S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070250
+0.000125 +0.01%
US Dollar
100.82
-0.35 -0.35%
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.F17.EJan 2017 (E)-8.122-8.122-8.122-8.122+0.0340.00%set 16:44
FO.G17.EFeb 2017 (E)-8.650-8.650-8.650-8.650+0.1470.00%set 16:44
FO.H17.EMar 2017 (E)-9.005-9.005-9.005-9.005+0.1210.00%set 16:44
ALGONQUIN CITY-GATES NAT GAS IDX (NYMEX:N7)
MarketContractOpenHighLowLastChangePctTime
N7.G17.EFeb 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:25
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:25
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.G17.EFeb 2017 (E)4.0724.0724.0724.072-0.121-2.97%set 17:28
B4.H17.EMar 2017 (E)1.9931.9931.9931.993-0.008-0.40%set 17:28
B4.J17.EApr 2017 (E)-0.096-0.096-0.096-0.096-0.0470.00%set 17:28
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.G17.EFeb 2017 (E)-0.160-0.160-0.160-0.160-0.0270.00%set 17:28
NEN.H17.EMar 2017 (E)-0.276-0.276-0.276-0.276-0.0250.00%set 17:28
NEN.J17.EApr 2017 (E)-0.322-0.322-0.322-0.322-0.0050.00%set 17:28
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.F17.EJan 2017 (E)55.4755.4755.4755.47+0.50+0.90%set 15:09
CY.G17.EFeb 2017 (E)56.0156.0156.0156.01+1.29+2.30%set 15:09
CY.H17.EMar 2017 (E)56.5256.5256.5256.52+1.29+2.28%set 15:09
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.F17.EJan 2017 (E)1.5751.5751.5751.480+0.005+0.34%set 15:37
CU.G17.EFeb 2017 (E)1.5141.5141.5141.485+0.010+0.67%set 15:37
CU.H17.EMar 2017 (E)1.5451.5451.5451.515+0.010+0.66%set 15:37
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.G17.EFeb 2017 (E)-0.210-0.210-0.210-0.210-0.0130.00%set 17:28
CIN.H17.EMar 2017 (E)-0.315-0.315-0.315-0.315-0.0150.00%set 17:28
CIN.J17.EApr 2017 (E)-0.385-0.385-0.385-0.385+0.0030.00%set 17:28
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.G17.EFeb 2017 (E)-0.192-0.192-0.192-0.1920.0000.00%set 17:28
TC.H17.EMar 2017 (E)-0.176-0.176-0.176-0.176+0.0020.00%set 17:28
TC.J17.EApr 2017 (E)-0.149-0.149-0.149-0.149+0.0010.00%set 17:28
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.G17.EFeb 2017 (E)-0.06-0.06-0.06-0.060.000.00%set 17:28
GL.H17.EMar 2017 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:28
GL.J17.EApr 2017 (E)-0.070-0.070-0.070-0.070+0.0020.00%set 17:28
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.G17.EFeb 2017 (E)-0.098-0.098-0.098-0.098-0.0030.00%set 17:28
5ZN.H17.EMar 2017 (E)-0.101-0.101-0.101-0.101+0.0020.00%set 18:01
5ZN.J17.EApr 2017 (E)-0.076-0.076-0.076-0.076-0.0030.00%set 17:28
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.G17.EFeb 2017 (E)51.4552.9051.3952.42+1.05+2.01%set 14:30
CL.H17.EMar 2017 (E)52.2053.6752.1353.22+1.09+2.05%set 14:30
CL.J17.EApr 2017 (E)52.9654.3552.8453.96+1.11+2.06%set 14:30
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.G17.EFeb 2017 (E)51.37551.87551.02551.375+0.300+0.58%set 18:01
QM.H17.EMar 2017 (E)52.17553.67552.15053.225+1.100+2.07%set 18:01
QM.J17.EApr 2017 (E)52.97554.32552.90053.950+1.100+2.04%set 16:38
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.G17.EFeb 2017 (E)1110-3-100.00%set 14:30
CLT.H17.EMar 2017 (E)1110-2-66.67%set 14:30
CLT.G17:H17.EFeb 2017/Mar 2017 Spread1110-1-100.00%set 17:42
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.H17.EMar 2017 (E)54.2855.7954.1955.49+1.26+2.27%set 14:47
BZ.J17.EApr 2017 (E)54.8756.2854.7855.98+1.21+2.16%set 14:47
BZ.K17.EMay 2017 (E)55.3856.7555.3856.50+1.29+2.28%set 14:47
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.H17.EMar 2017 (E)0.250.250.250.00-0.50-50.00%set 14:47
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.G17.EFeb 2017 (E)51.3751.3751.3751.37+0.29+0.56%set 14:30
WS.H17.EMar 2017 (E)53.2253.2253.2253.22+1.10+2.07%set 14:30
