S&P 500
2365.38
+14.22 +0.60%
Dow Indu
20743.00
+118.95 +0.58%
Nasdaq
5865.01
+26.43 +0.45%
Crude Oil
54.50
+0.17 +0.31%
Gold
1236.980
+4.080 +0.33%
Euro
1.054675
-0.003340 -0.32%
US Dollar
101.32
-0.12 -0.12%
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.G17.EFeb 2017 (E)-9.235-9.235-9.235-9.235-0.1810.00%set 16:48
FO.H17.EMar 2017 (E)-9.405-9.405-9.405-9.405-0.3410.00%set 16:48
FO.J17.EApr 2017 (E)-9.503-9.503-9.503-9.503-0.2210.00%set 16:48
ALGONQUIN CITY-GATES NAT GAS IDX (NYMEX:N7)
MarketContractOpenHighLowLastChangePctTime
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:38
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.H17.EMar 2017 (E)0.7220.7220.7220.722-0.132-15.46%set 17:40
B4.J17.EApr 2017 (E)0.1290.1290.1290.129-0.018-12.24%set 17:40
B4.K17.EMay 2017 (E)-0.369-0.369-0.369-0.369+0.0180.00%set 17:40
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.H17.EMar 2017 (E)-0.206-0.206-0.206-0.206+0.0210.00%set 17:40
NEN.J17.EApr 2017 (E)-0.230-0.230-0.230-0.230+0.0120.00%set 17:40
NEN.K17.EMay 2017 (E)-0.310-0.310-0.310-0.310+0.0120.00%set 17:40
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.G17.EFeb 2017 (E)56.1756.1756.1756.17+0.26+0.47%set 14:45
CY.H17.EMar 2017 (E)56.7656.7656.7656.76+0.64+1.14%set 14:45
CY.J17.EApr 2017 (E)56.8256.8256.8256.82+0.48+0.85%set 14:45
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.G17.EFeb 2017 (E)1.47751.47751.47751.51000.00000.00%set 15:32
CU.H17.EMar 2017 (E)1.5801.5801.5801.505-0.005-0.33%set 15:32
CU.J17.EApr 2017 (E)1.52751.52751.52751.5275-0.0050-0.33%set 15:32
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.H17.EMar 2017 (E)-0.248-0.248-0.248-0.248+0.0330.00%set 17:40
CIN.J17.EApr 2017 (E)-0.325-0.325-0.325-0.325+0.0240.00%set 18:03
CIN.K17.EMay 2017 (E)-0.360-0.360-0.360-0.360+0.0170.00%set 17:40
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.H17.EMar 2017 (E)-0.210-0.210-0.210-0.210-0.0020.00%set 17:40
TC.J17.EApr 2017 (E)-0.160-0.160-0.160-0.160-0.0020.00%set 17:40
TC.K17.EMay 2017 (E)-0.162-0.162-0.162-0.162+0.0040.00%set 17:40
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.H17.EMar 2017 (E)-0.076-0.076-0.076-0.0760.0000.00%set 17:40
GL.J17.EApr 2017 (E)-0.078-0.078-0.078-0.0780.0000.00%set 17:40
GL.K17.EMay 2017 (E)-0.082-0.082-0.082-0.0820.0000.00%set 17:40
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.H17.EMar 2017 (E)-0.103-0.103-0.103-0.1030.0000.00%set 17:40
5ZN.J17.EApr 2017 (E)-0.095-0.095-0.095-0.095+0.0030.00%set 17:40
5ZN.K17.EMay 2017 (E)-0.100-0.100-0.100-0.100+0.0020.00%set 17:40
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H17.EMar 2017 (E)53.6854.6853.5954.06+0.37+0.69%set 14:28
CL.J17.EApr 2017 (E)54.2654.6054.2254.50+0.17+0.31%22:36
CL.K17.EMay 2017 (E)54.5054.8754.5054.76+0.15+0.28%22:35
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H17.EMar 2017 (E)53.45053.52552.90053.400+0.050+0.09%set 14:31
QM.J17.EApr 2017 (E)54.25054.60054.25054.475+0.150+0.28%22:35
QM.K17.EMay 2017 (E)54.6554.6554.6554.65+0.05+0.09%19:08
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.H17.EMar 2017 (E)-11-10-5-166.67%set 14:31
CLT.J17.EApr 2017 (E)11-10-1-100.00%set 14:28
CLT.K17.EMay 2017 (E)1110-1-100.00%set 14:31
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J17.EApr 2017 (E)56.6956.8656.6956.86+0.20+0.36%21:13
BZ.K17.EMay 2017 (E)56.3057.4056.3056.77+0.51+0.91%15:57
BZ.M17.EJun 2017 (E)56.8657.4256.8556.82+0.29+0.51%set 14:10
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.H17.EMar 2017 (E)53.4053.4053.4053.40+0.04+0.07%set 14:31
WS.J17.EApr 2017 (E)54.3354.3354.3354.33+0.55+1.02%set 14:31
