S&P 500
2443.52
-24.59 -1.00%
Dow Indu
21847.28
-177.59 -0.81%
Nasdaq
6258.87
-86.24 -1.36%
Crude Oil
47.06
+0.12 +0.26%
Gold
1285.19
-2.66 -0.21%
Euro
1.174010
-0.004475 -0.38%
US Dollar
93.576
+0.105 +0.11%
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.Q17.EAug 2017 (E)-5.524-5.524-5.524-5.524-0.0180.00%set 17:20
FO.U17.ESep 2017 (E)-5.789-5.789-5.789-5.789-0.0220.00%set 17:20
FO.V17.EOct 2017 (E)-6.273-6.273-6.273-6.273-0.0030.00%set 17:20
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.U17.ESep 2017 (E)-0.573-0.573-0.573-0.573+0.0010.00%set 17:25
B4.V17.EOct 2017 (E)-0.395-0.395-0.395-0.395+0.0450.00%set 17:25
B4.X17.ENov 2017 (E)0.4480.4480.4480.448-0.051-11.38%set 17:25
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.U17.ESep 2017 (E)-0.323-0.323-0.323-0.323+0.0050.00%set 18:01
NEN.V17.EOct 2017 (E)-0.343-0.343-0.343-0.343+0.0050.00%set 17:25
NEN.X17.ENov 2017 (E)-0.365-0.365-0.365-0.365+0.0090.00%set 18:01
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Q17.EAug 2017 (E)51.0651.0651.0651.06-0.28-0.55%set 15:03
CY.U17.ESep 2017 (E)50.1050.1050.1050.10-0.53-1.06%set 15:03
CY.V17.EOct 2017 (E)50.0750.0750.0750.07-0.55-1.10%set 15:03
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Q17.EAug 2017 (E)1.56751.56751.56751.5450-0.0100-0.65%set 15:39
CU.U17.ESep 2017 (E)1.5051.5051.5051.505-0.025-1.64%set 12:54
CU.V17.EOct 2017 (E)1.47751.47751.47751.4775-0.0200-1.33%13:06
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.U17.ESep 2017 (E)-0.368-0.368-0.368-0.368+0.0020.00%set 17:25
CIN.V17.EOct 2017 (E)-0.382-0.382-0.382-0.382+0.0030.00%set 17:25
CIN.X17.ENov 2017 (E)-0.352-0.352-0.352-0.352+0.0090.00%set 17:25
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.U17.ESep 2017 (E)-0.183-0.183-0.183-0.1830.0000.00%set 17:25
TC.V17.EOct 2017 (E)-0.188-0.188-0.188-0.188-0.0010.00%set 17:25
TC.X17.ENov 2017 (E)-0.181-0.181-0.181-0.181+0.0040.00%set 17:25
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.U17.ESep 2017 (E)-0.088-0.088-0.088-0.088+0.0020.00%set 17:25
GL.V17.EOct 2017 (E)-0.091-0.091-0.091-0.091+0.0030.00%set 17:25
GL.X17.ENov 2017 (E)-0.085-0.085-0.085-0.085+0.0020.00%set 17:25
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.U17.ESep 2017 (E)-0.109-0.109-0.109-0.1090.0000.00%set 17:25
5ZN.V17.EOct 2017 (E)-0.122-0.122-0.122-0.122-0.0030.00%set 18:01
5ZN.X17.ENov 2017 (E)-0.121-0.121-0.121-0.121-0.0030.00%set 17:25
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.U17.ESep 2017 (E)46.8047.1146.4646.90+0.12+0.26%13:12
CL.V17.EOct 2017 (E)46.9547.2946.6247.06+0.12+0.26%13:12
CL.X17.ENov 2017 (E)47.1247.4446.7847.22+0.12+0.25%13:11
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.U17.ESep 2017 (E)46.80047.10046.45046.875+0.100+0.21%13:11
QM.V17.EOct 2017 (E)46.97547.27546.60047.050+0.100+0.21%13:11
QM.X17.ENov 2017 (E)47.20047.42546.85047.325+0.225+0.48%11:40
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U17.ESep 2017 (E)1111-2-66.67%13:02
CLT.X17.ENov 2017 (E)-13-10-30.00%set 14:32
CLT.Z17.EDec 2017 (E)11-10-1-100.00%set 14:32
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.V17.EOct 2017 (E)50.3850.9949.9950.66+0.39+0.77%13:09
BZ.X17.ENov 2017 (E)50.3450.7249.8150.47+0.37+0.74%13:07
BZ.Z17.EDec 2017 (E)50.1850.5749.8250.36+0.29+0.58%12:26
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.U17.ESep 2017 (E)46.7846.7846.7846.78-0.77-1.65%set 14:32
WS.V17.EOct 2017 (E)46.9446.9446.9446.94-0.76-1.62%set 14:32