WS.J17.EApr 2017 (E)53.9653.9653.9653.96+1.12+2.08%set 14:30
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.G17.EFeb 2017 (E)49.8749.8749.8749.87+1.50+3.01%set 17:58
MB.H17.EMar 2017 (E)50.4750.4750.4750.47+1.45+2.87%set 17:58
MB.J17.EApr 2017 (E)51.1651.1651.1651.16+1.47+2.87%set 17:58
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.G17.EFeb 2017 (E)0.30.30.30.3-0.1-33.33%set 16:52
LPS.H17.EMar 2017 (E)0.60.60.60.60.00.00%set 16:52
LPS.J17.EApr 2017 (E)0.450.450.450.450.000.00%set 16:52
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.H17.EMar 2017 (E)55.4955.4955.4955.49+1.33+2.40%set 14:47
BB.J17.EApr 2017 (E)55.9855.9855.9855.98+1.29+2.30%set 14:47
BB.K17.EMay 2017 (E)56.5056.5056.5056.50+1.29+2.28%set 14:47
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.G17.EFeb 2017 (E)-0.428-0.428-0.428-0.428+0.0080.00%set 17:28
PG.H17.EMar 2017 (E)-0.513-0.513-0.513-0.513+0.0130.00%set 17:28
PG.J17.EApr 2017 (E)-0.670-0.670-0.670-0.670+0.0230.00%set 17:28
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.G17.EFeb 2017 (E)-0.142-0.142-0.142-0.142-0.0070.00%set 17:28
PW.H17.EMar 2017 (E)-0.182-0.182-0.182-0.1820.0000.00%set 17:28
PW.J17.EApr 2017 (E)-0.191-0.191-0.191-0.191-0.0070.00%set 17:28
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.F17.EJan 2017 (E)300.657300.657300.657300.657+3.412+1.13%set 16:44
UV.G17.EFeb 2017 (E)300.708300.708300.708300.708+9.120+3.03%set 16:44
UV.H17.EMar 2017 (E)301.713301.713301.713301.713+8.951+2.97%set 16:44
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.F17.EJan 2017 (E)0.5950.5950.5950.595+0.033+5.55%set 16:35
EN.G17.EFeb 2017 (E)0.1500.1500.1500.150-0.002-1.33%set 16:35
EN.H17.EMar 2017 (E)-0.822-0.822-0.822-0.822+0.0060.00%set 16:35
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.F17.EJan 2017 (E)332.150332.150332.150332.150+2.701+0.81%set 16:44
UA.G17.EFeb 2017 (E)326.708326.708326.708326.708+9.120+2.79%set 16:44
UA.H17.EMar 2017 (E)325.663325.663325.663325.663+8.901+2.73%set 16:44
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.F17.EJan 2017 (E)9.9989.9989.9989.998+0.007+0.07%set 16:35
GZ.G17.EFeb 2017 (E)10.11310.11310.11310.113+0.074+0.73%set 16:35
GZ.H17.EMar 2017 (E)10.12710.12710.12710.127+0.110+1.09%set 16:35
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.G17.EFeb 2017 (E)491.00491.00490.75489.50+10.00+2.04%set 12:48
GLI.H17.EMar 2017 (E)494.25494.25494.25494.25+10.25+2.07%set 12:48
GLI.J17.EApr 2017 (E)497.5497.5497.5497.5+10.5+2.11%set 12:48
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.F17.EJan 2017 (E)-0.435-0.435-0.435-0.435+0.0460.00%set 17:58
GCU.G17.EFeb 2017 (E)-0.456-0.456-0.456-0.456+0.0130.00%set 17:58
GCU.H17.EMar 2017 (E)-0.564-0.564-0.564-0.564+0.0240.00%set 17:58
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.F17.EJan 2017 (E)46.9146.9146.9146.91+0.58+1.24%set 17:58
MFB.G17.EFeb 2017 (E)46.9046.9046.9046.90+1.45+3.09%set 18:00
MFB.H17.EMar 2017 (E)46.9546.9546.9546.95+1.43+3.05%set 17:58
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.F17.EJan 2017 (E)-0.1347-0.1347-0.1347-0.1347+0.00210.00%set 17:53
ME.G17.EFeb 2017 (E)-0.1325-0.1325-0.1325-0.1325+0.00250.00%set 17:53
ME.H17.EMar 2017 (E)-0.1275-0.1275-0.1275-0.12750.00000.00%set 17:53
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.F17.EJan 2017 (E)14.1014.1014.1014.10+0.05+0.35%set 17:53
GY.G17.EFeb 2017 (E)14.0514.0514.0514.05+0.15+1.07%set 17:53
GY.H17.EMar 2017 (E)13.9413.9413.9413.94+0.15+1.08%set 17:53
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.G17.EFeb 2017 (E)-0.001-0.001-0.001-0.0010.0000.00%set 17:28
HB.H17.EMar 2017 (E)-0.001-0.001-0.001-0.0010.0000.00%set 17:28
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:28
