S&P 500
2768.78
-40.43 -1.44%
Dow Indu
25379.45
-327.23 -1.27%
Nasdaq
7480.22
-162.48 -2.13%
Crude Oil
68.99
+0.28 +0.40%
Gold
1226.130
+3.450 +0.28%
Euro
1.145810
-0.004075 -0.35%
US Dollar
95.944
-0.041 -0.04%
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)-8.597-8.597-8.597-8.597+0.2650.00%set 17:05
FO.X18.ENov 2018 (E)-7.949-7.949-7.949-7.949+0.6200.00%set 17:05
FO.Z18.EDec 2018 (E)-8.799-8.799-8.799-8.799+0.5620.00%set 17:05
ARGUS SOUR CRUDE INDEX TRADE MO SWAP (NYMEX:29)
ARGUS WTI FORMULA BASIS (CAL. SWAP) (NYMEX:39)
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.V18.EOct 2018 (E)81.4081.4081.4081.40-0.33-0.40%set 15:04
CY.X18.ENov 2018 (E)78.7478.7478.7478.74-0.88-1.11%set 15:04
CY.Z18.EDec 2018 (E)78.5878.5878.5878.58-0.89-1.12%set 15:04
CAPESIZE TIMECHARTER AVG BALMO SWAP (NYMEX:M0)
CAPESIZE TIMECHARTER AVG SWAP (NYMEX:CFU)
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.V18.EOct 2018 (E)1.43251.43251.43251.2800-0.0050-0.39%set 16:05
CU.X18.ENov 2018 (E)1.2851.2871.2851.275-0.010-0.78%set 16:05
CU.Z18.EDec 2018 (E)1.331.331.331.30-0.01-0.76%set 16:05
COAL (API 2) CIF ARA SWAP (NYMEX:MTF)
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.X18.ENov 2018 (E)-0.386-0.386-0.386-0.386+0.0940.00%set 17:38
CIN.Z18.EDec 2018 (E)-0.370-0.370-0.370-0.370+0.0610.00%set 17:38
CIN.F19.EJan 2019 (E)-0.442-0.442-0.442-0.442+0.0170.00%set 17:38
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.X18.ENov 2018 (E)-0.241-0.241-0.241-0.241-0.0130.00%set 17:38
TC.Z18.EDec 2018 (E)-0.239-0.239-0.239-0.239-0.0030.00%set 17:38
TC.F19.EJan 2019 (E)-0.236-0.236-0.236-0.236-0.0030.00%set 17:38
CONWAY NORMAL BUTANE (OPIS) (NYMEX:A8M)
MarketContractOpenHighLowLastChangePctTime
A8M.V18.EOct 2018 (E)1.006201.006201.006201.00620-0.01043-1.03%set 18:02
A8M.X18.ENov 2018 (E)0.9900.9900.9900.990-0.025-2.46%set 17:14
A8M.Z18.EDec 2018 (E)0.9950.9950.9950.995-0.025-2.45%set 17:14
CONWAY PROPANE (OPIS) (NYMEX:A8K)
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.X18.ENov 2018 (E)68.6868.9668.6168.95+0.30+0.43%21:08
CL.Z18.EDec 2018 (E)68.7669.0268.6768.99+0.28+0.40%21:08
CL.F19.EJan 2019 (E)68.7769.0668.7169.03+0.28+0.40%21:08
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.X18.ENov 2018 (E)68.65069.20068.62568.950+0.300+0.43%21:02
QM.Z18.EDec 2018 (E)68.77569.02568.67569.000+0.300+0.43%21:07
QM.F19.EJan 2019 (E)68.82569.00068.82569.000+0.250+0.36%21:00
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.X18.ENov 2018 (E)-19-19+170.00%set 14:29
CLT.Z18.EDec 2018 (E)1111+90.00%set 14:27
CLT.F19.EJan 2019 (E)11-1-1+10.00%set 14:28
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Z18.EDec 2018 (E)79.3479.6579.3479.64+0.35+0.44%21:06
BZ.F19.EJan 2019 (E)78.7979.1178.7979.09+0.34+0.43%21:03
BZ.G19.EFeb 2019 (E)78.8678.8678.8678.86+0.27+0.34%20:16
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.F19.EJan 2019 (E)-0.503.00-0.750.00+0.750.00%set 14:29
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.X18.ENov 2018 (E)68.6568.6568.6568.65-1.10-1.58%set 14:32
WS.Z18.EDec 2018 (E)68.7168.7168.7168.71-0.99-1.42%set 14:32
WS.F19.EJan 2019 (E)68.7568.7568.7568.75-0.97-1.39%set 14:32
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.X18.ENov 2018 (E)0.030.030.030.030.000.00%set 17:38
LPS.Z18.EDec 2018 (E)0.030.030.030.030.000.00%set 17:38
LPS.F19.EJan 2019 (E)0.050.050.050.050.000.00%set 17:38
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.Z18.EDec 2018 (E)79.2979.2979.2979.29-0.76-0.95%set 14:52
BB.F19.EJan 2019 (E)78.7578.7578.7578.75-0.88-1.11%set 14:52
BB.G19.EFeb 2019 (E)78.5978.5978.5978.59-0.89-1.12%set 14:52
DAILY MONT BELVIEU LDH PROPANE SWAP (NYMEX:C3D)
DAWN ONTARIO BASIS SWAP (NYMEX:DW)
DIESEL 10PPM UK CIF NWE SWAP PLATTS (NYMEX:S6)