WS.X17.ENov 2017 (E)47.1047.1047.1047.10-0.74-1.57%set 14:32
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.U17.ESep 2017 (E)46.0346.0346.0346.03-0.77-1.67%set 17:23
MB.V17.EOct 2017 (E)46.1446.1446.1446.14-0.76-1.65%set 17:23
MB.X17.ENov 2017 (E)46.2546.2546.2546.25-0.74-1.60%set 17:23
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.U17.ESep 2017 (E)0.1500.1500.1500.150+0.004+2.67%set 17:22
LPS.V17.EOct 2017 (E)0.150.150.150.150.000.00%set 17:22
LPS.X17.ENov 2017 (E)0.150.150.150.150.000.00%set 17:22
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.V17.EOct 2017 (E)50.2750.2750.2750.27-0.53-1.05%set 14:49
BB.X17.ENov 2017 (E)50.1050.1050.1050.10-0.53-1.06%set 14:49
BB.Z17.EDec 2017 (E)50.0750.0750.0750.07-0.55-1.10%set 14:49
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.U17.ESep 2017 (E)-1.128-1.128-1.128-1.128-0.0080.00%set 17:25
PG.V17.EOct 2017 (E)-0.845-0.845-0.845-0.8450.0000.00%set 17:25
PG.X17.ENov 2017 (E)-0.52-0.52-0.52-0.52+0.020.00%set 17:25
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.U17.ESep 2017 (E)-0.186-0.186-0.186-0.186-0.0010.00%set 17:25
PW.V17.EOct 2017 (E)-0.199-0.199-0.199-0.199-0.0020.00%set 17:25
PW.X17.ENov 2017 (E)-0.195-0.195-0.195-0.195+0.0030.00%set 17:25
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Q17.EAug 2017 (E)289.153289.153289.153289.153-1.871-0.65%set 17:20
UV.U17.ESep 2017 (E)281.368281.368281.368281.368-3.515-1.25%set 17:20
UV.V17.EOct 2017 (E)278.122278.122278.122278.122-3.514-1.26%set 17:20
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Q17.EAug 2017 (E)-0.464-0.464-0.464-0.464+0.1020.00%set 16:50
EN.U17.ESep 2017 (E)-0.397-0.397-0.397-0.397+0.1290.00%set 16:50
EN.V17.EOct 2017 (E)-0.551-0.551-0.551-0.551+0.1340.00%set 16:50
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Q17.EAug 2017 (E)303.254303.254303.254303.254-1.454-0.48%set 17:20
UA.U17.ESep 2017 (E)299.123299.123299.123299.123-3.530-1.18%set 17:20
UA.V17.EOct 2017 (E)298.652298.652298.652298.652-3.629-1.22%set 17:20
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Q17.EAug 2017 (E)12.94212.94212.94212.942+0.189+1.46%set 16:50
GZ.U17.ESep 2017 (E)13.06713.06713.06713.067+0.364+2.79%set 16:50
GZ.V17.EOct 2017 (E)12.88112.88112.88112.881+0.446+3.46%set 16:50
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.U17.ESep 2017 (E)486.60487.60486.60464.75-5.50-1.17%set 12:02
GLI.V17.EOct 2017 (E)432.85432.85432.85465.75-5.00-1.06%set 12:02
GLI.X17.ENov 2017 (E)478.15478.15478.15463.50-4.50-0.96%set 12:02
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Q17.EAug 2017 (E)-0.502-0.502-0.502-0.502-0.0810.00%set 17:23
GCU.U17.ESep 2017 (E)-0.460-0.460-0.460-0.460+0.0030.00%set 17:23
GCU.V17.EOct 2017 (E)-0.382-0.382-0.382-0.382+0.0200.00%set 17:23
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Q17.EAug 2017 (E)45.0345.0345.0345.03-0.38-0.84%set 17:23
MFB.U17.ESep 2017 (E)43.8543.8543.8543.85-0.55-1.25%set 17:23
MFB.V17.EOct 2017 (E)43.4243.4243.4243.42-0.53-1.22%set 17:23
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Q17.EAug 2017 (E)-0.0907-0.0907-0.0907-0.0907+0.00540.00%set 17:22
ME.U17.ESep 2017 (E)-0.095-0.095-0.095-0.095+0.0100.00%set 17:22
ME.V17.EOct 2017 (E)-0.110-0.110-0.110-0.110+0.0150.00%set 17:22
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Q17.EAug 2017 (E)18.0218.0218.0218.02-0.15-0.83%set 17:22
GY.U17.ESep 2017 (E)17.8917.8917.8917.89-0.30-1.68%set 17:22