WS.K17.EMay 2017 (E)54.6154.6154.6154.61+0.49+0.91%set 14:31
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.H17.EMar 2017 (E)51.5151.5151.5151.51+0.41+0.80%set 17:35
MB.J17.EApr 2017 (E)51.7351.7351.7351.73+0.30+0.58%set 17:35
MB.K17.EMay 2017 (E)52.0152.0152.0152.01+0.29+0.56%set 17:35
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.H17.EMar 2017 (E)0.450.450.450.450.000.00%set 16:40
LPS.J17.EApr 2017 (E)0.420.420.420.420.000.00%set 16:40
LPS.K17.EMay 2017 (E)0.360.360.360.360.000.00%set 16:40
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.J17.EApr 2017 (E)56.6656.6656.6656.66+0.85+1.52%set 14:44
BB.K17.EMay 2017 (E)56.7656.7656.7656.76+0.65+1.16%set 14:44
BB.M17.EJun 2017 (E)56.8256.8256.8256.82+0.49+0.87%set 14:44
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.H17.EMar 2017 (E)-0.444-0.444-0.444-0.444+0.0100.00%set 17:40
PG.J17.EApr 2017 (E)-0.590-0.590-0.590-0.590+0.0120.00%set 17:40
PG.K17.EMay 2017 (E)-0.717-0.717-0.717-0.717+0.0240.00%set 17:40
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.H17.EMar 2017 (E)-0.203-0.203-0.203-0.203-0.0110.00%set 17:40
PW.J17.EApr 2017 (E)-0.200-0.200-0.200-0.200-0.0020.00%set 17:40
PW.K17.EMay 2017 (E)-0.202-0.202-0.202-0.202-0.0010.00%set 17:40
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.G17.EFeb 2017 (E)298.038298.038298.038298.038+0.524+0.18%set 16:48
UV.H17.EMar 2017 (E)300.724300.724300.724300.724+1.918+0.64%set 16:48
UV.J17.EApr 2017 (E)300.473300.473300.473300.473+1.667+0.56%set 16:48
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.G17.EFeb 2017 (E)-0.182-0.182-0.182-0.182-0.345-211.66%set 16:23
EN.H17.EMar 2017 (E)-1.875-1.875-1.875-1.875-0.9250.00%set 16:23
EN.J17.EApr 2017 (E)-2.227-2.227-2.227-2.227-0.6920.00%set 16:23
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.G17.EFeb 2017 (E)322.16322.16322.16322.16+0.29+0.09%set 16:48
UA.H17.EMar 2017 (E)324.224324.224324.224324.224+2.168+0.67%set 16:48
UA.J17.EApr 2017 (E)322.723322.723322.723322.723+1.917+0.60%set 16:48
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.G17.EFeb 2017 (E)10.48910.48910.48910.489+0.260+2.54%set 16:23
GZ.H17.EMar 2017 (E)10.79610.79610.79610.796+0.911+9.22%set 16:23
GZ.J17.EApr 2017 (E)10.95610.95610.95610.956+1.038+10.47%set 16:23
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.H17.EMar 2017 (E)501.75501.75501.75501.75+11.75+2.40%set 11:59
GLI.J17.EApr 2017 (E)504.0504.0504.0504.0+11.5+2.34%set 11:59
GLI.K17.EMay 2017 (E)505.50505.50505.50505.50+11.25+2.28%set 11:59
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.G17.EFeb 2017 (E)-0.126-0.126-0.126-0.1260.0000.00%set 17:14
GCU.H17.EMar 2017 (E)-0.508-0.508-0.508-0.508-0.0520.00%set 17:14
GCU.J17.EApr 2017 (E)-0.469-0.469-0.469-0.469-0.0130.00%set 17:14
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G17.EFeb 2017 (E)46.8146.8146.8146.81+0.08+0.17%set 17:14
MFB.H17.EMar 2017 (E)46.8546.8546.8546.85+0.25+0.54%set 17:14
MFB.J17.EApr 2017 (E)46.8546.8546.8546.85+0.25+0.54%set 17:14
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.G17.EFeb 2017 (E)-0.0734-0.0734-0.0734-0.0734+0.00510.00%set 17:11
ME.H17.EMar 2017 (E)-0.0875-0.0875-0.0875-0.0875-0.00250.00%set 17:11
ME.J17.EApr 2017 (E)-0.0975-0.0975-0.0975-0.09750.00000.00%set 17:11
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.G17.EFeb 2017 (E)14.0114.0114.0114.01-0.09-0.64%set 17:11
GY.H17.EMar 2017 (E)13.4113.4113.4113.41-0.34-2.47%set 17:11
GY.J17.EApr 2017 (E)13.1913.1913.1913.19-0.26-1.93%set 17:11
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.H17.EMar 2017 (E)-0.001-0.001-0.001-0.0010.0000.00%set 17:40