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.G17.EFeb 2017 (E)3.3053.3223.1983.204-0.164-5.12%set 14:31
HP.H17.EMar 2017 (E)3.3703.3743.3703.211-0.149-4.64%set 14:31
HP.J17.EApr 2017 (E)3.2263.2263.2263.226-0.145-4.49%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.G17.EFeb 2017 (E)3.3033.3263.2043.204-0.164-5.13%set 14:31
HH.H17.EMar 2017 (E)3.3013.3103.2953.211-0.149-4.64%set 14:31
HH.J17.EApr 2017 (E)3.3143.3323.2203.226-0.151-4.69%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.G17.EFeb 2017 (E)0.0070.0070.0070.007+0.001+14.29%set 17:25
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:25
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:25
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.G17.EFeb 2017 (E)3.4053.4053.4053.204-0.164-5.12%set 14:31
NN.H17.EMar 2017 (E)2.6332.6332.6333.211-0.149-4.64%set 14:31
NN.J17.EApr 2017 (E)3.2263.2263.2263.226-0.145-4.49%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.G17Feb 20173.0793.0793.0793.079-0.165-5.36%set 17:29
XJ.H17Mar 20173.0873.0873.0873.087-0.149-4.83%set 17:29
XJ.J17Apr 20173.1253.1253.1253.125-0.146-4.67%set 17:29
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.G17Feb 2017-0.125-0.125-0.125-0.125-0.0010.00%set 17:28
NH.H17Mar 2017-0.124-0.124-0.124-0.1240.0000.00%set 17:28
NH.J17Apr 2017-0.101-0.101-0.101-0.101-0.0010.00%set 17:28
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.G17.EFeb 2017 (E)-0.125-0.125-0.125-0.125-0.0010.00%set 17:28
NHN.H17.EMar 2017 (E)-0.124-0.124-0.124-0.1240.0000.00%set 17:28
NHN.J17.EApr 2017 (E)-0.101-0.101-0.101-0.101-0.0010.00%set 18:01
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.G17.EFeb 2017 (E)3.0793.0793.0793.079-0.165-5.36%set 17:29
XJT.H17.EMar 2017 (E)3.0873.0873.0873.087-0.149-4.83%set 17:29
XJT.J17.EApr 2017 (E)3.1253.1253.1253.125-0.146-4.67%set 17:29
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.G17.EFeb 2017 (E)38.3138.3138.3138.31-2.99-7.80%set 18:00
OMM.H17.EMar 2017 (E)30.3430.3430.3430.34-2.06-6.79%set 16:57
OMM.J17.EApr 2017 (E)22.9722.9722.9722.97-1.23-5.35%set 16:57
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.F17.EJan 2017 (E)511.085511.085511.085511.085+3.284+0.64%set 16:37
JA.G17.EFeb 2017 (E)511.622511.622511.622511.622+10.467+2.05%set 16:37
JA.H17.EMar 2017 (E)507.621507.621507.621507.621+11.272+2.22%set 16:37
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.G17.EFeb 2017 (E)40.7640.7640.7640.76-1.24-3.04%set 17:44
H5L.H17.EMar 2017 (E)40.340.340.340.3+0.2+0.50%set 17:44
H5L.J17.EApr 2017 (E)38.1038.1038.1038.10-0.55-1.44%set 17:44
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.G17.EFeb 2017 (E)30.5430.5430.5430.54-0.51-1.67%set 18:02
K2L.H17.EMar 2017 (E)29.6029.6029.6029.60-0.25-0.84%set 18:02
K2L.J17.EApr 2017 (E)26.8526.8526.8526.850.000.00%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.G17.EFeb 2017 (E)39.8139.8139.8139.81-1.24-3.11%set 18:01
AH3.H17.EMar 2017 (E)39.3539.3539.3539.35+0.20+0.51%set 17:44
AH3.J17.EApr 2017 (E)37.1537.1537.1537.15-0.55-1.48%set 18:01
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.G17.EFeb 2017 (E)29.9429.9429.9429.94-0.51-1.70%set 18:01
EJL.H17.EMar 2017 (E)29.0029.0029.0029.00-0.25-0.86%set 17:44
EJL.J17.EApr 2017 (E)26.2526.2526.2526.250.000.00%set 17:44
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.F17.EJan 2017 (E)0.657500.657500.657500.74641+0.00735+0.98%set 16:56
B0.G17.EFeb 2017 (E)0.737500.737500.737500.76688+0.01730+2.26%set 16:56
B0.H17.EMar 2017 (E)0.692500.692500.692500.70438+0.01438+2.04%set 16:56
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.F17.EJan 2017 (E)498.981498.981498.981498.981+4.784+0.96%set 16:38