GY.V17.EOct 2017 (E)17.8217.8217.8217.82-0.21-1.18%set 17:22
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.U17.ESep 2017 (E)0.0010.0010.0010.001+0.003+300.00%set 17:25
HB.V17.EOct 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:25
HB.X17.ENov 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:25
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.U17.ESep 2017 (E)2.8822.9192.8822.918+0.028+0.97%10:39
HP.V17.EOct 2017 (E)2.9362.9362.9232.925-0.040-1.37%set 14:31
HP.X17.ENov 2017 (E)3.0083.0422.9963.005-0.035-1.16%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.U17.ESep 2017 (E)2.8902.9302.8752.919+0.029+1.00%12:59
HH.V17.EOct 2017 (E)2.9282.9282.9282.928+0.003+0.10%10:54
HH.X17.ENov 2017 (E)3.0083.0893.0083.005-0.035-1.16%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.U17.ESep 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
IN.V17.EOct 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.U17.ESep 2017 (E)2.8902.8902.8902.890-0.045-1.56%set 14:31
NN.V17.EOct 2017 (E)2.9252.9252.9252.925-0.040-1.37%set 14:31
NN.X17.ENov 2017 (E)3.0053.0053.0053.005-0.035-1.16%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.U17Sep 20172.8472.8472.8472.847-0.046-1.62%set 17:28
XJ.V17Oct 20172.8792.8792.8792.879-0.038-1.32%set 17:28
XJ.X17Nov 20172.9382.9382.9382.938-0.036-1.23%set 17:28
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.U17Sep 2017-0.043-0.043-0.043-0.043-0.0010.00%set 17:25
NH.V17Oct 2017-0.046-0.046-0.046-0.046+0.0020.00%set 17:25
NH.X17Nov 2017-0.067-0.067-0.067-0.067-0.0010.00%set 17:25
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.U17.ESep 2017 (E)-0.043-0.043-0.043-0.043-0.0010.00%set 18:01
NHN.V17.EOct 2017 (E)-0.046-0.046-0.046-0.046+0.0020.00%set 17:25
NHN.X17.ENov 2017 (E)-0.067-0.067-0.067-0.067-0.0010.00%set 17:25
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.U17.ESep 2017 (E)2.8472.8472.8472.847-0.046-1.62%set 17:28
XJT.V17.EOct 2017 (E)2.8792.8792.8792.879-0.038-1.32%set 17:28
XJT.X17.ENov 2017 (E)2.9382.9382.9382.938-0.036-1.23%set 17:28
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Q17.EAug 2017 (E)459.255459.255459.255459.255-2.576-0.56%set 17:01
JA.U17.ESep 2017 (E)452.850452.850452.850452.850-4.161-0.92%set 17:01
JA.V17.EOct 2017 (E)451.741451.741451.741451.741-3.863-0.86%set 17:01
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.U17.ESep 2017 (E)34.0534.0534.0534.05-0.20-0.59%set 18:51
H5L.V17.EOct 2017 (E)34.5534.5534.5534.55-0.35-1.01%set 18:51
H5L.X17.ENov 2017 (E)35.335.335.335.3-0.1-0.28%set 17:24
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.U17.ESep 2017 (E)23.2523.2523.2523.25+0.05+0.21%set 18:51
K2L.V17.EOct 2017 (E)24.3524.3524.3524.35-0.05-0.21%set 17:24
K2L.X17.ENov 2017 (E)24.8524.8524.8524.85-0.10-0.40%set 18:51
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.U17.ESep 2017 (E)33.2533.2533.2533.25-0.20-0.60%set 18:52
AH3.V17.EOct 2017 (E)33.7533.7533.7533.75-0.35-1.04%set 18:52
AH3.X17.ENov 2017 (E)34.534.534.534.5-0.1-0.29%set 17:24
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.U17.ESep 2017 (E)22.6522.6522.6522.65+0.05+0.22%set 18:51
EJL.V17.EOct 2017 (E)23.7523.7523.7523.75-0.05-0.21%set 17:24
EJL.X17.ENov 2017 (E)24.2524.2524.2524.25-0.10-0.41%set 18:52
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Q17.EAug 2017 (E)0.725000.725000.725000.74753+0.00337+0.45%set 16:45
B0.U17.ESep 2017 (E)0.747500.747500.747500.74750+0.00667+0.89%set 16:45