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:40
HB.K17.EMay 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:40
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H17.EMar 2017 (E)2.7082.7082.5622.564-0.270-9.53%set 14:11
HP.J17.EApr 2017 (E)2.6912.6912.6912.691-0.260-8.81%set 14:30
HP.K17.EMay 2017 (E)2.7852.7852.7852.785-0.235-7.78%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H17.EMar 2017 (E)2.5752.5752.5732.573+0.009+0.33%set 22:35
HH.J17.EApr 2017 (E)2.8802.8802.7322.691-0.190-6.59%set 10:44
HH.K17.EMay 2017 (E)3.0963.1043.0952.785-0.235-7.79%set 14:30
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:38
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:38
IN.K17.EMay 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:38
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.H17.EMar 2017 (E)2.6332.6332.6332.564-0.270-9.52%set 14:30
NN.J17.EApr 2017 (E)2.6912.6912.6912.691-0.260-8.81%set 14:30
NN.K17.EMay 2017 (E)2.7852.7852.7852.785-0.235-7.78%set 14:30
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.H17Mar 20172.4792.4792.4792.479-0.267-9.72%set 17:41
XJ.J17Apr 20172.6262.6262.6262.626-0.256-8.88%set 17:41
XJ.K17May 20172.7312.7312.7312.731-0.231-7.80%set 17:41
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.H17Mar 2017-0.085-0.085-0.085-0.085+0.0030.00%set 17:40
NH.J17Apr 2017-0.065-0.065-0.065-0.065+0.0040.00%set 17:40
NH.K17May 2017-0.054-0.054-0.054-0.054+0.0040.00%set 17:40
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.H17.EMar 2017 (E)-0.085-0.085-0.085-0.085+0.0030.00%set 17:40
NHN.J17.EApr 2017 (E)-0.065-0.065-0.065-0.065+0.0040.00%set 17:40
NHN.K17.EMay 2017 (E)-0.054-0.054-0.054-0.054+0.0040.00%set 17:40
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.H17.EMar 2017 (E)2.4792.4792.4792.479-0.267-9.72%set 18:03
XJT.J17.EApr 2017 (E)2.6262.6262.6262.626-0.256-8.88%set 17:41
XJT.K17.EMay 2017 (E)2.7312.7312.7312.731-0.231-7.80%set 17:41
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.G17.EFeb 2017 (E)516.036516.036516.036516.036-0.260-0.05%set 16:25
JA.H17.EMar 2017 (E)502.500502.500502.500502.500-2.009-0.40%set 16:25
JA.J17.EApr 2017 (E)499.646499.646499.646499.646-1.347-0.27%set 16:25
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.H17.EMar 2017 (E)33.4533.4533.4533.45-1.20-3.47%set 14:02
H5L.J17.EApr 2017 (E)34.6534.6534.6534.65-1.10-3.08%set 14:02
H5L.K17.EMay 2017 (E)34.9534.9534.9534.95-0.90-2.51%set 17:40
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.H17.EMar 2017 (E)26.2526.2526.2526.25-0.75-2.78%set 14:02
K2L.J17.EApr 2017 (E)26.1026.1026.1026.10-0.75-2.79%set 18:02
K2L.K17.EMay 2017 (E)24.524.524.524.5-0.3-1.21%set 14:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.H17.EMar 2017 (E)32.532.532.532.5-1.2-3.56%set 14:02
AH3.J17.EApr 2017 (E)33.733.733.733.7-1.1-3.16%set 14:01
AH3.K17.EMay 2017 (E)34.034.034.034.0-0.9-2.58%set 18:01
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.H17.EMar 2017 (E)25.6525.6525.6525.65-0.75-2.84%set 14:02
EJL.J17.EApr 2017 (E)25.5025.5025.5025.50-0.75-2.86%set 17:40
EJL.K17.EMay 2017 (E)23.923.923.923.9-0.3-1.24%set 14:01
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.G17.EFeb 2017 (E)0.737500.737500.737500.77783-0.00872-1.11%set 17:02
B0.H17.EMar 2017 (E)0.692500.692500.692500.68875-0.01750-2.48%set 17:02
B0.J17.EApr 2017 (E)0.662920.662920.662920.66292-0.00333-0.50%set 17:02
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.G17.EFeb 2017 (E)498.292498.292498.292498.292-0.729-0.15%set 16:26
UN.H17.EMar 2017 (E)488.500488.500488.500488.500-2.509-0.51%set 16:26