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.X18.ENov 2018 (E)-0.355-0.355-0.355-0.355-0.0120.00%set 17:38
PG.Z18.EDec 2018 (E)-0.378-0.378-0.378-0.378-0.0170.00%set 17:38
PG.F19.EJan 2019 (E)-0.397-0.397-0.397-0.397-0.0060.00%set 17:38
EAST WEST FUEL OIL SPREAD BALMO SWAP (NYMEX:EWB)
EAST/WEST GASOLINE SPREAD (NYMEX:EWG)
MarketContractOpenHighLowLastChangePctTime
EWG.V18Oct 20183.7563.7563.7563.756-0.403-9.69%set 16:15
EWG.X18Nov 20181.7741.7741.7741.774-0.451-20.27%set 16:15
EWG.Z18Dec 20181.5501.5501.5501.550-0.159-9.30%set 16:15
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.X18.ENov 2018 (E)-0.208-0.208-0.208-0.208-0.0160.00%set 17:38
PW.Z18.EDec 2018 (E)-0.161-0.161-0.161-0.161-0.0170.00%set 17:38
PW.F19.EJan 2019 (E)-0.157-0.157-0.157-0.157+0.0010.00%set 17:38
ERCOT HOUSTON ZONE MCPE 5 MW PEAK SWAP (NYMEX:1I)
ERCOT NORTH CALENDAR DAY PEAK SWAP (NYMEX:MC)
ERCOT SOUTH ZONE MCPE 5 MW PEAK SWAP (NYMEX:I9)
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.V18.EOct 2018 (E)462.276462.276462.276462.276-0.444-0.10%set 17:05
UV.X18.ENov 2018 (E)449.543449.543449.543449.543-1.650-0.37%set 17:05
UV.Z18.EDec 2018 (E)443.093443.093443.093443.093-2.089-0.47%set 17:05
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.V18.EOct 2018 (E)-6.082-6.082-6.082-6.082-0.1490.00%set 16:14
EN.X18.ENov 2018 (E)-5.899-5.899-5.899-5.899-0.3800.00%set 16:14
EN.Z18.EDec 2018 (E)-5.585-5.585-5.585-5.585-0.3080.00%set 16:14
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.V18.EOct 2018 (E)500.324500.324500.324500.324-0.263-0.05%set 17:05
UA.X18.ENov 2018 (E)488.418488.418488.418488.418-1.025-0.21%set 17:05
UA.Z18.EDec 2018 (E)482.718482.718482.718482.718-1.364-0.28%set 17:05
EUROPEAN GASOIL 0.2 NWE (CAL. SWAP) (NYMEX:UE)
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.V18.EOct 2018 (E)15.70115.70115.70115.701+0.481+3.16%set 16:14
GZ.X18.ENov 2018 (E)16.65116.65116.65116.651+1.147+7.40%set 16:14
GZ.Z18.EDec 2018 (E)16.36316.36316.36316.363+1.061+6.93%set 16:14
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:T2D)
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:TL)
GC #2 (PLATTS) UP-DN CAL (NYMEX:AUT)
GC #2 (PLATTS) UP-DN CAL (NYMEX:UT)
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.V18.EOct 2018 (E)-2.133-2.133-2.133-2.133-0.0930.00%set 17:38
GCU.X18.ENov 2018 (E)-1.344-1.344-1.344-1.344-0.0900.00%set 17:38
GCU.Z18.EDec 2018 (E)-0.828-0.828-0.828-0.828-0.0210.00%set 17:38
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.V18.EOct 2018 (E)70.6770.6770.6770.67-0.16-0.23%set 17:38
MFB.X18.ENov 2018 (E)69.4569.4569.4569.45-0.35-0.50%set 18:00
MFB.Z18.EDec 2018 (E)68.9568.9568.9568.95-0.35-0.51%set 18:00
GC CBOB GAS A2 VS RBOB SPREAD (NYMEX:CRB)
MarketContractOpenHighLowLastChangePctTime
CRB.V18.EOct 2018 (E)-0.0376-0.0376-0.0376-0.0376+0.00200.00%set 17:38
CRB.X18.ENov 2018 (E)-0.0625-0.0625-0.0625-0.06250.00000.00%set 17:38
CRB.Z18.EDec 2018 (E)-0.07-0.07-0.07-0.070.000.00%set 17:38
GC GAS OPIS SWAP (NYMEX:4E)
GC HEATING OIL OPIS SWAP (NYMEX:7O)
GC JET SWAP (NYMEX:R9)
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.V18.EOct 2018 (E)-0.0828-0.0828-0.0828-0.0828-0.00010.00%set 17:38
ME.X18.ENov 2018 (E)-0.0825-0.0825-0.0825-0.08250.00000.00%set 17:38
ME.Z18.EDec 2018 (E)-0.090-0.090-0.090-0.090+0.0050.00%set 17:38
GC ULSD OPIS SWAP (NYMEX:5P)
GC UNL87 M2 (PLATTS) V RBOB SPREAD (NYMEX:RVR)
MarketContractOpenHighLowLastChangePctTime
RVR.V18.EOct 2018 (E)0.02150.02150.02150.0215+0.0004+1.90%set 17:38
RVR.X18.ENov 2018 (E)-0.0125-0.0125-0.0125-0.0125-0.00250.00%set 17:38
RVR.Z18.EDec 2018 (E)-0.02-0.02-0.02-0.020.000.00%set 17:38
HANDYSIZETIMECHARTER AVG SWAP (NYMEX:HFT)
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.X18.ENov 2018 (E)3.2643.2653.2493.198-0.122-3.66%set 12:08