B0.V17.EOct 2017 (E)0.746250.746250.746250.74625+0.00542+0.73%set 16:45
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Q17.EAug 2017 (E)450.301450.301450.301450.301-1.564-0.35%set 17:18
UN.U17.ESep 2017 (E)442.350442.350442.350442.350-3.577-0.81%set 17:18
UN.V17.EOct 2017 (E)440.741440.741440.741440.741-3.697-0.84%set 17:18
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.U17.ESep 2017 (E)2.8912.9322.8562.920+0.030+1.04%13:12
NG.V17.EOct 2017 (E)2.9202.9662.8862.956+0.031+1.06%13:12
NG.X17.ENov 2017 (E)3.0003.0432.9663.035+0.030+1.00%13:11
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.U17.ESep 2017 (E)2.8902.9352.8602.920+0.030+1.04%13:05
QG.V17.EOct 2017 (E)2.9052.9602.8902.960+0.035+1.19%12:09
QG.X17.ENov 2017 (E)3.0253.0253.0003.005-0.035-1.15%set 14:31
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.V17.EOct 2017 (E)1110+1+100.00%set 14:31
NGT.X17.ENov 2017 (E)1110-10.00%set 14:31
NGT.F18.EJan 2018 (E)1110-1-100.00%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.U17.ESep 2017 (E)19.6219.6219.6219.62-0.08-0.41%set 17:24
H2.V17.EOct 2017 (E)20.5520.5520.5520.550.000.00%set 17:24
H2.X17.ENov 2017 (E)26.1026.1026.1026.10-0.13-0.50%set 17:24
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.U17.ESep 2017 (E)19.619.619.619.6-0.1-0.51%set 18:51
H2L.V17.EOct 2017 (E)20.5520.5520.5520.550.000.00%set 17:24
H2L.X17.ENov 2017 (E)26.1026.1026.1026.10-0.15-0.57%set 18:01
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.U17.ESep 2017 (E)1.57441.57981.54881.5725-0.0019-0.12%13:11
HO.V17.EOct 2017 (E)1.57951.58471.55501.5780-0.0015-0.10%13:11
HO.X17.ENov 2017 (E)1.58381.58921.56111.5828-0.0012-0.08%13:11
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.U17.ESep 2017 (E)-0.304-0.304-0.304-0.304-0.0160.00%set 17:25
NL.V17.EOct 2017 (E)-0.336-0.336-0.336-0.336-0.0170.00%set 17:25
NL.X17.ENov 2017 (E)-0.330-0.330-0.330-0.330+0.0070.00%set 17:25
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.U17.ESep 2017 (E)-0.124-0.124-0.124-0.1240.0000.00%set 17:25
PD.V17.EOct 2017 (E)-0.136-0.136-0.136-0.136+0.0020.00%set 17:25
PD.X17.ENov 2017 (E)-0.150-0.150-0.150-0.150+0.0010.00%set 17:25
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Q17.EAug 2017 (E)1.3951.3951.3951.395+0.051+3.66%set 17:23
VR.U17.ESep 2017 (E)0.950.950.950.950.000.00%set 17:23
VR.V17.EOct 2017 (E)1.2831.2831.2831.283-0.017-1.33%set 17:23
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Q17.EAug 2017 (E)46.4346.4346.4346.43-0.32-0.69%set 17:23
MM.U17.ESep 2017 (E)44.8044.8044.8044.80-0.55-1.23%set 17:23
MM.V17.EOct 2017 (E)44.7044.7044.7044.70-0.55-1.23%set 17:23
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Q17.EAug 2017 (E)1.60321.60321.60321.6032-0.0132-0.82%set 15:05
MPX.U17.ESep 2017 (E)1.57951.57951.57951.5795-0.0246-1.56%set 15:05
MPX.V17.EOct 2017 (E)1.58401.58401.58401.5840-0.0228-1.44%set 15:05
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.U17.ESep 2017 (E)11-1-1-11-110.00%12:09
HOT.V17.EOct 2017 (E)11-1-1-2-200.00%11:48
HOT.Z17.EDec 2017 (E)-2-2-2-10.00%set 13:12
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.U17.ESep 2017 (E)16.6516.6516.6516.65+0.10+0.60%set 18:51
K4L.V17.EOct 2017 (E)16.9016.9016.9016.90+0.05+0.30%set 18:51
K4L.X17.ENov 2017 (E)17.6517.6517.6517.65-0.20-1.13%set 17:24
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.U17.ESep 2017 (E)34.6034.6034.6034.60-0.35-1.01%set 18:51
K3L.V17.EOct 2017 (E)31.0531.0531.0531.05-0.20-0.64%set 18:52