UN.J17.EApr 2017 (E)485.896485.896485.896485.896-1.847-0.38%set 16:26
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H17.EMar 2017 (E)2.5842.5842.5732.574+0.010+0.36%22:35
NG.J17.EApr 2017 (E)2.6992.7002.6902.693+0.002+0.07%22:31
NG.K17.EMay 2017 (E)2.7932.7932.7782.782-0.003-0.10%22:33
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H17.EMar 2017 (E)2.5802.5852.5702.570+0.005+0.18%21:01
QG.J17.EApr 2017 (E)2.6952.7002.6902.6900.0000.00%22:35
QG.K17.EMay 2017 (E)2.7902.7902.7752.7850.0000.00%22:24
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.H17.EMar 2017 (E)25.6325.6325.6325.63-3.17-11.01%set 17:40
H2.J17.EApr 2017 (E)27.6327.6327.6327.63-1.20-4.16%set 17:40
H2.K17.EMay 2017 (E)22.6322.6322.6322.63-0.97-4.11%set 17:40
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.H17.EMar 2017 (E)25.6525.6525.6525.65-3.15-10.94%set 17:40
H2L.J17.EApr 2017 (E)27.6527.6527.6527.65-1.20-4.16%set 14:02
H2L.K17.EMay 2017 (E)22.6522.6522.6522.65-0.95-4.03%set 17:40
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H17.EMar 2017 (E)1.64321.65261.64261.6499+0.0074+0.45%22:28
HO.J17.EApr 2017 (E)1.65331.66281.65311.6601+0.0073+0.44%22:34
HO.K17.EMay 2017 (E)1.66461.67111.66451.6685+0.0068+0.41%22:35
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.H17.EMar 2017 (E)-0.203-0.203-0.203-0.203+0.0230.00%set 17:40
NL.J17.EApr 2017 (E)-0.233-0.233-0.233-0.233+0.0040.00%set 17:40
NL.K17.EMay 2017 (E)-0.278-0.278-0.278-0.278+0.0140.00%set 17:40
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.H17.EMar 2017 (E)-0.114-0.114-0.114-0.114+0.0130.00%set 17:40
PD.J17.EApr 2017 (E)-0.118-0.118-0.118-0.118+0.0040.00%set 17:40
PD.K17.EMay 2017 (E)-0.127-0.127-0.127-0.127+0.0050.00%set 17:40
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.G17.EFeb 2017 (E)2.7342.7342.7342.734+0.008+0.29%set 17:14
VR.H17.EMar 2017 (E)2.1502.1502.1502.150+0.017+0.80%set 17:14
VR.J17.EApr 2017 (E)2.0832.0832.0832.083+0.016+0.77%set 17:14
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.G17.EFeb 2017 (E)49.5449.5449.5449.54+0.09+0.18%set 17:14
MM.H17.EMar 2017 (E)49.0049.0049.0049.00+0.27+0.55%set 17:14
MM.J17.EApr 2017 (E)48.9348.9348.9348.93+0.26+0.53%set 17:14
NYH ULSD BULLET (NYMEX:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.H17.EMar 2017 (E)1.64251.64251.64251.6425+0.0061+0.37%set 14:31
ABH.J17.EApr 2017 (E)1.65281.65281.65281.6528+0.0062+0.38%set 14:31
ABH.K17.EMay 2017 (E)1.66171.66171.66171.6617+0.0059+0.36%set 14:31
NYH ULSD BULLET (NYMEX:BH)
MarketContractOpenHighLowLastChangePctTime
BH.H17Mar 20171.64251.64251.64251.6425+0.0061+0.37%set 14:31
BH.J17Apr 20171.65281.65281.65281.6528+0.0062+0.38%set 14:31
BH.K17May 20171.66171.66171.66171.6617+0.0059+0.36%set 14:31
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.G17.EFeb 2017 (E)1.64251.64251.64251.6425+0.0019+0.12%set 15:04
MPX.H17.EMar 2017 (E)1.65281.65281.65281.6528+0.0062+0.38%set 15:04
MPX.J17.EApr 2017 (E)1.66171.66171.66171.6617+0.0059+0.36%set 15:04
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.H17.EMar 2017 (E)11-10-1-100.00%set 14:28
HOT.J17.EApr 2017 (E)1110-6-100.00%set 14:28
HOT.M17.EJun 2017 (E)2220-2-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.H17.EMar 2017 (E)19.3019.3019.3019.30-2.05-9.60%set 17:40
K4L.J17.EApr 2017 (E)18.6518.6518.6518.65-0.80-4.11%set 18:02
K4L.K17.EMay 2017 (E)17.2517.2517.2517.25-0.45-2.54%set 18:02
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.H17.EMar 2017 (E)28.0028.0028.0028.00-2.25-7.44%set 17:34
K3L.J17.EApr 2017 (E)30.3030.3030.3030.30-1.55-4.87%set 14:01
K3L.K17.EMay 2017 (E)32.3532.3532.3532.35-0.85-2.56%set 14:01