HP.Z18.EDec 2018 (E)3.3283.3283.3283.250-0.119-3.53%set 08:01
HP.F19.EJan 2019 (E)3.4003.4003.4003.325-0.114-3.31%set 08:00
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.X18.ENov 2018 (E)3.3083.3083.1973.222-0.098-2.96%16:58
HH.Z18.EDec 2018 (E)3.3563.3563.2523.264-0.105-3.13%15:51
HH.F19.EJan 2019 (E)3.4063.4063.3233.325-0.114-3.37%set 14:03
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.X18.ENov 2018 (E)3.1983.1983.1983.198-0.122-3.67%set 14:30
NN.Z18.EDec 2018 (E)3.2503.2503.2503.250-0.119-3.53%set 14:30
NN.F19.EJan 2019 (E)3.3253.3253.3253.325-0.114-3.31%set 14:30
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.X18Nov 20180.1440.1440.1440.144+0.002+1.41%set 17:38
NH.Z18Dec 20180.1400.1400.1400.140-0.006-4.11%set 17:38
NH.F19Jan 20190.1650.1650.1650.165-0.006-3.51%set 17:38
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.X18.ENov 2018 (E)0.1440.1440.1440.144+0.002+1.41%set 18:01
NHN.Z18.EDec 2018 (E)0.1400.1400.1400.140-0.006-4.11%set 17:38
NHN.F19.EJan 2019 (E)0.1650.1650.1650.165-0.006-3.51%set 18:01
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:AU6)
MarketContractOpenHighLowLastChangePctTime
AU6.X18.ENov 2018 (E)40.9040.9040.9040.90-1.45-3.42%set 17:36
AU6.Z18.EDec 2018 (E)66.3566.3566.3566.35-1.30-1.92%set 19:15
AU6.F19.EJan 2019 (E)97.0597.0597.0597.05-1.30-1.32%set 19:15
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.V18.EOct 2018 (E)695.355695.355695.355695.355-3.688-0.53%set 16:15
JA.X18.ENov 2018 (E)670.311670.311670.311670.311-9.218-1.36%set 16:15
JA.Z18.EDec 2018 (E)668.876668.876668.876668.876-8.921-1.32%set 16:15
KERN RIVER OPAL PLANT (SWING SWAP) (NYMEX:KSR)
L.A. CARB GASOLINE /NYH GASOLINE SWAP (NYMEX:MI)
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:JKM)
MarketContractOpenHighLowLastChangePctTime
JKM.X18.ENov 2018 (E)11.11611.11611.11611.1160.0000.00%set 14:28
JKM.Z18.EDec 2018 (E)10.7310.7310.7310.73+0.08+0.75%set 14:28
JKM.F19.EJan 2019 (E)11.7511.7511.7511.75+0.05+0.43%set 14:28
MICHIGAN CONSOL BASIS (NYMEX:NFN)
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.X18.ENov 2018 (E)36.5536.5536.5536.55-0.65-1.75%set 19:15
H5L.Z18.EDec 2018 (E)36.8036.8036.8036.80-0.65-1.74%set 19:15
H5L.F19.EJan 2019 (E)42.2542.2542.2542.25-0.80-1.86%set 17:36
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.X18.ENov 2018 (E)27.5527.5527.5527.55-0.35-1.26%set 19:15
K2L.Z18.EDec 2018 (E)28.8028.8028.8028.80-0.05-0.17%set 19:15
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.X18.ENov 2018 (E)36.0536.0536.0536.05-0.65-1.77%set 19:15
AH3.Z18.EDec 2018 (E)36.3036.3036.3036.30-0.65-1.76%set 19:15
AH3.F19.EJan 2019 (E)41.7541.7541.7541.75-0.80-1.88%set 17:36
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.X18.ENov 2018 (E)27.0527.0527.0527.05-0.35-1.28%set 19:15
EJL.Z18.EDec 2018 (E)28.3028.3028.3028.30-0.05-0.18%set 19:15
EJL.F19.EJan 2019 (E)33.133.133.133.1-0.5-1.49%set 19:15
MIDWEST ISO INDIANA HUB ELECTRICTY SWAP (NYMEX:MII)
MONT BELVIEU ETHANE (NYMEX:AC0)
MONT BELVIEU ETHANE OPIS BALMO SWAP (NYMEX:8C)
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.V18.EOct 2018 (E)1.073751.073751.073750.99112-0.01505-1.50%set 17:14
B0.X18.ENov 2018 (E)1.046251.046251.046250.95125-0.03375-3.43%set 17:14
B0.Z18.EDec 2018 (E)1.065001.065001.065000.95000-0.03375-3.43%set 17:14
MONT BELVIEU NATURAL GASOLINE SWAP (NYMEX:A7Q)
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:AD0)
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.V18.EOct 2018 (E)670.295670.295670.295670.295-4.308-0.64%set 16:15
UN.X18.ENov 2018 (E)648.311648.311648.311648.311-11.218-1.70%set 16:15
UN.Z18.EDec 2018 (E)649.626649.626649.626649.626-10.671-1.62%set 16:15