K3L.X17.ENov 2017 (E)31.0531.0531.0531.05-0.15-0.48%set 17:22
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.U17.ESep 2017 (E)20.0020.0020.0020.00-0.05-0.25%set 17:24
D2L.V17.EOct 2017 (E)19.919.919.919.90.00.00%set 17:24
D2L.X17.ENov 2017 (E)22.4022.4022.4022.40-0.15-0.67%set 17:24
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.U17.ESep 2017 (E)30.8030.8030.8030.80-0.35-1.14%set 17:22
T3L.V17.EOct 2017 (E)28.9528.9528.9528.95-0.20-0.69%set 18:01
T3L.X17.ENov 2017 (E)31.9531.9531.9531.95-0.30-0.94%set 18:51
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.U17.ESep 2017 (E)21.321.321.321.30.00.00%set 18:52
D4L.V17.EOct 2017 (E)21.0521.0521.0521.050.000.00%set 18:52
D4L.X17.ENov 2017 (E)23.223.223.223.2-0.1-0.43%set 18:52
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.Q17Aug 201719.7119.7119.7119.71-0.07-0.36%set 17:24
58.U17Sep 201718.3218.3218.3218.32+0.04+0.22%set 17:24
58.V17Oct 201718.3918.3918.3918.39+0.03+0.16%set 17:24
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.U17.ESep 2017 (E)18.318.318.318.30.00.00%set 18:51
A58.V17.EOct 2017 (E)18.4018.4018.4018.40+0.05+0.27%set 18:51
A58.X17.ENov 2017 (E)20.020.020.020.0-0.2-1.00%set 18:51
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.U17.ESep 2017 (E)8.608.608.608.60+0.15+1.74%set 18:51
OFF.V17.EOct 2017 (E)7.407.407.407.40-0.05-0.68%set 18:01
OFF.X17.ENov 2017 (E)8.408.408.408.40-0.05-0.60%set 16:31
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.U17.ESep 2017 (E)-0.371-0.371-0.371-0.371-0.0090.00%set 17:25
PH.V17.EOct 2017 (E)-0.390-0.390-0.390-0.390-0.0080.00%set 17:25
PH.X17.ENov 2017 (E)-0.381-0.381-0.381-0.381+0.0040.00%set 17:25
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.U17.ESep 2017 (E)2.5192.5192.5192.519-0.054-2.14%set 17:28
XH.V17.EOct 2017 (E)2.5352.5352.5352.535-0.048-1.89%set 17:28
XH.X17.ENov 2017 (E)2.6242.6242.6242.624-0.031-1.18%set 17:28
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.U17.ESep 2017 (E)-0.37-0.37-0.37-0.370.000.00%set 17:25
PM.V17.EOct 2017 (E)-0.424-0.424-0.424-0.4240.0000.00%set 17:25
PM.X17.ENov 2017 (E)-0.439-0.439-0.439-0.439+0.0110.00%set 17:25
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.U17.ESep 2017 (E)22.622.622.622.60.00.00%set 18:51
V3L.V17.EOct 2017 (E)23.4023.4023.4023.40-0.05-0.21%set 18:51
V3L.X17.ENov 2017 (E)23.8523.8523.8523.85-0.10-0.42%set 18:51
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.U17.ESep 2017 (E)32.3532.3532.3532.35-0.20-0.62%set 18:51
D7L.V17.EOct 2017 (E)32.432.432.432.4-0.2-0.62%set 18:03
D7L.X17.ENov 2017 (E)32.4032.4032.4032.40-0.25-0.77%set 18:03
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Q17Aug 201732.7332.7332.7332.73-1.36-4.16%set 17:22
JM.U17Sep 201732.0632.0632.0632.06-0.28-0.87%set 17:22
JM.V17Oct 201732.0532.0532.0532.05-0.24-0.75%set 17:22
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.U17.ESep 2017 (E)32.0532.0532.0532.05-0.30-0.94%set 18:51
JML.V17.EOct 2017 (E)32.0532.0532.0532.05-0.25-0.78%set 17:22
JML.X17.ENov 2017 (E)32.1032.1032.1032.10-0.25-0.78%set 18:51
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.Q17Aug 201721.0121.0121.0121.01-0.08-0.38%set 17:28
46.U17Sep 201720.3720.3720.3720.37-0.04-0.20%set 17:28
46.V17Oct 201720.6020.6020.6020.60-0.02-0.10%set 17:28
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.U17.ESep 2017 (E)20.3520.3520.3520.35-0.05-0.25%set 18:52
A46.V17.EOct 2017 (E)20.620.620.620.60.00.00%set 17:28
