S&P 500
2130.47
-0.35 -0.02%
Dow Indu
18270.15
-15.59 -0.09%
Nasdaq
5101.46
+10.67 +0.21%
Crude Oil
59.94
-0.78 -1.29%
Gold
1203.295
-3.080 -0.26%
Euro
1.105165
-0.007510 -0.67%
US Dollar
96.067
+0.668 +0.86%
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.K15.EMay 2015 (E)-12.825-12.825-12.825-12.825-0.0940.00%set 16:45
FO.M15.EJun 2015 (E)-13.806-13.806-13.806-13.806-0.2660.00%set 16:45
FO.N15.EJul 2015 (E)-13.987-13.987-13.987-13.987-0.2920.00%set 16:45
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M15.EJun 2015 (E)59.5459.6357.0957.26-2.17-3.79%set 14:30
CL.N15.EJul 2015 (E)60.6660.8059.3559.94-0.78-1.29%10:16
CL.Q15.EAug 2015 (E)61.0561.2159.7960.35-0.80-1.31%10:16
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.M15.EJun 2015 (E)59.85060.85059.07559.425-0.275-0.46%set 18:06
QM.N15.EJul 2015 (E)60.67560.77559.35059.950-0.775-1.28%10:16
QM.Q15.EAug 2015 (E)61.10061.10059.80060.425-0.725-1.19%10:06
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.M15.EJun 2015 (E)1.001.00-2.000.00+0.010.00%set 14:30
CLT.N15.EJul 2015 (E)1.001.001.001.00+0.99+99.00%10:10
CLT.Q15.EAug 2015 (E)-1.00-1.00-1.00-0.990.00%set 10:08
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N15.EJul 2015 (E)66.5766.5965.0965.52-1.02-1.53%10:16
BZ.Q15.EAug 2015 (E)67.0367.0665.7166.05-1.01-1.50%10:14
BZ.U15.ESep 2015 (E)67.4267.4666.4266.42-1.03-1.53%09:04
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.N15.EJul 2015 (E)66.5466.5466.5466.54+1.51+2.27%set 15:25
BB.Q15.EAug 2015 (E)67.0667.0667.0667.06+1.54+2.30%set 15:25
BB.U15.ESep 2015 (E)67.4567.4567.4567.45+1.53+2.27%set 15:25
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.M15.EJun 2015 (E)-1.418-1.418-1.418-1.418-0.0220.00%set 17:41
PG.N15.EJul 2015 (E)-1.283-1.283-1.283-1.283-0.0080.00%set 17:41
PG.Q15.EAug 2015 (E)-1.309-1.309-1.309-1.309-0.0160.00%set 17:41
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.K15.EMay 2015 (E)-0.773-0.773-0.773-0.773-0.0350.00%set 17:06
GCU.M15.EJun 2015 (E)-0.338-0.338-0.338-0.338-0.0060.00%set 17:06
GCU.N15.EJul 2015 (E)-0.175-0.175-0.175-0.175+0.0340.00%set 17:06
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.K15.EMay 2015 (E)-0.1150-0.1150-0.1150-0.1150+0.00170.00%set 17:04
ME.M15.EJun 2015 (E)-0.120-0.120-0.120-0.120+0.0050.00%set 17:04
ME.N15.EJul 2015 (E)-0.1-0.1-0.1-0.10.00.00%set 17:04
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.K15.EMay 2015 (E)21.4521.4521.4521.45-0.02-0.09%set 17:04
GY.M15.EJun 2015 (E)20.5720.5720.5720.57-0.05-0.24%set 17:04
GY.N15.EJul 2015 (E)20.4220.4220.4220.42+0.04+0.20%set 17:04
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.M15.EJun 2015 (E)2.9562.9562.9062.911-0.038-1.28%set 10:09
HH.N15.EJul 2015 (E)3.0053.0072.9452.964-0.030-1.00%08:50
HH.Q15.EAug 2015 (E)2.9752.9752.9672.967-0.045-1.50%09:07
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.M15.EJun 2015 (E)2.9292.9292.9282.928-0.021-0.71%08:50
NN.N15.EJul 2015 (E)3.1332.994+0.035+1.16%set 14:30
NN.Q15.EAug 2015 (E)2.7823.012+0.035+1.16%set 14:30
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.M15.EJun 2015 (E)39.539.539.539.5+0.1+0.25%set 18:10
H5L.N15.EJul 2015 (E)47.2047.2047.2047.20+0.15+0.32%set 18:10
H5L.Q15.EAug 2015 (E)41.4541.4541.4541.45+0.10+0.24%set 18:10
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.M15.EJun 2015 (E)26.2526.2526.2526.250.000.00%set 19:26