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.H17.EMar 2017 (E)26.126.126.126.1-2.3-8.10%set 17:40
D2L.J17.EApr 2017 (E)24.2524.2524.2524.25-1.05-4.15%set 14:02
D2L.K17.EMay 2017 (E)21.4021.4021.4021.40-0.55-2.51%set 18:04
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.H17.EMar 2017 (E)33.133.133.133.1-2.6-7.28%set 17:34
T3L.J17.EApr 2017 (E)32.7032.7032.7032.70-1.75-5.08%set 14:02
T3L.K17.EMay 2017 (E)33.4033.4033.4033.40-0.85-2.48%set 17:34
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.H17.EMar 2017 (E)26.526.526.526.5-2.3-7.99%set 14:02
D4L.J17.EApr 2017 (E)24.6524.6524.6524.65-1.00-3.90%set 17:40
D4L.K17.EMay 2017 (E)21.8021.8021.8021.80-0.55-2.46%set 17:40
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.G17Feb 201724.9924.9924.9924.99-1.61-6.05%set 17:40
58.H17Mar 201722.7022.7022.7022.70-2.18-8.76%set 17:40
58.J17Apr 201721.4421.4421.4421.44-0.92-4.11%set 17:40
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.H17.EMar 2017 (E)22.722.722.722.7-2.2-8.84%set 14:01
A58.J17.EApr 2017 (E)21.4521.4521.4521.45-0.90-4.03%set 14:01
A58.K17.EMay 2017 (E)19.319.319.319.3-0.5-2.53%set 14:01
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.H17.EMar 2017 (E)14.2514.2514.2514.25-1.65-10.38%set 14:02
OFF.J17.EApr 2017 (E)9.109.109.109.10-1.85-16.93%set 14:01
OFF.K17.EMay 2017 (E)7.77.77.77.7-0.7-8.33%set 14:02
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.H17.EMar 2017 (E)-0.225-0.225-0.225-0.225+0.0130.00%set 17:40
PH.J17.EApr 2017 (E)-0.267-0.267-0.267-0.267+0.0080.00%set 17:40
PH.K17.EMay 2017 (E)-0.340-0.340-0.340-0.340+0.0150.00%set 17:40
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.H17.EMar 2017 (E)-0.289-0.289-0.289-0.289+0.0160.00%set 17:40
PM.J17.EApr 2017 (E)-0.351-0.351-0.351-0.351+0.0140.00%set 17:40
PM.K17.EMay 2017 (E)-0.399-0.399-0.399-0.399+0.0120.00%set 17:40
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.H17.EMar 2017 (E)25.025.025.025.0-1.3-4.94%set 14:02
V3L.J17.EApr 2017 (E)25.1525.1525.1525.15-1.00-3.83%set 14:02
V3L.K17.EMay 2017 (E)24.0524.0524.0524.05-0.35-1.44%set 14:02
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.H17.EMar 2017 (E)30.3530.3530.3530.35-1.70-5.31%set 14:02
D7L.J17.EApr 2017 (E)32.3532.3532.3532.35-1.30-3.86%set 14:02
D7L.K17.EMay 2017 (E)33.4533.4533.4533.45-1.05-3.04%set 14:02
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.G17Feb 201727.1827.1827.1827.18-1.86-6.40%set 17:34
JM.H17Mar 201731.3331.3331.3331.33-1.16-3.57%set 17:34
JM.J17Apr 201733.1033.1033.1033.10-0.91-2.68%set 17:34
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.H17.EMar 2017 (E)31.3531.3531.3531.35-1.15-3.54%set 14:02
JML.J17.EApr 2017 (E)33.133.133.133.1-0.9-2.65%set 14:02
JML.K17.EMay 2017 (E)34.1034.1034.1034.10-0.75-2.15%set 14:02
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.G17Feb 201724.8524.8524.8524.85-1.44-5.48%set 17:45
46.H17Mar 201723.6723.6723.6723.67-0.91-3.70%set 17:45
46.J17Apr 201721.6921.6921.6921.69-0.59-2.65%set 17:45
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.H17.EMar 2017 (E)23.6523.6523.6523.65-0.95-3.86%set 14:02
A46.J17.EApr 2017 (E)21.721.721.721.7-0.6-2.69%set 14:02
A46.K17.EMay 2017 (E)20.0020.0020.0020.00-0.15-0.74%set 14:02
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.H17.EMar 2017 (E)22.422.422.422.4-1.0-4.27%set 14:02
B6L.J17.EApr 2017 (E)22.022.022.022.0-0.7-3.08%set 18:02
B6L.K17.EMay 2017 (E)20.8020.8020.8020.80-0.15-0.72%set 14:02
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.H17.EMar 2017 (E)22.4522.4522.4522.45-1.00-4.27%set 14:02