UN.G17.EFeb 2017 (E)499.788499.788499.788499.788+11.467+2.29%set 16:38
UN.H17.EMar 2017 (E)495.705495.705495.705495.705+11.523+2.32%set 16:38
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.G17.EFeb 2017 (E)3.3013.3473.1893.204-0.169-5.28%set 14:31
NG.H17.EMar 2017 (E)3.2983.3403.2003.211-0.150-4.67%set 14:31
NG.J17.EApr 2017 (E)3.3113.3513.2183.226-0.143-4.43%set 14:31
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.G17.EFeb 2017 (E)3.3053.3453.1903.205-0.165-5.19%set 18:01
QG.H17.EMar 2017 (E)3.293.343.203.21-0.15-4.66%set 16:38
QG.J17.EApr 2017 (E)3.3153.3353.2253.225-0.145-4.48%set 18:01
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.H17.EMar 2017 (E)11-10+10.00%set 14:31
NGT.K17.EMay 2017 (E)1110+1+100.00%set 14:31
NGT.G17:J17.EFeb 2017/Apr 2017 Spread11-10-1-100.00%set 17:40
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.G17.EFeb 2017 (E)48.5048.5048.5048.50-1.88-3.88%set 17:44
H2.H17.EMar 2017 (E)39.7539.7539.7539.75-1.00-2.52%set 17:44
H2.J17.EApr 2017 (E)28.5028.5028.5028.50-0.15-0.53%set 17:44
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.G17.EFeb 2017 (E)48.548.548.548.5-1.9-3.92%set 17:44
H2L.H17.EMar 2017 (E)39.7539.7539.7539.75-1.00-2.52%set 17:44
H2L.J17.EApr 2017 (E)28.5028.5028.5028.50-0.15-0.53%set 17:44
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.G17.EFeb 2017 (E)1.61971.66471.61611.6459+0.0247+1.50%set 14:31
HO.H17.EMar 2017 (E)1.63251.67931.63021.6628+0.0279+1.68%set 14:31
HO.J17.EApr 2017 (E)1.64181.68721.63991.6721+0.0270+1.62%set 14:31
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.G17.EFeb 2017 (E)-0.182-0.182-0.182-0.182+0.0010.00%set 17:28
NL.H17.EMar 2017 (E)-0.274-0.274-0.274-0.2740.0000.00%set 17:28
NL.J17.EApr 2017 (E)-0.267-0.267-0.267-0.267-0.0060.00%set 17:28
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.G17.EFeb 2017 (E)-0.138-0.138-0.138-0.138-0.0080.00%set 17:28
PD.H17.EMar 2017 (E)-0.134-0.134-0.134-0.134+0.0010.00%set 17:28
PD.J17.EApr 2017 (E)-0.114-0.114-0.114-0.114-0.0060.00%set 17:28
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.F17.EJan 2017 (E)3.8253.8253.8253.825+0.023+0.60%set 17:58
VR.G17.EFeb 2017 (E)3.2333.2333.2333.233-0.017-0.53%set 17:58
VR.H17.EMar 2017 (E)2.7832.7832.7832.783-0.033-1.19%set 17:58
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.F17.EJan 2017 (E)50.7450.7450.7450.74+0.61+1.20%set 17:58
MM.G17.EFeb 2017 (E)50.1350.1350.1350.13+1.43+2.85%set 17:58
MM.H17.EMar 2017 (E)49.7349.7349.7349.73+1.40+2.82%set 17:58
NYH ULSD BULLET (NYMEX:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.G17.EFeb 2017 (E)1.64591.64591.64591.6459+0.0276+1.68%set 14:31
ABH.H17.EMar 2017 (E)1.66281.66281.66281.6628+0.0299+1.80%set 14:31
ABH.J17.EApr 2017 (E)1.67211.67211.67211.6721+0.0302+1.81%set 14:31
NYH ULSD BULLET (NYMEX:BH)
MarketContractOpenHighLowLastChangePctTime
BH.G17Feb 20171.64591.64591.64591.6459+0.0276+1.68%set 14:31
BH.H17Mar 20171.66281.66281.66281.6628+0.0299+1.80%set 14:31
BH.J17Apr 20171.67211.67211.67211.6721+0.0302+1.81%set 14:31
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.F17.EJan 2017 (E)1.65191.65191.65191.6519+0.0110+0.67%set 18:00
MPX.G17.EFeb 2017 (E)1.66281.66281.66281.6628+0.0299+1.80%set 15:13
MPX.H17.EMar 2017 (E)1.67211.67211.67211.6721+0.0302+1.81%set 15:13
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.G17.EFeb 2017 (E)1310-7-700.00%set 14:31
HOT.H17.EMar 2017 (E)-11-10-40.00%set 14:31
HOT.J17.EApr 2017 (E)1110+2+200.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.G17.EFeb 2017 (E)29.1329.1329.1329.13-1.02-3.50%set 17:44
K4L.H17.EMar 2017 (E)27.7527.7527.7527.75-0.25-0.90%set 17:44
K4L.J17.EApr 2017 (E)2020202000.00%set 17:44
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.G17.EFeb 2017 (E)38.5538.5538.5538.55-2.70-7.00%set 17:35