K2L.N15.EJul 2015 (E)30.0530.0530.0530.05+0.25+0.83%set 19:26
K2L.Q15.EAug 2015 (E)27.4027.4027.4027.40+0.25+0.91%set 19:26
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.K15.EMay 2015 (E)0.479880.479880.479880.47988-0.00356-0.74%set 17:42
B0.M15.EJun 2015 (E)0.450000.450000.450000.45000-0.00938-2.08%set 17:42
B0.N15.EJul 2015 (E)0.462500.462500.462500.46250-0.00688-1.49%set 17:42
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.M15.EJun 2015 (E)2.9622.9702.9042.915-0.034-1.14%10:16
NG.N15.EJul 2015 (E)3.0133.0182.9462.956-0.038-1.26%10:16
NG.Q15.EAug 2015 (E)3.0273.0332.9652.973-0.039-1.29%10:16
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.M15.EJun 2015 (E)2.9602.9652.9052.915-0.035-1.18%10:08
QG.N15.EJul 2015 (E)3.0103.0102.9452.955-0.040-1.33%10:09
QG.Q15.EAug 2015 (E)3.023.023.023.01+0.01+0.33%set 17:45
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.N15.EJul 2015 (E)1110-2-100.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.M15.EJun 2015 (E)25.6925.6925.6925.69-2.64-10.28%set 18:10
H2.N15.EJul 2015 (E)33.1533.1533.1533.15-0.45-1.36%set 18:10
H2.Q15.EAug 2015 (E)29.2529.2529.2529.25-0.35-1.20%set 18:10
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.M15.EJun 2015 (E)25.7025.7025.7025.70-2.65-10.32%set 19:25
H2L.N15.EJul 2015 (E)33.1533.1533.1533.15-0.45-1.36%set 18:10
H2L.Q15.EAug 2015 (E)29.2529.2529.2529.25-0.35-1.20%set 18:10
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.M15.EJun 2015 (E)1.98301.98431.94771.9568-0.0291-1.47%10:16
HO.N15.EJul 2015 (E)1.98941.98941.95191.9614-0.0285-1.43%10:16
HO.Q15.EAug 2015 (E)1.99111.99441.95981.9685-0.0287-1.44%10:16
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.M15.EJun 2015 (E)-0.059-0.059-0.059-0.059+0.0020.00%set 17:41
PD.N15.EJul 2015 (E)-0.067-0.067-0.067-0.067-0.0030.00%set 17:41
PD.Q15.EAug 2015 (E)-0.082-0.082-0.082-0.082+0.0010.00%set 17:41
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.M15.EJun 2015 (E)1.00001.00001.00001.0000+0.99990.00%10:16
HOT.N15.EJul 2015 (E)1.00001.00001.00000.0000-0.00010.00%set 14:30
HOT.Q15.EAug 2015 (E)11-10+20.00%set 14:30
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.M15.EJun 2015 (E)23.4523.4523.4523.45-0.05-0.21%set 19:26
K4L.N15.EJul 2015 (E)29.3529.3529.3529.35+0.25+0.85%set 18:10
K4L.Q15.EAug 2015 (E)24.8524.8524.8524.85+0.25+1.01%set 18:10
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.M15.EJun 2015 (E)28.5528.5528.5528.55-0.20-0.70%set 19:25
D4L.N15.EJul 2015 (E)35.535.535.535.5+0.5+1.41%set 18:10
D4L.Q15.EAug 2015 (E)30.230.230.230.2+0.5+1.66%set 18:10
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.K15May 201520.9020.9020.9020.90-0.11-0.53%set 18:10
58.M15Jun 201525.7125.7125.7125.71-0.11-0.43%set 18:10
58.N15Jul 201531.7231.7231.7231.72+0.37+1.17%set 18:10
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.M15.EJun 2015 (E)25.725.725.725.7-0.1-0.39%set 19:26
A58.N15.EJul 2015 (E)31.7031.7031.7031.70+0.35+1.10%set 19:26
A58.Q15.EAug 2015 (E)27.027.027.027.0+0.4+1.48%set 19:26
PJM AD HUB 5 MW RT (PEAK) (NYMEX:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.K15.EMay 2015 (E)44.8044.8044.8044.80+0.78+1.74%set 18:10
Z9.M15.EJun 2015 (E)45.6345.6345.6345.63+0.35+0.77%set 18:10
Z9.N15.EJul 2015 (E)54.1454.1454.1454.14+0.11+0.20%set 18:10
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.M15.EJun 2015 (E)51.9551.9551.9551.95+0.55+1.06%set 17:48