L3L.J17.EApr 2017 (E)22.0522.0522.0522.05-0.70-3.08%set 17:40
L3L.K17.EMay 2017 (E)20.8520.8520.8520.85-0.15-0.71%set 14:02
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.H17.EMar 2017 (E)28.8528.8528.8528.85-1.20-4.00%set 14:02
N3L.J17.EApr 2017 (E)30.5530.5530.5530.55-0.80-2.55%set 14:02
N3L.K17.EMay 2017 (E)31.7531.7531.7531.75-0.55-1.70%set 14:02
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.H17.EMar 2017 (E)25.7525.7525.7525.75-0.90-3.37%set 14:02
N9L.J17.EApr 2017 (E)25.4525.4525.4525.45-0.90-3.41%set 14:02
N9L.K17.EMay 2017 (E)24.224.224.224.2-0.3-1.22%set 14:02
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.H17.EMar 2017 (E)31.3331.3331.3331.33-1.16-3.57%set 17:34
L1.J17.EApr 2017 (E)33.1033.1033.1033.10-0.91-2.68%set 17:34
L1.K17.EMay 2017 (E)34.1134.1134.1134.11-0.75-2.15%set 17:34
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.H17.EMar 2017 (E)25.8125.8125.8125.81-0.91-3.41%set 17:40
E4.J17.EApr 2017 (E)25.5025.5025.5025.50-0.91-3.45%set 17:40
E4.K17.EMay 2017 (E)24.2624.2624.2624.26-0.30-1.22%set 17:40
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.H17.EMar 2017 (E)25.825.825.825.8-0.9-3.37%set 14:02
E4L.J17.EApr 2017 (E)25.525.525.525.5-0.9-3.41%set 14:02
E4L.K17.EMay 2017 (E)24.2524.2524.2524.25-0.30-1.22%set 14:02
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.H17.EMar 2017 (E)31.3331.3331.3331.33-1.16-3.57%set 17:40
J4.J17.EApr 2017 (E)33.1033.1033.1033.10-0.91-2.68%set 17:40
J4.K17.EMay 2017 (E)34.1134.1134.1134.11-0.75-2.15%set 17:40
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.H17.EMar 2017 (E)31.3531.3531.3531.35-1.15-3.54%set 14:02
J4L.J17.EApr 2017 (E)33.133.133.133.1-0.9-2.65%set 14:02
J4L.K17.EMay 2017 (E)34.1034.1034.1034.10-0.75-2.15%set 14:02
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.G17.EFeb 2017 (E)1.52741.52741.52741.5274-0.0071-0.46%set 15:04
RLX.H17.EMar 2017 (E)1.72391.72391.72391.7239-0.0185-1.06%set 18:01
RLX.J17.EApr 2017 (E)1.74801.74801.74801.7480-0.0161-0.91%set 15:04
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.G17Feb 201710.6110.6110.6110.61-0.48-4.33%set 15:32
RM.H17Mar 201717.9717.9717.9717.97-1.31-6.79%set 15:32
RM.J17Apr 201718.7518.7518.7518.75-1.14-5.73%set 15:32
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.H17.EMar 2017 (E)1.49401.49401.49401.4940-0.0226-1.49%set 14:30
RT.J17.EApr 2017 (E)1.72391.72391.72391.7239-0.0185-1.06%set 14:30
RT.K17.EMay 2017 (E)1.74801.74801.74801.7480-0.0161-0.91%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H17.EMar 2017 (E)1.49651.50741.49651.5057+0.0117+0.78%22:35
RB.J17.EApr 2017 (E)1.72711.73861.72631.7359+0.0120+0.69%22:35
RB.K17.EMay 2017 (E)1.75461.75991.75451.7586+0.0106+0.60%21:23
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.H17.EMar 2017 (E)1410-1-100.00%set 14:28
RBT.J17.EApr 2017 (E)-12-10-20.00%set 14:28
RBT.M17.EJun 2017 (E)1110-1-100.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.G17.EFeb 2017 (E)7.9817.9817.9817.981-0.561-6.57%set 16:26
RBB.H17.EMar 2017 (E)15.64115.64115.64115.641-1.420-8.32%set 16:26
RBB.J17.EApr 2017 (E)16.59416.59416.59416.594-1.160-6.53%set 16:26
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)-0.258-0.258-0.258-0.258+0.0220.00%set 17:40
NJ.J17.EApr 2017 (E)-0.330-0.330-0.330-0.330+0.0130.00%set 17:40
NJ.K17.EMay 2017 (E)-0.362-0.362-0.362-0.362+0.0140.00%set 17:40
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.G17.EFeb 2017 (E)316.049316.049316.049316.049+0.713+0.23%set 16:48
SE.H17.EMar 2017 (E)319.224319.224319.224319.224+2.168+0.68%set 16:48
SE.J17.EApr 2017 (E)316.973316.973316.973316.973+1.792+0.57%set 16:48