A46.X17.ENov 2017 (E)21.9021.9021.9021.90-0.15-0.68%set 18:52
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.U17.ESep 2017 (E)20.4020.4020.4020.40-0.05-0.25%set 18:51
B6L.V17.EOct 2017 (E)21.1021.1021.1021.10-0.05-0.24%set 17:24
B6L.X17.ENov 2017 (E)21.4521.4521.4521.45-0.10-0.47%set 18:51
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.U17.ESep 2017 (E)20.4520.4520.4520.45-0.05-0.24%set 18:51
L3L.V17.EOct 2017 (E)21.1521.1521.1521.15-0.05-0.24%set 17:24
L3L.X17.ENov 2017 (E)21.521.521.521.5-0.1-0.47%set 18:51
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.U17.ESep 2017 (E)31.0531.0531.0531.05-0.20-0.64%set 18:51
N3L.V17.EOct 2017 (E)30.8030.8030.8030.80-0.15-0.49%set 18:51
N3L.X17.ENov 2017 (E)30.6530.6530.6530.65-0.25-0.82%set 17:24
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.U17.ESep 2017 (E)22.3522.3522.3522.35-0.05-0.22%set 18:51
N9L.V17.EOct 2017 (E)23.223.223.223.20.00.00%set 18:01
N9L.X17.ENov 2017 (E)23.7523.7523.7523.75-0.15-0.63%set 18:51
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.U17.ESep 2017 (E)32.0632.0632.0632.06-0.28-0.87%set 17:22
L1.V17.EOct 2017 (E)32.0532.0532.0532.05-0.24-0.75%set 17:22
L1.X17.ENov 2017 (E)32.0932.0932.0932.09-0.27-0.84%set 17:22
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.U17.ESep 2017 (E)22.4122.4122.4122.41-0.06-0.27%set 17:24
E4.V17.EOct 2017 (E)23.2523.2523.2523.250.000.00%set 17:24
E4.X17.ENov 2017 (E)23.8123.8123.8123.81-0.13-0.55%set 17:24
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.U17.ESep 2017 (E)22.4022.4022.4022.40-0.05-0.22%set 18:51
E4L.V17.EOct 2017 (E)23.2523.2523.2523.250.000.00%set 17:24
E4L.X17.ENov 2017 (E)23.8023.8023.8023.80-0.15-0.63%set 18:51
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.U17.ESep 2017 (E)32.0632.0632.0632.06-0.28-0.87%set 17:24
J4.V17.EOct 2017 (E)32.0532.0532.0532.05-0.24-0.75%set 17:24
J4.X17.ENov 2017 (E)32.0932.0932.0932.09-0.27-0.84%set 17:24
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.U17.ESep 2017 (E)32.0532.0532.0532.05-0.30-0.94%set 18:51
J4L.V17.EOct 2017 (E)32.0532.0532.0532.05-0.25-0.78%set 17:24
J4L.X17.ENov 2017 (E)32.1032.1032.1032.10-0.25-0.78%set 18:51
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Q17.EAug 2017 (E)1.59101.59101.59101.5910-0.0082-0.52%set 15:05
RLX.U17.ESep 2017 (E)1.47331.47331.47331.4733-0.0168-1.14%set 15:05
RLX.V17.EOct 2017 (E)1.44281.44281.44281.4428-0.0172-1.19%set 18:01
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Q17Aug 201718.9718.9718.9718.97+0.05+0.26%set 16:01
RM.U17Sep 201714.8814.8814.8814.88+0.05+0.34%set 16:01
RM.V17Oct 201713.4513.4513.4513.45+0.01+0.07%set 16:01
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.U17.ESep 2017 (E)1.56381.56381.56381.5638-0.0157-1.00%set 14:30
RT.V17.EOct 2017 (E)1.47331.47331.47331.4733-0.0168-1.14%set 14:30
RT.X17.ENov 2017 (E)1.44281.44281.44281.4428-0.0172-1.19%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.U17.ESep 2017 (E)1.56391.57031.53741.5676+0.0038+0.24%13:11
RB.V17.EOct 2017 (E)1.47331.48251.45031.4789+0.0056+0.38%13:12
RB.X17.ENov 2017 (E)1.44201.45301.42301.4485+0.0057+0.39%13:10
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U17.ESep 2017 (E)1111-1-100.00%13:09
RBT.V17.EOct 2017 (E)1111+20.00%13:00
RBT.U17:V17.ESep 2017/Oct 2017 Spread1110-1-100.00%set 17:42
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Q17.EAug 2017 (E)15.76215.76215.76215.762-0.067-0.43%set 17:18
RBB.U17.ESep 2017 (E)11.78011.78011.78011.780-0.174-1.48%set 17:18