JML.N15.EJul 2015 (E)62.862.862.862.8+0.4+0.64%set 19:26
JML.Q15.EAug 2015 (E)54.1554.1554.1554.15+0.45+0.83%set 19:26
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.K15May 201530.0930.0930.0930.09-0.33-1.10%set 17:58
46.M15Jun 201529.6629.6629.6629.66+0.16+0.54%set 17:58
46.N15Jul 201534.6934.6934.6934.69-0.57-1.60%set 18:10
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.M15.EJun 2015 (E)21.1521.1521.1521.150.000.00%set 19:26
B6L.N15.EJul 2015 (E)25.0525.0525.0525.05-0.20-0.80%set 19:26
B6L.Q15.EAug 2015 (E)25.0525.0525.0525.05-0.20-0.80%set 19:26
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.M15.EJun 2015 (E)38.6538.6538.6538.65+0.40+1.03%set 19:26
N3L.N15.EJul 2015 (E)48.548.548.548.5-0.1-0.21%set 19:26
N3L.Q15.EAug 2015 (E)42.0042.0042.0042.00-0.15-0.36%set 19:25
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.K15.EMay 2015 (E)2.04572.04572.04572.0457+0.0124+0.61%set 18:45
RLX.M15.EJun 2015 (E)2.06792.06792.06792.0679+0.0409+1.98%set 15:22
RLX.N15.EJul 2015 (E)2.04062.04062.04062.0406+0.0395+1.94%set 15:22
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.K15May 201526.0326.0326.0326.030.000.00%set 15:47
RM.M15Jun 201526.0126.0126.0126.01-0.01-0.04%set 15:47
RM.N15Jul 201524.4724.4724.4724.47-0.01-0.04%set 15:47
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.M15.EJun 2015 (E)2.08082.08502.03442.0472-0.0352-1.69%10:16
RB.N15.EJul 2015 (E)2.07102.07102.02022.0343-0.0336-1.62%10:16
RB.Q15.EAug 2015 (E)2.03712.04161.99522.0075-0.0331-1.62%10:16
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.M15.EJun 2015 (E)1.00001.00001.00001.0000+0.99990.00%05:23
RBT.N15.EJul 2015 (E)11-10+100.00%set 14:30
RBT.Q15.EAug 2015 (E)12-10+100.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.K15.EMay 2015 (E)19.61819.61819.61819.618+0.017+0.09%set 16:45
RBB.M15.EJun 2015 (E)20.02820.02820.02820.028+0.191+0.95%set 16:45
RBB.N15.EJul 2015 (E)18.44218.44218.44218.442+0.125+0.68%set 16:45
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.K15.EMay 2015 (E)374.246374.246374.246374.246+2.718+0.73%set 16:45
SE.M15.EJun 2015 (E)373.865373.865373.865373.865+9.086+2.43%set 16:45
SE.N15.EJul 2015 (E)364.086364.086364.086364.086+8.169+2.24%set 16:45
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.M15.EJun 2015 (E)-0.234-0.234-0.234-0.234+0.0020.00%set 17:41
8ZN.N15.EJul 2015 (E)-0.224-0.224-0.224-0.224-0.0040.00%set 17:41
8ZN.Q15.EAug 2015 (E)-0.219-0.219-0.219-0.219+0.0040.00%set 17:41
TENN 800 LEG NAT GAS BASIS (NYMEX:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.M15.EJun 2015 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:41
6ZN.N15.EJul 2015 (E)-0.066-0.066-0.066-0.066+0.0020.00%set 17:41
6ZN.Q15.EAug 2015 (E)-0.067-0.067-0.067-0.067-0.0020.00%set 17:41
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.M15.EJun 2015 (E)-0.089-0.089-0.089-0.089-0.0010.00%set 17:41
9FN.N15.EJul 2015 (E)-0.075-0.075-0.075-0.075-0.0030.00%set 17:41
9FN.Q15.EAug 2015 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:41
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.M15.EJun 2015 (E)-0.026-0.026-0.026-0.026-0.0070.00%set 17:40
CZ.N15.EJul 2015 (E)-0.027-0.027-0.027-0.027-0.0020.00%set 17:40
CZ.Q15.EAug 2015 (E)-0.027-0.027-0.027-0.027-0.0020.00%set 17:40