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.G17.EFeb 2017 (E)6.1116.1116.1116.111-0.423-6.47%set 16:48
SD.H17.EMar 2017 (E)555500.00%set 16:48
SD.J17.EApr 2017 (E)5.7505.7505.7505.750+0.125+2.22%set 16:48
SOCAL PIPE SYNTHETIC (NYMEX:XN)
MarketContractOpenHighLowLastChangePctTime
XN.H17.EMar 2017 (E)2.4162.4162.4162.416-0.241-9.07%set 17:41
XN.J17.EApr 2017 (E)2.4742.4742.4742.474-0.245-9.01%set 17:41
XN.K17.EMay 2017 (E)2.5142.5142.5142.514-0.217-7.95%set 17:41
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.H17.EMar 2017 (E)-0.220-0.220-0.220-0.220+0.0230.00%set 17:40
8ZN.J17.EApr 2017 (E)-0.282-0.282-0.282-0.282+0.0030.00%set 17:40
8ZN.K17.EMay 2017 (E)-0.347-0.347-0.347-0.347+0.0030.00%set 17:40
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.H17.EMar 2017 (E)-0.100-0.100-0.100-0.100+0.0220.00%set 18:01
9FN.J17.EApr 2017 (E)-0.102-0.102-0.102-0.102-0.0050.00%set 18:01
9FN.K17.EMay 2017 (E)-0.102-0.102-0.102-0.102-0.0050.00%set 18:01
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.H17.EMar 2017 (E)-0.051-0.051-0.051-0.051-0.0010.00%set 17:40
CZ.J17.EApr 2017 (E)-0.050-0.050-0.050-0.050+0.0010.00%set 17:40
CZ.K17.EMay 2017 (E)-0.042-0.042-0.042-0.042+0.0020.00%set 17:40
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.H17.EMar 2017 (E)0.0610.0610.0610.061-0.063-50.81%set 17:40
NZ.J17.EApr 2017 (E)-0.260-0.260-0.260-0.260+0.0180.00%set 17:40
NZ.K17.EMay 2017 (E)-0.366-0.366-0.366-0.366+0.0250.00%set 17:40
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.H17.EMar 2017 (E)-0.010-0.010-0.010-0.010-0.013-433.33%set 17:40
TZ6.J17.EApr 2017 (E)-0.268-0.268-0.268-0.268+0.0170.00%set 17:40
TZ6.K17.EMay 2017 (E)-0.383-0.383-0.383-0.383+0.0100.00%set 17:40
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:38
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:38
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:38
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.H17.EMar 2017 (E)-0.059-0.059-0.059-0.059-0.0030.00%set 17:40
TR.J17.EApr 2017 (E)-0.072-0.072-0.072-0.0720.0000.00%set 17:40
TR.K17.EMay 2017 (E)-0.047-0.047-0.047-0.0470.0000.00%set 17:40
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.G17.EFeb 2017 (E)-0.0341-0.0341-0.0341-0.0341+0.00030.00%set 17:11
LT.H17.EMar 2017 (E)-0.0375-0.0375-0.0375-0.0375-0.00150.00%set 17:11
LT.J17.EApr 2017 (E)-0.046-0.046-0.046-0.046-0.0010.00%set 17:11
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.G17.EFeb 2017 (E)24.7524.7524.7524.75-0.25-1.00%set 17:27
UX.H17.EMar 2017 (E)24.7524.7524.7524.75-0.25-1.00%set 17:27
UX.J17.EApr 2017 (E)24.7524.7524.7524.75-0.25-1.00%set 17:27
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.H17.EMar 2017 (E)-0.121-0.121-0.121-0.121+0.0160.00%set 17:40
PF.J17.EApr 2017 (E)-0.142-0.142-0.142-0.142+0.0090.00%set 17:40
PF.K17.EMay 2017 (E)-0.218-0.218-0.218-0.218+0.0110.00%set 17:40
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.H17.EMar 2017 (E)-0.239-0.239-0.239-0.239+0.0140.00%set 17:40
NW.J17.EApr 2017 (E)-0.287-0.287-0.287-0.287+0.0090.00%set 17:40
NW.K17.EMay 2017 (E)-0.318-0.318-0.318-0.318+0.0070.00%set 17:40
WAHA INDEX (NYMEX:IY)
MarketContractOpenHighLowLastChangePctTime
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:38
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.H17.EMar 2017 (E)11.911.911.911.90.00.00%set 17:07
QP.J17.EApr 2017 (E)11.7011.7011.7011.70-0.05-0.43%set 17:07
QP.K17.EMay 2017 (E)11.7011.7011.7011.70-0.05-0.43%set 17:07
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.G17.EFeb 2017 (E)-2.63-2.63-2.63-2.63-0.080.00%set 15:32