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.X18.ENov 2018 (E)3.2263.2483.2243.239+0.041+1.24%21:08
NG.Z18.EDec 2018 (E)3.2753.2963.2753.289+0.039+1.16%21:04
NG.F19.EJan 2019 (E)3.3533.3693.3493.364+0.039+1.14%21:03
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.X18.ENov 2018 (E)3.2253.2503.2253.235+0.035+1.06%20:58
QG.Z18.EDec 2018 (E)3.2753.2903.2753.290+0.040+1.19%20:39
QG.F19.EJan 2019 (E)3.3603.3703.3603.370+0.045+1.31%20:13
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.X18.ENov 2018 (E)-11-11-40.00%set 14:28
NGT.Z18.EDec 2018 (E)2221+30.00%set 14:29
NGT.F19.EJan 2019 (E)5555+60.00%set 14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.X18.ENov 2018 (E)32.1832.1832.1832.18-0.44-1.35%set 17:36
H2.Z18.EDec 2018 (E)56.5356.5356.5356.53-1.52-2.62%set 17:36
H2.F19.EJan 2019 (E)80.9880.9880.9880.98-0.90-1.10%set 17:36
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.X18.ENov 2018 (E)2.29872.30622.29872.3058+0.0109+0.47%21:07
HO.Z18.EDec 2018 (E)2.29992.30752.29992.3075+0.0111+0.48%21:06
HO.F19.EJan 2019 (E)2.30282.30862.30262.3055+0.0075+0.32%20:46
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.X18.ENov 2018 (E)-0.519-0.519-0.519-0.519+0.0190.00%set 17:38
NL.Z18.EDec 2018 (E)-0.522-0.522-0.522-0.522+0.0050.00%set 17:38
NL.F19.EJan 2019 (E)-0.533-0.533-0.533-0.533+0.0200.00%set 17:38
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.X18.ENov 2018 (E)-0.107-0.107-0.107-0.107+0.0050.00%set 17:38
PD.Z18.EDec 2018 (E)-0.130-0.130-0.130-0.130-0.0160.00%set 17:38
PD.F19.EJan 2019 (E)-0.117-0.117-0.117-0.117-0.0080.00%set 17:38
NW PIPELINE ROCKIES BASIS (NYMEX:NR)
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.V18.EOct 2018 (E)0.9370.9370.9370.937-0.004-0.43%set 17:38
VR.X18.ENov 2018 (E)1.41.41.41.40.00.00%set 17:38
VR.Z18.EDec 2018 (E)1.5751.5751.5751.5750.0000.00%set 17:38
NYH LS DIESEL/NYH HEATING OIL (SPREAD SWAP) (NYMEX:MK)
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.V18.EOct 2018 (E)71.6071.6071.6071.60-0.17-0.24%set 17:38
MM.X18.ENov 2018 (E)70.8570.8570.8570.85-0.35-0.49%set 17:38
MM.Z18.EDec 2018 (E)70.5370.5370.5370.53-0.35-0.49%set 17:38
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.V18.EOct 2018 (E)2.34072.34072.34072.3407-0.0071-0.30%set 15:04
MPX.X18.ENov 2018 (E)2.09502.09502.09502.2964-0.0161-0.70%set 15:04
MPX.Z18.EDec 2018 (E)2.10502.10502.10502.2980-0.0168-0.73%set 15:04
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.X18.ENov 2018 (E)11-31+110.00%set 14:29
HOT.Z18.EDec 2018 (E)-11-11+50.00%set 14:29
HOT.G19.EFeb 2019 (E)2220+20.00%set 14:25
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.X18.ENov 2018 (E)21.3521.3521.3521.35-0.15-0.70%set 17:36
K4L.Z18.EDec 2018 (E)27.0527.0527.0527.05-0.30-1.10%set 19:15
K4L.F19.EJan 2019 (E)34.5534.5534.5534.55-1.75-4.82%set 19:14
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.X18.ENov 2018 (E)34.6534.6534.6534.65-0.50-1.42%set 18:02
K3L.Z18.EDec 2018 (E)36.6536.6536.6536.65-0.50-1.35%set 19:14
K3L.F19.EJan 2019 (E)49.849.849.849.8-0.7-1.39%set 19:15
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.X18.ENov 2018 (E)27.9027.9027.9027.90-0.05-0.18%set 19:15
D2L.Z18.EDec 2018 (E)39.939.939.939.9-0.4-0.99%set 17:36
D2L.F19.EJan 2019 (E)57.8557.8557.8557.85-0.75-1.28%set 17:36
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.X18.ENov 2018 (E)36.436.436.436.4-0.4-1.09%set 17:33
T3L.Z18.EDec 2018 (E)48.7048.7048.7048.70-0.35-0.71%set 19:15
T3L.F19.EJan 2019 (E)72.272.272.272.2-1.4-1.90%set 19:15
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.X18.ENov 2018 (E)29.229.229.229.20.00.00%set 19:15
D4L.Z18.EDec 2018 (E)41.6541.6541.6541.65-1.20-2.80%set 19:15
D4L.F19.EJan 2019 (E)61.0561.0561.0561.05-1.05-1.69%set 19:14
PANAMAX TIMECHARTER AVG BALMO SWAP (NYMEX:N0)