K3L.H17.EMar 2017 (E)36.0036.0036.0036.00+0.35+0.97%set 17:35
K3L.J17.EApr 2017 (E)34.034.034.034.0+0.4+1.18%set 17:35
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.G17.EFeb 2017 (E)45.2545.2545.2545.25-2.45-5.41%set 17:44
D2L.H17.EMar 2017 (E)3838383800.00%set 17:44
D2L.J17.EApr 2017 (E)26.5026.5026.5026.50-0.75-2.83%set 17:44
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.G17.EFeb 2017 (E)56.3856.3856.3856.38-3.62-6.42%set 18:02
T3L.H17.EMar 2017 (E)47.8547.8547.8547.85-0.90-1.88%set 17:35
T3L.J17.EApr 2017 (E)36.536.536.536.5-1.0-2.74%set 17:35
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.G17.EFeb 2017 (E)46.8046.8046.8046.80-2.45-5.24%set 17:44
D4L.H17.EMar 2017 (E)38.638.638.638.60.00.00%set 17:44
D4L.J17.EApr 2017 (E)26.9026.9026.9026.90-0.75-2.79%set 17:44
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.F17Jan 201732.4932.4932.4932.49-0.91-2.80%set 17:44
58.G17Feb 201737.1937.1937.1937.19-1.73-4.65%set 17:44
58.H17Mar 201732.8832.8832.8832.88-0.12-0.36%set 17:44
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.G17.EFeb 2017 (E)37.1937.1937.1937.19-1.71-4.60%set 17:44
A58.H17.EMar 2017 (E)32.8832.8832.8832.88-0.12-0.36%set 17:44
A58.J17.EApr 2017 (E)23.2523.2523.2523.25-0.35-1.51%set 17:44
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.G17.EFeb 2017 (E)23.5423.5423.5423.54-2.21-9.39%set 18:01
OFF.H17.EMar 2017 (E)19.4719.4719.4719.47-1.43-7.34%set 16:57
OFF.J17.EApr 2017 (E)12.2512.2512.2512.25+0.55+4.49%set 16:57
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.G17.EFeb 2017 (E)-0.131-0.131-0.131-0.184-0.0060.00%set 17:28
PH.H17.EMar 2017 (E)-0.296-0.296-0.296-0.296-0.0040.00%set 17:28
PH.J17.EApr 2017 (E)-0.341-0.341-0.341-0.34100.00%set 17:28
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X17.ENov 2017 (E)3.1133.1133.1133.113-0.138-4.43%set 17:29
XH.Z17.EDec 2017 (E)3.2743.2743.2743.274-0.134-4.09%set 17:29
XH.F18.EJan 2018 (E)3.3863.3863.3863.386-0.132-3.90%set 17:29
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.G17.EFeb 2017 (E)-0.228-0.228-0.228-0.228-0.0130.00%set 17:28
PM.H17.EMar 2017 (E)-0.326-0.326-0.326-0.326-0.0100.00%set 17:28
PM.J17.EApr 2017 (E)-0.392-0.392-0.392-0.392+0.0020.00%set 17:28
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.G17.EFeb 2017 (E)31.7431.7431.7431.74-0.71-2.24%set 17:44
V3L.H17.EMar 2017 (E)30.1330.1330.1330.13-0.42-1.39%set 17:44
V3L.J17.EApr 2017 (E)27.3527.3527.3527.35-0.20-0.73%set 18:02
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.G17.EFeb 2017 (E)38.3338.3338.3338.33-1.62-4.23%set 18:02
D7L.H17.EMar 2017 (E)37.537.537.537.5-0.7-1.87%set 17:44
D7L.J17.EApr 2017 (E)35.8035.8035.8035.80-0.35-0.98%set 17:44
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.F17Jan 201734.0034.0034.0034.00-0.07-0.21%set 17:35
JM.G17Feb 201741.0241.0241.0241.02-1.99-4.85%set 17:35
JM.H17Mar 201739.6039.6039.6039.60-0.55-1.39%set 17:35
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.G17.EFeb 2017 (E)41.0241.0241.0241.02-1.98-4.83%set 17:35
JML.H17.EMar 2017 (E)39.6039.6039.6039.60-0.55-1.39%set 17:35
JML.J17.EApr 2017 (E)36.9436.9436.9436.94-0.21-0.57%set 17:35
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.F17Jan 201732.9832.9832.9832.98-0.83-2.52%set 17:42
46.G17Feb 201735.5835.5835.5835.58-1.53-4.30%set 17:42
46.H17Mar 201728.7528.7528.7528.75-0.47-1.63%set 17:42
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.G17.EFeb 2017 (E)35.5835.5835.5835.58-1.52-4.27%set 18:00
A46.H17.EMar 2017 (E)28.7528.7528.7528.75-0.45-1.57%set 17:42
A46.J17.EApr 2017 (E)23.5723.5723.5723.57-0.28-1.19%set 17:42
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.G17.EFeb 2017 (E)27.9927.9927.9927.99-0.71-2.54%set 17:44