BK.H17.EMar 2017 (E)-2.33-2.33-2.33-2.33-0.110.00%set 15:32
BK.J17.EApr 2017 (E)-2.15-2.15-2.15-2.15-0.010.00%set 15:32
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.G17.EFeb 2017 (E)53.5453.5453.5453.54+0.18+0.34%set 15:04
CSX.H17.EMar 2017 (E)54.4354.4354.4354.43+0.53+0.98%set 18:03
CSX.J17.EApr 2017 (E)54.6754.6754.6754.67+0.47+0.87%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.H17.EMar 2017 (E)0.450.450.450.45-0.03-6.25%set 17:35
WTT.J17.EApr 2017 (E)-0.15-0.15-0.15-0.15-0.020.00%set 17:35
WTT.K17.EMay 2017 (E)-0.23-0.23-0.23-0.23-0.030.00%set 17:35
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.K17.EMay 2017 (E)1996199619961996-4-0.20%set 12:09
CJ.N17.EJul 2017 (E)2004200420042004-6-0.30%set 12:09
CJ.U17.ESep 2017 (E)2021202120212021-7-0.35%set 12:09
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H17.EMar 2017 (E)1.4631.4631.4631.463+0.018+1.23%set 13:33
KT.K17.EMay 2017 (E)1.51851.51851.51851.5185+0.0230+1.54%set 13:33
KT.N17.EJul 2017 (E)1.5411.5411.5411.541+0.023+1.52%set 13:33
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.74000.74000.74000.7352+0.0004+0.05%set 14:21
TT.K17.EMay 2017 (E)0.75660.75660.75660.7566+0.0014+0.19%set 14:21
TT.N17.EJul 2017 (E)0.76710.76710.76710.7671+0.0024+0.31%set 14:21
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.2100.2140.2100.208+0.005+2.46%set 13:10
YO.K17.EMay 2017 (E)0.20740.20740.20740.2074+0.0048+2.37%set 13:10
YO.N17.EJul 2017 (E)0.20450.20450.20450.2045+0.0042+2.10%set 13:10
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G17.EFeb 2017 (E)2.67702.75952.66402.7455+0.0100+0.37%set 13:20
HG.H17.EMar 2017 (E)2.74202.74952.73202.7350-0.0105-0.38%22:35
HG.J17.EApr 2017 (E)2.75652.76702.74152.7515-0.0075-0.27%set 12:21
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.K17.EMay 2017 (E)55-100+100.00%set 13:20
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G17.EFeb 2017 (E)1236.11237.21228.11237.5+0.3+0.02%set 08:43
GC.H17.EMar 2017 (E)1234.61234.61234.61234.6-3.1-0.25%18:20
GC.J17.EApr 2017 (E)1236.91238.51235.01237.1-1.8-0.15%22:36
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J17.EApr 2017 (E)1235.751238.501235.501237.25-1.75-0.14%22:34
QO.M17.EJun 2017 (E)1230.001230.001221.251242.25-0.75-0.06%set 18:01
QO.Q17.EAug 2017 (E)1202.01202.01197.51245.50.00.00%set 18:01
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G17.EFeb 2017 (E)787.70787.70787.70778.85-0.40-0.05%set 13:01
PA.H17.EMar 2017 (E)780.65784.80778.20783.80+5.00+0.65%22:21
PA.J17.EApr 2017 (E)772.50778.20769.75779.45+5.30+0.68%set 12:15
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.G17.EFeb 2017 (E)970.7970.7970.71003.50.00.00%set 13:06
PL.H17.EMar 2017 (E)1000.01001.6994.51004.30.00.00%set 11:36
PL.J17.EApr 2017 (E)1005.91007.81003.81006.6+0.6+0.06%22:32
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.G17.EFeb 2017 (E)0.07900.08000.07900.09970.00000.00%set 13:55
AUP.H17.EMar 2017 (E)0.0980.0980.0980.1000.0000.00%set 13:55
AUP.J17.EApr 2017 (E)0.09250.09350.09250.10100.00000.00%set 13:55
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G17.EFeb 2017 (E)17.99018.05017.96017.960-0.059-0.33%15:10
SI.H17.EMar 2017 (E)17.96018.02017.94517.980-0.021-0.12%22:35
SI.J17.EApr 2017 (E)18.0818.0817.8618.03-0.05-0.28%14:01
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.G17.EFeb 2017 (E)17.75017.76017.75017.990-0.029-0.16%set 13:41
SIL.H17.EMar 2017 (E)18.00018.02017.98017.980-0.021-0.12%22:32
SIL.J17.EApr 2017 (E)18.0418.0418.0418.04-0.12-0.66%set 13:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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