RBB.V17.EOct 2017 (E)10.52610.52610.52610.526-0.172-1.63%set 17:18
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U17.ESep 2017 (E)-0.329-0.329-0.329-0.329-0.0030.00%set 17:25
NJ.V17.EOct 2017 (E)-0.354-0.354-0.354-0.354+0.0020.00%set 17:25
NJ.X17.ENov 2017 (E)-0.343-0.343-0.343-0.343+0.0060.00%set 17:25
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Q17.EAug 2017 (E)299.488299.488299.488299.488-1.585-0.53%set 17:20
SE.U17.ESep 2017 (E)294.123294.123294.123294.123-3.530-1.20%set 17:20
SE.V17.EOct 2017 (E)293.277293.277293.277293.277-3.554-1.21%set 17:20
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Q17.EAug 2017 (E)3.7663.7663.7663.766+0.131+3.48%set 17:20
SD.U17.ESep 2017 (E)555500.00%set 17:20
SD.V17.EOct 2017 (E)5.3755.3755.3755.375-0.075-1.40%set 17:20
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.U17.ESep 2017 (E)-0.120-0.120-0.120-0.120-0.0020.00%set 17:25
9FN.V17.EOct 2017 (E)-0.215-0.215-0.215-0.215-0.0030.00%set 18:01
9FN.X17.ENov 2017 (E)-0.086-0.086-0.086-0.086+0.0070.00%set 18:01
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.U17.ESep 2017 (E)-0.050-0.050-0.050-0.050+0.0010.00%set 17:25
CZ.V17.EOct 2017 (E)-0.054-0.054-0.054-0.054+0.0020.00%set 17:25
CZ.X17.ENov 2017 (E)-0.047-0.047-0.047-0.047+0.0010.00%set 17:25
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.U17.ESep 2017 (E)-0.353-0.353-0.353-0.353+0.0080.00%set 17:25
NZ.V17.EOct 2017 (E)-0.284-0.284-0.284-0.284-0.0060.00%set 17:25
NZ.X17.ENov 2017 (E)0.2420.2420.2420.242+0.001+0.41%set 17:25
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.U17.ESep 2017 (E)-0.309-0.309-0.309-0.309+0.0260.00%set 17:25
TZ6.V17.EOct 2017 (E)-0.264-0.264-0.264-0.264+0.0120.00%set 17:25
TZ6.X17.ENov 2017 (E)0.1410.1410.1410.141-0.007-4.96%set 17:25
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.U17.ESep 2017 (E)-0.047-0.047-0.047-0.0470.0000.00%set 17:25
TR.V17.EOct 2017 (E)-0.051-0.051-0.051-0.0510.0000.00%set 17:25
TR.X17.ENov 2017 (E)-0.046-0.046-0.046-0.0460.0000.00%set 17:25
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Q17.EAug 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:22
LT.U17.ESep 2017 (E)-0.0345-0.0345-0.0345-0.0345-0.00050.00%set 17:22
LT.V17.EOct 2017 (E)-0.0370-0.0370-0.0370-0.0370+0.00050.00%set 17:22
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Q17.EAug 2017 (E)20.8520.8520.8520.85+0.10+0.48%set 16:30
UX.U17.ESep 2017 (E)20.8520.8520.8520.85+0.10+0.48%set 16:30
UX.V17.EOct 2017 (E)20.8520.8520.8520.85+0.10+0.48%set 16:30
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.U17.ESep 2017 (E)-0.194-0.194-0.194-0.194+0.0020.00%set 17:25
PF.V17.EOct 2017 (E)-0.211-0.211-0.211-0.211+0.0090.00%set 17:25
PF.X17.ENov 2017 (E)-0.163-0.163-0.163-0.163+0.0010.00%set 17:25
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.U17.ESep 2017 (E)-0.294-0.294-0.294-0.294+0.0020.00%set 17:25
NW.V17.EOct 2017 (E)-0.352-0.352-0.352-0.352+0.0030.00%set 17:25
NW.X17.ENov 2017 (E)-0.381-0.381-0.381-0.381+0.0010.00%set 17:25
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Q17.EAug 2017 (E)-3.21-3.21-3.21-3.21-0.120.00%set 16:01
BK.U17.ESep 2017 (E)-3.10-3.10-3.10-3.10-0.220.00%set 16:01
BK.V17.EOct 2017 (E)-2.92-2.92-2.92-2.92-0.180.00%set 16:01
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Q17.EAug 2017 (E)47.8547.8547.8547.85-0.40-0.84%set 15:05
CSX.U17.ESep 2017 (E)47.0047.0047.0047.00-0.75-1.60%set 15:05