PANAMAX TIMECHARTER AVG SWAP (NYMEX:PFU)
PANAMAX TIMECHARTER AVG SWAP (MINI) (NYMEX:F0)
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.X18.ENov 2018 (E)-0.432-0.432-0.432-0.432+0.0290.00%set 17:38
PH.Z18.EDec 2018 (E)-0.408-0.408-0.408-0.408+0.0020.00%set 17:38
PH.F19.EJan 2019 (E)-0.396-0.396-0.396-0.396+0.0210.00%set 17:38
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X18.ENov 2018 (E)2.7662.7662.7662.766-0.093-3.25%set 17:39
XH.Z18.EDec 2018 (E)2.8422.8422.8422.842-0.117-3.95%set 17:39
XH.F19.EJan 2019 (E)2.9292.9292.9292.929-0.093-3.08%set 17:39
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.X18.ENov 2018 (E)-1.402-1.402-1.402-1.402+0.1430.00%set 17:38
PM.Z18.EDec 2018 (E)-1.155-1.155-1.155-1.155+0.1340.00%set 17:38
PM.F19.EJan 2019 (E)-1.264-1.264-1.264-1.264+0.0850.00%set 17:38
PGP POLYMER GRADE PROPYLENE SWAP (NYMEX:PGP)
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.X18.ENov 2018 (E)27.5527.5527.5527.55-0.30-1.08%set 19:15
V3L.Z18.EDec 2018 (E)30.1530.1530.1530.15-0.15-0.50%set 19:15
V3L.F19.EJan 2019 (E)38.2038.2038.2038.20-0.35-0.91%set 19:15
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:R7L)
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.X18.ENov 2018 (E)36.4536.4536.4536.45-0.65-1.75%set 19:15
D7L.Z18.EDec 2018 (E)37.2537.2537.2537.25-0.55-1.46%set 17:36
D7L.F19.EJan 2019 (E)46.4046.4046.4046.40-0.75-1.59%set 18:04
PJM ATSI 5 MW OFF-PEAK DAY AHEAD SWAP (NYMEX:MOD)
PJM ATSI 5 MW OFF-PEAK REALTIME SWAP (NYMEX:MOR)
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.V18Oct 201823.5423.5423.5423.54+0.05+0.21%set 17:35
46.X18Nov 201825.0325.0325.0325.03-0.27-1.07%set 17:35
46.Z18Dec 201830.8930.8930.8930.89-0.11-0.35%set 17:35
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.X18.ENov 2018 (E)25.0525.0525.0525.05-0.25-0.99%set 17:35
A46.Z18.EDec 2018 (E)30.930.930.930.9-0.1-0.32%set 17:35
A46.F19.EJan 2019 (E)50.0550.0550.0550.05-0.60-1.18%set 19:15
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.X18.ENov 2018 (E)22.2022.2022.2022.20-0.35-1.55%set 19:15
B6L.Z18.EDec 2018 (E)24.0524.0524.0524.05-0.10-0.41%set 19:15
B6L.F19.EJan 2019 (E)30.630.630.630.6-0.3-0.97%set 19:14
PJM NI HUB 5 MW RT (PEAK) (NYMEX:AB3)
PJM NO ILLINOIS-PEAK LMP SWAP (NYMEX:N3)
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.X18.ENov 2018 (E)22.2522.2522.2522.25-0.35-1.55%set 19:15
L3L.Z18.EDec 2018 (E)24.124.124.124.1-0.1-0.41%set 19:15
L3L.F19.EJan 2019 (E)30.6530.6530.6530.65-0.30-0.97%set 19:15
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.X18.ENov 2018 (E)31.331.331.331.3-0.6-1.88%set 19:15
N3L.Z18.EDec 2018 (E)32.0532.0532.0532.05-0.60-1.84%set 19:15
N3L.F19.EJan 2019 (E)38.638.638.638.6-0.5-1.28%set 17:36
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.X18.ENov 2018 (E)27.627.627.627.6-0.3-1.08%set 19:15
N9L.Z18.EDec 2018 (E)32.532.532.532.5-0.1-0.31%set 19:15
N9L.F19.EJan 2019 (E)46.2546.2546.2546.25-0.30-0.64%set 17:33
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.X18.ENov 2018 (E)36.6036.6036.6036.60-0.64-1.72%set 17:33
L1.Z18.EDec 2018 (E)40.0540.0540.0540.05-0.50-1.23%set 17:33
L1.F19.EJan 2019 (E)55.0055.0055.0055.00-0.95-1.70%set 17:33
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.X18.ENov 2018 (E)27.6527.6527.6527.65-0.30-1.07%set 19:15
E4L.Z18.EDec 2018 (E)32.5532.5532.5532.55-0.10-0.31%set 19:15
E4L.F19.EJan 2019 (E)46.346.346.346.3-0.3-0.64%set 17:36
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.X18.ENov 2018 (E)36.6036.6036.6036.60-0.65-1.75%set 19:15
J4L.Z18.EDec 2018 (E)40.0540.0540.0540.05-0.50-1.23%set 17:36
J4L.F19.EJan 2019 (E)55.0055.0055.0055.00-0.95-1.70%set 18:02
QUESTAR NATRUAL GAS INDEX SWAP (NYMEX:N8)
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.V18.EOct 2018 (E)1.97371.97371.97371.9737-0.0120-0.60%set 18:01