B6L.H17.EMar 2017 (E)26.7526.7526.7526.75-0.30-1.12%set 17:44
B6L.J17.EApr 2017 (E)23.9823.9823.9823.98-0.07-0.29%set 17:44
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.G17.EFeb 2017 (E)28.0428.0428.0428.04-0.71-2.53%set 18:02
L3L.H17.EMar 2017 (E)26.826.826.826.8-0.3-1.12%set 17:44
L3L.J17.EApr 2017 (E)24.0324.0324.0324.03-0.07-0.29%set 18:02
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.G17.EFeb 2017 (E)35.6835.6835.6835.68-1.52-4.26%set 17:44
N3L.H17.EMar 2017 (E)34.8834.8834.8834.88-0.62-1.78%set 17:44
N3L.J17.EApr 2017 (E)33.4533.4533.4533.45-0.25-0.75%set 17:44
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.G17.EFeb 2017 (E)34.5534.5534.5534.55-0.75-2.17%set 17:35
N9L.H17.EMar 2017 (E)31.5131.5131.5131.51-0.19-0.60%set 17:35
N9L.J17.EApr 2017 (E)27.7727.7727.7727.77-0.18-0.65%set 18:01
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.G17.EFeb 2017 (E)41.0241.0241.0241.02-1.99-4.85%set 17:35
L1.H17.EMar 2017 (E)39.6039.6039.6039.60-0.55-1.39%set 17:35
L1.J17.EApr 2017 (E)36.9436.9436.9436.94-0.22-0.60%set 17:35
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.G17.EFeb 2017 (E)34.6034.6034.6034.60-0.73-2.11%set 17:44
E4.H17.EMar 2017 (E)31.5631.5631.5631.56-0.21-0.67%set 17:44
E4.J17.EApr 2017 (E)27.8227.8227.8227.82-0.18-0.65%set 17:44
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.G17.EFeb 2017 (E)34.6034.6034.6034.60-0.75-2.17%set 17:44
E4L.H17.EMar 2017 (E)31.5631.5631.5631.56-0.19-0.60%set 17:44
E4L.J17.EApr 2017 (E)27.8227.8227.8227.82-0.18-0.65%set 17:44
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.G17.EFeb 2017 (E)41.0241.0241.0241.02-1.99-4.85%set 17:44
J4.H17.EMar 2017 (E)39.6039.6039.6039.60-0.55-1.39%set 17:44
J4.J17.EApr 2017 (E)36.9436.9436.9436.94-0.22-0.60%set 17:44
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.G17.EFeb 2017 (E)41.0241.0241.0241.02-1.98-4.83%set 17:44
J4L.H17.EMar 2017 (E)39.6039.6039.6039.60-0.55-1.39%set 17:44
J4L.J17.EApr 2017 (E)36.9436.9436.9436.94-0.21-0.57%set 17:44
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.F17.EJan 2017 (E)1.58421.58421.58421.5842+0.0126+0.80%set 18:01
RLX.G17.EFeb 2017 (E)1.5941.5941.5941.594+0.030+1.88%set 15:13
RLX.H17.EMar 2017 (E)1.79771.79771.79771.7977+0.0320+1.78%set 18:01
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.F17Jan 201713.8613.8613.8613.86+0.09+0.65%set 16:12
RM.G17Feb 201713.5413.5413.5413.54+0.16+1.18%set 16:12
RM.H17Mar 201721.3121.3121.3121.31+0.22+1.03%set 16:12
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.G17.EFeb 2017 (E)1.56601.56601.56601.5660+0.0315+2.01%set 14:30
RT.H17.EMar 2017 (E)1.5941.5941.5941.594+0.030+1.88%set 14:30
RT.J17.EApr 2017 (E)1.79771.79771.79771.7977+0.0320+1.78%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.G17.EFeb 2017 (E)1.54551.57941.53541.5660+0.0319+2.03%set 14:30
RB.H17.EMar 2017 (E)1.56641.60841.56521.5940+0.0305+1.91%set 14:30
RB.J17.EApr 2017 (E)1.76921.80991.76571.7977+0.0312+1.74%set 14:30
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.G17.EFeb 2017 (E)11-10-10-100.00%set 14:30
RBT.H17.EMar 2017 (E)-11-10-5-100.00%set 14:30
RBT.J17.EApr 2017 (E)11-10+10.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.F17.EJan 2017 (E)11.06611.06611.06611.066+0.025+0.23%set 16:38
RBB.G17.EFeb 2017 (E)10.94210.94210.94210.942-0.030-0.27%set 16:38
RBB.H17.EMar 2017 (E)18.98418.98418.98418.984+0.055+0.29%set 16:38
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.G17.EFeb 2017 (E)-0.180-0.180-0.180-0.180-0.0160.00%set 17:28
NJ.H17.EMar 2017 (E)-0.284-0.284-0.284-0.284-0.0110.00%set 17:28
NJ.J17.EApr 2017 (E)-0.376-0.376-0.376-0.376+0.0020.00%set 17:28
