)-0.028-0.028-0.028-0.0280.0000.00%set 17:37
TR.F19.EJan 2019 (E)-0.022-0.022-0.022-0.022-0.0020.00%set 17:37
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.V18.EOct 2018 (E)-0.0515-0.0515-0.0515-0.0515-0.00060.00%set 17:39
LT.X18.ENov 2018 (E)-0.0640-0.0640-0.0640-0.0640-0.00150.00%set 17:39
LT.Z18.EDec 2018 (E)-0.077-0.077-0.077-0.0770.0000.00%set 17:39
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.V18.EOct 2018 (E)26.526.526.527.6-0.1-0.36%set 16:30
UX.X18.ENov 2018 (E)27.4027.4027.4027.65-0.10-0.36%set 16:30
UX.Z18.EDec 2018 (E)28.228.228.227.7-0.1-0.36%set 16:30
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.X18.ENov 2018 (E)-1.438-1.438-1.438-1.438-0.0120.00%set 17:37
NW.Z18.EDec 2018 (E)-1.166-1.166-1.166-1.166+0.0030.00%set 17:37
NW.F19.EJan 2019 (E)-1.242-1.242-1.242-1.242+0.0190.00%set 17:37
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.V18.EOct 2018 (E)-10.04-10.04-10.04-10.04+0.020.00%set 15:30
BK.X18.ENov 2018 (E)-9.94-9.94-9.94-9.94+0.070.00%set 15:30
BK.Z18.EDec 2018 (E)-8.50-8.50-8.70-9.74+0.090.00%set 15:30
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.V18.EOct 2018 (E)71.5571.5571.5571.55+0.21+0.29%set 18:04
CSX.X18.ENov 2018 (E)69.3169.3169.3169.31+0.58+0.84%set 15:07
CSX.Z18.EDec 2018 (E)69.3669.3669.3669.36+0.61+0.88%set 15:07
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.X18.ENov 2018 (E)-6.06-6.06-6.06-6.06+0.080.00%set 17:40
WTT.Z18.EDec 2018 (E)-3.63-3.63-3.63-3.63+0.250.00%set 17:40
WTT.F19.EJan 2019 (E)-4.60-4.60-4.60-4.60+0.030.00%set 17:40
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z18.EDec 2018 (E)2162216221622162+17+0.79%set 12:05
CJ.H19.EMar 2019 (E)2183218321832183+14+0.64%set 12:05
CJ.K19.EMay 2019 (E)2195219521952195+13+0.59%set 12:05
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z18.EDec 2018 (E)1.22101.22101.22101.2210+0.0005+0.04%set 13:35
KT.H19.EMar 2019 (E)1.25901.25901.25901.2590+0.0005+0.04%set 13:35
KT.K19.EMay 2019 (E)1.28401.28401.28401.2840+0.0005+0.04%set 13:35
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.Z18.EDec 2018 (E)0.76640.76640.76640.7792-0.0013-0.17%set 14:25
TT.H19.EMar 2019 (E)0.79360.79360.79360.7936-0.0013-0.16%set 14:25
TT.K19.EMay 2019 (E)0.80450.80450.80450.8045-0.0010-0.12%set 14:25
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H19.EMar 2019 (E)0.13890.13890.13890.1389+0.0002+0.14%set 13:06
YO.K19.EMay 2019 (E)0.14010.14010.14010.1401+0.0007+0.50%set 13:06
YO.N19.EJul 2019 (E)0.14070.14070.14070.1407+0.0012+0.85%set 13:06
Indexes
View all months of INO Indexes
ALUMINA FOB AUSTRALIA S&P GLOBAL PLATTS (NYMEX:ALA)
MarketContractOpenHighLowLastChangePctTime
ALA.V18.EOct 2018 (E)509.39509.39509.39509.390.000.00%set 14:25
ALA.X18.ENov 2018 (E)55055055055000.00%set 14:25
ALA.Z18.EDec 2018 (E)52552552552500.00%set 14:25
Metals
View all months of INO Metals
ALUMINUM EURO PREM DUTY-PAID (NYMEX:EDP)
MarketContractOpenHighLowLastChangePctTime
EDP.V18.EOct 2018 (E)143.17143.17143.17143.17-2.03-1.42%set 14:25
EDP.X18.ENov 2018 (E)17017017017000.00%set 14:25
EDP.Z18.EDec 2018 (E)170.0170.0170.0170.0-3.5-2.06%set 14:25
ALUMINUM EUROPEAN PREM DUTY UNPAID (NYMEX:AEP)
MarketContractOpenHighLowLastChangePctTime
AEP.V18.EOct 2018 (E)76.5276.5276.5276.520.000.00%set 14:25
AEP.X18.ENov 2018 (E)9090909000.00%set 14:25
AEP.Z18.EDec 2018 (E)9090909000.00%set 14:25
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.V18.EOct 2018 (E)2.7702.7702.7702.770+0.002+0.07%18:00