RLX.X18.ENov 2018 (E)1.88801.88801.88801.8880-0.0285-1.49%set 15:05
RLX.Z18.EDec 2018 (E)1.89271.89271.89271.8927-0.0275-1.43%set 15:05
RBOB CRACK (NYMEX:ARE)
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.V18Oct 201811.5611.5611.5611.56-0.06-0.52%set 15:49
RM.X18Nov 201810.5710.5710.5710.57-0.21-1.95%set 15:49
RM.Z18Dec 201810.7410.7410.7410.74-0.19-1.74%set 15:49
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.X18.ENov 2018 (E)1.89111.89801.88981.8980+0.0069+0.36%21:05
RB.Z18.EDec 2018 (E)1.88801.89541.88681.8952+0.0072+0.37%21:08
RB.F19.EJan 2019 (E)1.89241.89901.89131.8988+0.0061+0.32%21:00
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.X18.ENov 2018 (E)11-1-100.00%set 14:28
RBT.Z18.EDec 2018 (E)-12-12+30.00%set 14:29
RBT.F19.EJan 2019 (E)-13-23+40.00%set 14:29
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.V18.EOct 2018 (E)1.4991.4991.4991.499-0.169-10.13%set 16:15
RBB.X18.ENov 2018 (E)0.5530.5530.5530.553-0.317-36.44%set 16:15
RBB.Z18.EDec 2018 (E)0.9160.9160.9160.916-0.264-22.37%set 16:15
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.X18.ENov 2018 (E)-0.744-0.744-0.744-0.744+0.0740.00%set 17:38
NJ.Z18.EDec 2018 (E)-0.415-0.415-0.415-0.415+0.0850.00%set 17:38
NJ.F19.EJan 2019 (E)-0.391-0.391-0.391-0.391+0.1160.00%set 17:38
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.V18.EOct 2018 (E)494.289494.289494.289494.289-0.279-0.06%set 17:05
SE.X18.ENov 2018 (E)480.981480.981480.981480.981-1.212-0.25%set 17:05
SE.Z18.EDec 2018 (E)473.968473.968473.968473.968-1.489-0.31%set 17:05
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.V18.EOct 2018 (E)6.0356.0356.0356.035+0.016+0.27%set 17:05
SD.X18.ENov 2018 (E)7.4377.4377.4377.437+0.187+2.58%set 17:05
SD.Z18.EDec 2018 (E)8.7508.7508.7508.750+0.125+1.45%set 17:05
SOCAL GAS CITY GATE SWAP (PLATTS) (NYMEX:SGW)
SOUTHERN NATURAL L.A. NAT GAS (SWING SWAP) (NYMEX:SK8)
SUMAS INDEX SWAP (NYMEX:IU)
SUPRAMAXTIMECHARTER AVG SWAP (MINI) (NYMEX:G0)
TEXAS EASTERN ELA NAT GAS (SWING SWAP) (NYMEX:TK9)
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.X18.ENov 2018 (E)-0.150-0.150-0.150-0.150+0.0060.00%set 17:38
9FN.Z18.EDec 2018 (E)-0.153-0.153-0.153-0.153+0.0070.00%set 17:38
9FN.F19.EJan 2019 (E)-0.095-0.095-0.095-0.095+0.0050.00%set 18:02
TEXAS GAS ZONE SL NAT GAS (SWING SWAP) (NYMEX:TJ7)
TOKYO BAY 0.1%S FUEL OIL SWAP (NYMEX:RMU)
TOKYO BAY 1%S FUEL OIL SWAP (NYMEX:RMF)
TOKYO BAY 10PPM GASOIL (RIM) SWAP (NYMEX:RMS)
TOKYO BAY GASOLINE SWAP (NYMEX:RMG)
TOKYO BAY KEROSENE SWAP (NYMEX:RMK)
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.X18.ENov 2018 (E)-0.039-0.039-0.039-0.039+0.0050.00%set 17:38
CZ.Z18.EDec 2018 (E)-0.042-0.042-0.042-0.042+0.0040.00%set 17:38
TRANSCO ZONE 6 BASIS SWAP (NYMEX:NZN)
MarketContractOpenHighLowLastChangePctTime
NZN.X18.ENov 2018 (E)-0.011-0.011-0.011-0.011-0.076-116.92%set 17:38
NZN.Z18.EDec 2018 (E)1.7121.7121.7121.712-0.080-4.46%set 18:01
NZN.F19.EJan 2019 (E)5.9085.9085.9085.908-0.206-3.37%set 17:38
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.X18.ENov 2018 (E)-0.099-0.099-0.099-0.099-0.0250.00%set 17:38
TZ6.Z18.EDec 2018 (E)0.6920.6920.6920.692+0.038+5.81%set 17:38
TZ6.F19.EJan 2019 (E)3.5053.5053.5053.505+0.049+1.42%set 17:38
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.X18.ENov 2018 (E)-0.026-0.026-0.026-0.0260.0000.00%set 17:38
TR.Z18.EDec 2018 (E)-0.028-0.028-0.028-0.028+0.0020.00%set 17:38
TR.F19.EJan 2019 (E)-0.020-0.020-0.020-0.020+0.0050.00%set 17:38
TRUNKLINE ELA NAT GAS (SWING SWAP) (NYMEX:TK7)
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.V18.EOct 2018 (E)-0.0509-0.0509-0.0509-0.0509+0.00110.00%set 17:38
LT.X18.ENov 2018 (E)-0.0625-0.0625-0.0625-0.0625+0.00250.00%set 17:38