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.F17.EJan 2017 (E)327.724327.724327.724327.724+2.760+0.84%set 16:44
SE.G17.EFeb 2017 (E)320.958320.958320.958320.958+9.095+2.83%set 16:44
SE.H17.EMar 2017 (E)319.913319.913319.913319.913+8.901+2.78%set 16:44
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.F17.EJan 2017 (E)4.4264.4264.4264.426-0.059-1.33%set 16:44
SD.G17.EFeb 2017 (E)5.7505.7505.7505.750+0.025+0.43%set 16:44
SD.H17.EMar 2017 (E)5.755.755.755.750.000.00%set 16:44
SOCAL PIPE SYNTHETIC (NYMEX:XN)
MarketContractOpenHighLowLastChangePctTime
XN.G17.EFeb 2017 (E)3.1573.1573.1573.157-0.179-5.67%set 17:29
XN.H17.EMar 2017 (E)3.0373.0373.0373.037-0.158-5.20%set 17:29
XN.J17.EApr 2017 (E)2.9572.9572.9572.957-0.158-5.34%set 17:29
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.G17.EFeb 2017 (E)-0.175-0.175-0.175-0.175-0.0230.00%set 17:28
8ZN.H17.EMar 2017 (E)-0.285-0.285-0.285-0.285-0.0250.00%set 17:28
8ZN.J17.EApr 2017 (E)-0.349-0.349-0.349-0.349-0.0210.00%set 18:01
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.G17.EFeb 2017 (E)-0.098-0.098-0.098-0.098-0.0080.00%set 17:28
9FN.H17.EMar 2017 (E)-0.100-0.100-0.100-0.100-0.0070.00%set 18:01
9FN.J17.EApr 2017 (E)-0.108-0.108-0.108-0.108+0.0170.00%set 18:01
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.G17.EFeb 2017 (E)-0.04-0.04-0.04-0.040.000.00%set 17:28
CZ.H17.EMar 2017 (E)-0.038-0.038-0.038-0.038-0.0010.00%set 17:28
CZ.J17.EApr 2017 (E)-0.042-0.042-0.042-0.042-0.0020.00%set 17:28
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.G17.EFeb 2017 (E)3.1373.1373.1373.137-0.083-2.65%set 17:28
NZ.H17.EMar 2017 (E)0.4100.4100.4100.410-0.083-20.24%set 17:28
NZ.J17.EApr 2017 (E)-0.262-0.262-0.262-0.262+0.0170.00%set 17:28
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.G17.EFeb 2017 (E)1.4181.4181.4181.418-0.014-0.99%set 17:28
TZ6.H17.EMar 2017 (E)0.1170.1170.1170.117-0.038-32.48%set 17:28
TZ6.J17.EApr 2017 (E)-0.308-0.308-0.308-0.308+0.0090.00%set 17:28
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:25
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:25
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:25
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.G17.EFeb 2017 (E)-0.044-0.044-0.044-0.0440.0000.00%set 17:28
TR.H17.EMar 2017 (E)-0.042-0.042-0.042-0.0420.0000.00%set 17:28
TR.J17.EApr 2017 (E)-0.045-0.045-0.045-0.0450.0000.00%set 17:28
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.F17.EJan 2017 (E)-0.0619-0.0619-0.0619-0.0619+0.00070.00%set 17:53
LT.G17.EFeb 2017 (E)-0.0565-0.0565-0.0565-0.05650.00000.00%set 17:53
LT.H17.EMar 2017 (E)-0.05-0.05-0.05-0.050.000.00%set 17:53
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.F17.EJan 2017 (E)22.9022.9022.9022.90+0.15+0.66%set 17:42
UX.G17.EFeb 2017 (E)22.9022.9022.9022.90+0.15+0.66%set 17:42
UX.H17.EMar 2017 (E)22.9022.9022.9022.90+0.15+0.66%set 17:42
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.G17.EFeb 2017 (E)0.0890.0890.0890.089+0.004+4.49%set 17:28
PF.H17.EMar 2017 (E)-0.080-0.080-0.080-0.080-0.0020.00%set 17:28
PF.J17.EApr 2017 (E)-0.146-0.146-0.146-0.146-0.0040.00%set 17:28
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.G17.EFeb 2017 (E)-0.212-0.212-0.212-0.212-0.0100.00%set 17:28
NW.H17.EMar 2017 (E)-0.244-0.244-0.244-0.244-0.0070.00%set 17:28
NW.J17.EApr 2017 (E)-0.292-0.292-0.292-0.2920.0000.00%set 17:28
WAHA INDEX (NYMEX:IY)
MarketContractOpenHighLowLastChangePctTime
IY.G17.EFeb 2017 (E)0.010.010.010.010.000.00%set 17:25
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:25
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.G17.EFeb 2017 (E)12.212.212.212.20.00.00%set 15:42
QP.H17.EMar 2017 (E)12.1512.1512.1512.150.000.00%set 15:42
QP.J17.EApr 2017 (E)11.911.911.911.90.00.00%set 15:42