CSX.V17.EOct 2017 (E)47.1547.1547.1547.15-0.73-1.55%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.U17.ESep 2017 (E)-0.50-0.50-0.50-0.50+0.090.00%set 17:23
WTT.V17.EOct 2017 (E)-0.74-0.74-0.74-0.74+0.060.00%set 17:23
WTT.X17.ENov 2017 (E)-0.71-0.71-0.71-0.71+0.130.00%set 17:23
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.U17.ESep 2017 (E)1842184218421904+60+3.25%set 11:58
CJ.Z17.EDec 2017 (E)1869186918691869+30+1.63%set 11:58
CJ.H18.EMar 2018 (E)1887188718871887+28+1.51%set 11:58
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.U17.ESep 2017 (E)1.30951.30951.30951.3095-0.0105-0.80%set 13:31
KT.Z17.EDec 2017 (E)1.34501.34501.34501.3450-0.0105-0.78%set 13:31
KT.H18.EMar 2018 (E)1.3811.3811.3811.381-0.010-0.72%set 13:31
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V17.EOct 2017 (E)0.67550.67550.67550.6755-0.0013-0.19%set 14:21
TT.Z17.EDec 2017 (E)0.66820.66820.66820.6682-0.0034-0.51%set 14:21
TT.H18.EMar 2018 (E)0.62750.62750.62750.6672-0.0026-0.39%set 14:21
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V17.EOct 2017 (E)0.14920.14920.14920.1329+0.0035+2.70%set 13:03
YO.H18.EMar 2018 (E)0.14100.14100.14100.1410+0.0031+2.25%set 13:03
YO.K18.EMay 2018 (E)0.14340.14340.14340.1434+0.0027+1.92%set 13:03
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Q17.EAug 2017 (E)2.96152.96302.93002.9395-0.0150-0.51%12:59
HG.U17.ESep 2017 (E)2.96402.98252.92902.9370-0.0165-0.56%13:11
HG.V17.EOct 2017 (E)2.97302.98302.94102.9465-0.0155-0.52%12:59
COPPER (E-MINI) (NYMEX:QC)
MarketContractOpenHighLowLastChangePctTime
QC.U17.ESep 2017 (E)2.9502.9522.9322.936-0.018-0.61%11:02
QC.V17.EOct 2017 (E)2.9622.9622.9622.962+0.070+2.36%set 13:18
QC.X17.ENov 2017 (E)2.972.972.972.97+0.07+2.36%set 13:18
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Q17.EAug 2017 (E)1283.81288.51283.21287.4+10.5+0.82%10:12
GC.U17.ESep 2017 (E)1284.61290.81283.01288.0+10.1+0.79%13:10
GC.V17.EOct 2017 (E)1286.01292.51283.21289.9+10.4+0.81%13:11
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.V17.EOct 2017 (E)1285.751292.001285.001288.25+8.75+0.68%12:31
QO.Z17.EDec 2017 (E)1289.01295.51286.01293.0+10.0+0.78%13:06
QO.G18.EFeb 2018 (E)1233.001233.001233.001286.50+3.25+0.25%set 13:36
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Q17.EAug 2017 (E)885.00885.00885.00928.55+15.85+1.74%set 13:02
PA.U17.ESep 2017 (E)917.55932.00917.20925.55+15.35+1.68%13:11
PA.V17.EOct 2017 (E)924.10924.10924.10924.10+15.95+1.76%set 13:02
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Q17.EAug 2017 (E)962.6965.3962.6978.9+6.9+0.71%set 13:06
PL.U17.ESep 2017 (E)983.8983.8973.7979.9+7.1+0.74%set 13:06
PL.V17.EOct 2017 (E)983.5985.1974.3980.1+5.6+0.57%13:12
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Q17.EAug 2017 (E)0.086500.086500.086500.077710.000000.00%set 12:36
AUP.U17.ESep 2017 (E)0.0780.0780.0780.0780.0000.00%set 12:36
AUP.V17.EOct 2017 (E)0.0950.0950.0950.0870.0000.00%set 12:36
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Q17.EAug 2017 (E)16.69517.06016.69516.917+0.370+2.17%set 13:43
SI.U17.ESep 2017 (E)17.12017.17516.96517.060+0.120+0.70%13:12
SI.V17.EOct 2017 (E)17.17517.17517.01017.010+0.049+0.29%11:02
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Q17.EAug 2017 (E)16.43016.43016.43016.917+0.227+1.34%set 13:43
SIL.U17.ESep 2017 (E)17.0817.1516.9717.06+0.12+0.70%13:05
SIL.V17.EOct 2017 (E)16.96116.96116.96116.961+0.217+1.28%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.