LT.Z18.EDec 2018 (E)-0.077-0.077-0.077-0.0770.0000.00%set 17:38
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.V18.EOct 2018 (E)26.5026.5026.5027.70+0.05+0.18%set 16:33
UX.X18.ENov 2018 (E)27.4027.4027.4027.75+0.05+0.18%set 16:33
UX.Z18.EDec 2018 (E)28.2028.2028.2027.80+0.05+0.18%set 10:53
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.X18.ENov 2018 (E)-1.426-1.426-1.426-1.426+0.1250.00%set 17:38
NW.Z18.EDec 2018 (E)-1.169-1.169-1.169-1.169+0.1130.00%set 17:38
NW.F19.EJan 2019 (E)-1.261-1.261-1.261-1.261+0.0910.00%set 17:38
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:WCW)
WTI BRENT BULLET (NYMEX:ABY)
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.V18.EOct 2018 (E)-10.06-10.06-10.06-10.06-0.110.00%set 15:49
BK.X18.ENov 2018 (E)-10.01-10.01-10.01-10.01-0.100.00%set 15:49
BK.Z18.EDec 2018 (E)-8.50-8.50-8.70-9.83-0.080.00%set 15:49
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.V18.EOct 2018 (E)71.3471.3471.3471.34-0.44-0.61%set 15:06
CSX.X18.ENov 2018 (E)68.7368.7368.7368.73-0.98-1.41%set 15:06
CSX.Z18.EDec 2018 (E)68.7568.7568.7568.75-0.97-1.39%set 15:06
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.X18.ENov 2018 (E)-6.14-6.14-6.14-6.14+0.240.00%set 17:38
WTT.Z18.EDec 2018 (E)-3.88-3.88-3.88-3.88+0.520.00%set 17:38
WTT.F19.EJan 2019 (E)-4.63-4.63-4.63-4.63-0.130.00%set 17:38
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z18.EDec 2018 (E)2145214521452145-81-3.64%set 12:05
CJ.H19.EMar 2019 (E)2169216921692169-69-3.08%set 12:05
CJ.K19.EMay 2019 (E)2182218221822182-63-2.81%set 12:05
COCOA (TAS) (NYMEX:CJT)
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z18.EDec 2018 (E)1.22051.22051.22051.2205-0.0050-0.41%set 13:36
KT.H19.EMar 2019 (E)1.25851.25851.25851.2585-0.0040-0.32%set 13:36
KT.K19.EMay 2019 (E)1.28351.28351.28351.2835-0.0035-0.27%set 13:36
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.Z18.EDec 2018 (E)0.76640.76640.76640.7805+0.0013+0.17%set 14:36
TT.H19.EMar 2019 (E)0.79490.79490.79490.7949+0.0005+0.06%set 14:36
TT.K19.EMay 2019 (E)0.80550.80550.80550.8055+0.0009+0.11%set 14:36
PP POLYPROPYLENE (NYMEX:PPP)
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H19.EMar 2019 (E)0.13870.13870.13870.1387+0.0014+1.02%set 13:06
YO.K19.EMay 2019 (E)0.13940.13940.13940.1394+0.0014+1.01%set 13:06
YO.N19.EJul 2019 (E)0.13950.13950.13950.1395+0.0012+0.87%set 13:06
SUGAR #11 (TAS) (NYMEX:YOT)
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 13:28
ALA.X18.ENov 2018 (E)55055055055000.00%set 13:28
ALA.Z18.EDec 2018 (E)52552552552500.00%set 13:28
Metals
View all months of INO Metals
ALUMINUM EURO PREM DUTY-PAID (NYMEX:EDP)
MarketContractOpenHighLowLastChangePctTime
EDP.V18.EOct 2018 (E)145.2145.2145.2145.20.00.00%set 13:28
EDP.X18.ENov 2018 (E)17017017017000.00%set 13:28
EDP.Z18.EDec 2018 (E)173.5173.5173.5173.50.00.00%set 13:28
ALUMINUM EUROPEAN PREM DUTY UNPAID (NYMEX:AEP)
MarketContractOpenHighLowLastChangePctTime
AEP.V18.EOct 2018 (E)76.5276.5276.5276.520.000.00%set 13:28
AEP.X18.ENov 2018 (E)9090909000.00%set 13:28
AEP.Z18.EDec 2018 (E)9090909000.00%set 13:28
ALUMINUM JAPAN PREMIUM (NYMEX:MJP)
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.V18.EOct 2018 (E)0.200000.200000.200000.198590.000000.00%set 13:28
AUP.X18.ENov 2018 (E)0.1920.1920.1920.1920.0000.00%set 13:28
AUP.Z18.EDec 2018 (E)0.190.190.190.190.000.00%13:05
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.V18.EOct 2018 (E)2.76552.76552.76002.7375-0.0295-1.07%set 13:07
HG.X18.ENov 2018 (E)2.72852.73002.72652.7300-0.0120-0.43%20:45
HG.Z18.EDec 2018 (E)2.73252.74002.72802.7380-0.0085-0.31%21:08
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
COPPER FINANCIAL (NYMEX:HGS)
MarketContractOpenHighLowLastChangePctTime