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.F17.EJan 2017 (E)-2.79-2.79-2.79-2.79-0.060.00%set 16:12
BK.G17.EFeb 2017 (E)-2.60-2.60-2.60-2.60-0.190.00%set 16:12
BK.H17.EMar 2017 (E)-2.33-2.33-2.33-2.33-0.170.00%set 16:12
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.F17.EJan 2017 (E)52.6852.6852.6852.68+0.44+0.84%set 15:13
CSX.G17.EFeb 2017 (E)53.4153.4153.4153.41+1.10+2.06%set 15:13
CSX.H17.EMar 2017 (E)54.1954.1954.1954.19+1.12+2.07%set 15:13
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.G17.EFeb 2017 (E)0.830.830.830.830.000.00%set 17:58
WTT.H17.EMar 2017 (E)0.580.580.580.58+0.08+13.79%set 17:58
WTT.J17.EApr 2017 (E)0.20.20.20.2+0.1+50.00%set 17:58
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H17.EMar 2017 (E)2325232523252140-24-1.12%set 12:01
CJ.K17.EMay 2017 (E)2146214621462146-16-0.75%set 12:01
CJ.N17.EJul 2017 (E)2152215221522152-14-0.65%set 12:01
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H17.EMar 2017 (E)1.53201.53201.53201.5320+0.0245+1.60%set 13:31
KT.K17.EMay 2017 (E)1.55601.55601.55601.5560+0.0245+1.57%set 13:31
KT.N17.EJul 2017 (E)1.57901.57901.57901.5790+0.0245+1.55%set 13:31
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.72850.72850.72850.7304+0.0035+0.48%set 14:25
TT.K17.EMay 2017 (E)0.73670.73670.73670.7367+0.0041+0.56%set 14:25
TT.N17.EJul 2017 (E)0.74250.74250.74250.7425+0.0044+0.59%set 14:25
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.20180.00000.00%set 13:08
YO.K17.EMay 2017 (E)0.20220.20220.20220.20220.00000.00%set 13:08
YO.N17.EJul 2017 (E)0.19930.19930.19930.1993+0.0005+0.25%set 13:08
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.F17.EJan 2017 (E)0.079500.080000.079500.08995-0.00017-0.19%set 12:29
AUP.G17.EFeb 2017 (E)0.0790.0800.0790.100+0.002+2.00%set 12:29
AUP.H17.EMar 2017 (E)0.0980.0980.0980.101+0.003+3.00%set 12:29
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.F17.EJan 2017 (E)2.61002.62002.59302.6170+0.0155+0.59%set 13:17
HG.G17.EFeb 2017 (E)2.61202.63202.59652.6205+0.0120+0.46%set 13:17
HG.H17.EMar 2017 (E)2.61202.64502.58752.6250+0.0080+0.31%set 13:17
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.F17.EJan 2017 (E)1202.81206.01202.81204.3+3.4+0.28%set 13:43
GC.G17.EFeb 2017 (E)1204.81214.81198.21204.9+7.6+0.63%set 13:43
GC.H17.EMar 2017 (E)1204.91215.91199.71206.0+7.5+0.62%set 13:43
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G17.EFeb 2017 (E)1203.251214.001198.501205.00+3.50+0.29%set 18:01
QO.J17.EApr 2017 (E)1205.751215.251202.001207.75+3.50+0.29%set 18:01
QO.M17.EJun 2017 (E)1200.751200.751200.751210.75+3.50+0.29%set 18:01
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.F17.EJan 2017 (E)710.00710.00700.35787.80+37.25+4.73%set 13:01
PA.G17.EFeb 2017 (E)747.65747.70747.65788.45+37.25+4.73%set 13:01
PA.H17.EMar 2017 (E)754.00794.15751.00788.40+36.85+4.67%set 13:01
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.F17.EJan 2017 (E)963.3979.6960.7972.2+26.8+2.74%set 13:07
PL.G17.EFeb 2017 (E)972.5972.5972.0973.5+19.4+1.99%set 13:07
PL.H17.EMar 2017 (E)961.6961.6961.6975.0+19.4+1.98%set 13:07
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.F17.EJan 2017 (E)16.92516.98516.92516.997+0.030+0.18%set 13:43
SI.G17.EFeb 2017 (E)16.99017.12016.95017.004+0.146+0.85%set 13:43
SI.H17.EMar 2017 (E)17.02517.19516.84017.032+0.103+0.60%set 13:43
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.F17.EJan 2017 (E)16.31016.31016.31016.997+0.030+0.18%set 13:43
SIL.G17.EFeb 2017 (E)16.65016.75016.65017.004+0.030+0.18%set 13:43
SIL.H17.EMar 2017 (E)17.02017.18016.86017.032+0.098+0.57%set 13:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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