HG.X18.ENov 2018 (E)2.72852.77702.72652.7735+0.0350+1.26%set 13:02
HG.Z18.EDec 2018 (E)2.77702.78552.77652.7800+0.0020+0.07%18:41
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.Z18.EDec 2018 (E)5550+5+100.00%set 13:01
COPPER FINANCIAL (NYMEX:HGS)
MarketContractOpenHighLowLastChangePctTime
HGS.V18.EOct 2018 (E)2.77372.77372.77372.7737+0.0120+0.43%set 13:02
HGS.X18.ENov 2018 (E)2.77392.77392.77392.7739+0.0315+1.14%set 13:02
HGS.Z18.EDec 2018 (E)2.77892.77892.77892.7789+0.0314+1.13%set 13:02
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.V18.EOct 2018 (E)1215.71215.71215.71225.3-1.2-0.10%set 13:30
MGC.Z18.EDec 2018 (E)1230.11231.21229.21230.7+2.0+0.16%18:37
MGC.G19.EFeb 2019 (E)1234.71239.71232.51234.6-0.5-0.04%set 13:30
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.V18.EOct 2018 (E)1225.91225.91225.91225.3-1.2-0.10%set 13:30
GC.X18.ENov 2018 (E)1227.91228.11227.91228.1+2.1+0.17%18:11
GC.Z18.EDec 2018 (E)1230.51231.31229.71230.7+2.0+0.16%18:42
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Z18.EDec 2018 (E)1231.001231.001230.501230.75+2.00+0.16%18:41
QO.G19.EFeb 2019 (E)1238.01238.01235.01234.5-1.5-0.12%set 18:01
QO.J19.EApr 2019 (E)1242.001242.001241.001240.75-1.25-0.10%set 18:01
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Z18.EDec 2018 (E)111100.00%set 13:30
GCT.G19.EFeb 2019 (E)1110-1-100.00%set 13:30
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z18.EDec 2018 (E)1071.01073.11070.71072.0+2.1+0.20%18:42
PA.H19.EMar 2019 (E)1057.51073.81057.51063.8+7.4+0.69%set 13:00
PA.M19.EJun 2019 (E)1057.41057.41057.41057.4+5.4+0.51%set 13:00
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V18.EOct 2018 (E)833.2836.1832.4832.3+4.5+0.54%set 13:05
PL.X18.ENov 2018 (E)828.0828.3825.9832.6+4.6+0.55%set 13:05
PL.Z18.EDec 2018 (E)836.1837.3836.0835.0+4.8+0.57%set 13:05
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.V18.EOct 2018 (E)0.200000.200000.200000.198590.000000.00%set 14:25
AUP.X18.ENov 2018 (E)0.1920.1920.1920.1920.0000.00%set 14:25
AUP.Z18.EDec 2018 (E)0.190.190.190.190.000.00%set 14:25
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.V18.EOct 2018 (E)14.66514.66514.66514.579+0.046+0.32%set 13:27
SI.X18.ENov 2018 (E)14.60514.69014.57514.600+0.042+0.29%set 13:27
SI.Z18.EDec 2018 (E)14.65014.68514.65014.670+0.020+0.14%18:43
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.Z18.EDec 2018 (E)14.600014.737514.587514.6500+0.0500+0.34%set 13:27
QI.F19.EJan 2019 (E)14.625014.650014.625014.6875+0.0375+0.26%set 18:01
QI.H19.EMar 2019 (E)14.700014.700014.700014.7625+0.0375+0.25%set 18:01
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.V18.EOct 2018 (E)14.35014.35014.26014.579+0.046+0.32%set 13:27
SIL.X18.ENov 2018 (E)14.62014.62014.62014.600+0.047+0.32%set 13:27
SIL.Z18.EDec 2018 (E)14.6814.6814.6714.67+0.02+0.14%18:27
Weather
View all months of INO Weather
CALIF CARBON ALLOWANCE 2017 (NYMEX:C7C)
MarketContractOpenHighLowLastChangePctTime
C7C.Z19.EDec 2019 (E)15.9215.9215.9215.92-0.03-0.19%set 16:21
CALIF CARBON ALLOWANCE 2019 (NYMEX:C9C)
MarketContractOpenHighLowLastChangePctTime
C9C.Z19.EDec 2019 (E)15.9015.9015.9015.90-0.03-0.19%set 16:21
CALIF CARBON ALLOWANCE 2020 (NYMEX:CC0)
MarketContractOpenHighLowLastChangePctTime
CC0.Z19.EDec 2019 (E)15.8415.8415.8415.84-0.03-0.19%set 16:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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