HGS.V18.EOct 2018 (E)2.76172.76172.76172.7617-0.0129-0.46%set 13:07
HGS.X18.ENov 2018 (E)2.74242.74242.74242.7424-0.0306-1.10%set 13:07
HGS.Z18.EDec 2018 (E)2.74752.74752.74752.7475-0.0315-1.13%set 13:07
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.V18.EOct 2018 (E)1215.71215.71215.71226.5+2.8+0.23%set 13:30
MGC.Z18.EDec 2018 (E)1229.71230.71228.31230.7+0.6+0.05%21:08
MGC.G19.EFeb 2019 (E)1234.71236.51234.51236.5+0.4+0.03%21:08
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.V18.EOct 2018 (E)1225.91225.91225.91226.5+2.8+0.23%set 13:30
GC.X18.ENov 2018 (E)1226.71227.81226.31227.8+0.4+0.03%21:07
GC.Z18.EDec 2018 (E)1228.61230.71228.21230.6+0.5+0.04%21:08
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Z18.EDec 2018 (E)1228.501230.251228.501230.25+0.25+0.02%21:05
QO.G19.EFeb 2019 (E)1231.751235.751229.001236.00+2.75+0.22%set 15:39
QO.J19.EApr 2019 (E)1236.251236.251236.251242.00+2.75+0.22%set 18:01
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Z18.EDec 2018 (E)1110-1-100.00%set 13:30
GCT.G19.EFeb 2019 (E)1111+20.00%set 13:27
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z18.EDec 2018 (E)1063.01063.91062.51063.9-0.8-0.08%21:00
PA.H19.EMar 2019 (E)1057.51057.51057.51057.5-0.9-0.08%21:00
PA.M19.EJun 2019 (E)1052.01052.01052.01052.0-3.9-0.37%set 13:01
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V18.EOct 2018 (E)829.4829.4828.0828.0-8.9-1.06%16:17
PL.X18.ENov 2018 (E)828.0828.3825.9825.9-11.2-1.34%15:44
PL.Z18.EDec 2018 (E)845.0845.2834.6830.2-8.7-1.04%set 13:06
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.V18.EOct 2018 (E)14.66514.66514.66514.533-0.059-0.40%set 13:25
SI.X18.ENov 2018 (E)14.60014.62014.46514.540-0.073-0.50%16:54
SI.Z18.EDec 2018 (E)14.60014.63014.58514.625+0.021+0.14%21:08
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.Z18.EDec 2018 (E)14.600014.637514.600014.6375+0.0375+0.26%21:07
QI.F19.EJan 2019 (E)14.62514.65014.62514.650-0.050-0.34%set 10:55
QI.H19.EMar 2019 (E)14.700014.700014.700014.7250-0.0625-0.42%set 18:01
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.V18.EOct 2018 (E)14.35014.35014.26014.533-0.059-0.40%set 13:25
SIL.X18.ENov 2018 (E)14.62014.62014.62014.553-0.060-0.41%set 02:08
SIL.Z18.EDec 2018 (E)14.60014.60014.60014.600-0.004-0.03%20:19
ZINC (NYMEX:ZNC)
Weather
View all months of INO Weather
CALIF CARBON ALLOWANCE 2017 (NYMEX:C7C)
MarketContractOpenHighLowLastChangePctTime
C7C.Z19.EDec 2019 (E)15.9515.9515.9515.95+0.02+0.13%set 16:22
CALIF CARBON ALLOWANCE 2018 (NYMEX:C8C)
CALIF CARBON ALLOWANCE 2019 (NYMEX:C9C)
MarketContractOpenHighLowLastChangePctTime
C9C.Z19.EDec 2019 (E)15.9315.9315.9315.93+0.02+0.13%set 16:22
CALIF CARBON ALLOWANCE 2020 (NYMEX:CC0)
MarketContractOpenHighLowLastChangePctTime
CC0.Z19.EDec 2019 (E)15.8715.8715.8715.87+0.02+0.13%set 16:22
CARBON CER EURO (NYMEX:VA)
CAT RISK FLORIDA (NYMEX:WF)
CLIMATE ACTION RESERVE NON VINTAGE (NYMEX:CR)
CLIMATE ACTION RESERVE VINTAGE 2009 (NYMEX:92)
CLIMATE ACTION RESERVE VINTAGE 2009 (NYMEX:92X)
CLIMATE ACTION RESERVE VINTAGE 2010 (NYMEX:93X)
CLIMATE ACTION RESERVE VINTAGE 2011 (NYMEX:94)
CLIMATE ACTION RESERVE VINTAGE 2012 (NYMEX:95)
CLIMATE ACTION RESERVE VINTAGE 2012 (NYMEX:95X)
EU AVIATION ALLOWANCE (EUAA) (NYMEX:FLY)
IN DEL MONTH EUA (NYMEX:6T)
IN DEL MONTH EUA (NYMEX:EAF)
NOX ANNUAL V 2010 (NYMEX:YP)
NOX ANNUAL V 2011 (NYMEX:YQN)
NOX ANNUAL V 2012 (NYMEX:YR)
NOX SEASONAL V 2008 (NYMEX:RN)
NOX SEASONAL V 2011 (NYMEX:YKN)
NOX SEASONAL V 2011 (NYMEX:YN)
NOX SEASONAL V 2012 (NYMEX:YM)
OZONE SEASON VINTAGE 2012 (NYMEX:NXS)
RGGI CO2 ALLOWANCE VINTAGE 2009 (NYMEX:98N)
SO2 EMISSION 25 ALLOWANCE 2010 (NYMEX:10)
SO2 EMISSIONS (NYMEX:RS)
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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