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.M15.EJun 2015 (E)-0.086-0.086-0.086-0.086-0.0170.00%set 17:41
PF.N15.EJul 2015 (E)-0.079-0.079-0.079-0.079-0.0150.00%set 17:41
PF.Q15.EAug 2015 (E)-0.069-0.069-0.069-0.069-0.0110.00%set 17:41
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.M15.EJun 2015 (E)-0.142-0.142-0.142-0.1420.0000.00%set 17:41
NW.N15.EJul 2015 (E)-0.110-0.110-0.110-0.110-0.0010.00%set 17:41
NW.Q15.EAug 2015 (E)-0.091-0.091-0.091-0.091+0.0050.00%set 17:41
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.N15.EJul 2015 (E)31623154-9-0.28%07:28
CJ.U15.ESep 2015 (E)31483144-5-0.16%07:28
CJ.Z15.EDec 2015 (E)3131313131313131+39+1.25%set 12:13
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.N15.EJul 2015 (E)1.29451.29451.28351.2835-0.0010-0.08%08:35
KT.U15.ESep 2015 (E)1.31751.3120-0.0005-0.04%08:35
KT.Z15.EDec 2015 (E)1.3511.3511.3511.351-0.073-5.40%set 13:33
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.N15.EJul 2015 (E)0.63750.64160.63750.6373-0.0042-0.65%set 14:21
TT.V15.EOct 2015 (E)0.65720.65720.65720.6572-0.0024-0.37%set 14:21
TT.Z15.EDec 2015 (E)0.64820.6470-0.0027-0.42%set 14:21
COTTON (TAS) (NYMEX:TTT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.N15.EJul 2015 (E)0.12500.1248-0.0001-0.08%09:24
YO.V15.EOct 2015 (E)0.12860.1285-0.0003-0.23%09:24
YO.H16.EMar 2016 (E)0.14150.1406-0.0009-0.64%set 13:08
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.K15.EMay 2015 (E)2.85252.85252.81652.8260-0.0450-1.57%10:13
HG.M15.EJun 2015 (E)2.85852.85952.80102.8120-0.0445-1.56%10:15
HG.N15.EJul 2015 (E)2.85202.85552.79252.8055-0.0430-1.51%10:16
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.K15.EMay 2015 (E)1223.91223.91206.01204.4-4.5-0.37%set 14:13
GC.M15.EJun 2015 (E)1206.01214.61201.01203.2-0.9-0.07%10:16
GC.N15.EJul 2015 (E)1206.61214.01202.01203.8-0.8-0.07%09:24
MINY GOLD (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M15.EJun 2015 (E)1205.51214.01205.01209.0+5.0+0.41%08:30
QO.Q15.EAug 2015 (E)1209.751214.251209.751209.75+4.75+0.39%08:30
QO.V15.EOct 2015 (E)1192.001206.00-4.75-0.39%set 14:13
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.K15.EMay 2015 (E)771.4771.4771.4771.4-4.7-0.61%10:14
PA.M15.EJun 2015 (E)781.10782.40769.00773.75-2.35-0.30%10:16
PA.N15.EJul 2015 (E)776.60776.60776.60776.60-0.75-0.10%set 13:12
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.K15.EMay 2015 (E)1135.21136.01135.21151.5-4.3-0.37%set 13:11
PL.M15.EJun 2015 (E)1150.61151.71150.61151.6-4.6-0.40%set 13:11
PL.N15.EJul 2015 (E)1155.01161.81144.01145.8-6.5-0.56%10:16
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.K15.EMay 2015 (E)0.11250.11250.11250.10250.00000.00%set 12:24
AUP.M15.EJun 2015 (E)0.23650.23650.23650.09750.00000.00%set 12:24
AUP.N15.EJul 2015 (E)0.0850.085+0.003+3.33%set 12:24
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.K15.EMay 2015 (E)17.46517.46516.90517.111+0.019+0.11%set 14:05
SI.M15.EJun 2015 (E)17.07017.20517.01017.116+0.019+0.11%set 14:05
SI.N15.EJul 2015 (E)17.14017.33516.94017.060-0.072-0.42%10:15
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.K15.EMay 2015 (E)16.67016.67015.90017.111+0.019+0.11%set 14:05
SIL.M15.EJun 2015 (E)17.44017.116+0.019+0.11%set 14:05
SIL.N15.EJul 2015 (E)17.15017.34016.95017.060-0.072-0.42%09:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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