S&P 500
2099.66
-4.18 -0.20%
Dow Indu
17601.57
-88.29 -0.50%
Nasdaq
5122.24
-6.04 -0.12%
Crude Oil
46.39
-0.73 -1.56%
Gold
1090.530
-2.820 -0.26%
Euro
1.096800
-0.000445 -0.04%
US Dollar
97.286
+0.046 +0.06%
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.N15.EJul 2015 (E)-11.801-11.801-11.801-11.801+0.0340.00%set 16:37
FO.Q15.EAug 2015 (E)-11.951-11.951-11.951-11.951+0.1600.00%set 16:37
FO.U15.ESep 2015 (E)-12.313-12.313-12.313-12.313+0.1280.00%set 16:37
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.Q15.EAug 2015 (E)-0.215-0.215-0.215-0.215-0.0200.00%set 18:53
NEN.U15.ESep 2015 (E)-0.192-0.192-0.192-0.192-0.0100.00%set 17:49
NEN.V15.EOct 2015 (E)-0.202-0.202-0.202-0.202-0.0050.00%set 18:53
BRENT CALENDAR (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.N15.EJul 2015 (E)56.7456.7456.7456.74-0.05-0.09%set 15:20
CY.Q15.EAug 2015 (E)52.5852.5852.5852.58-1.11-2.11%set 15:20
CY.U15.ESep 2015 (E)53.2353.2353.2353.23-1.14-2.14%set 15:20
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.N15.EJul 2015 (E)1.55501.5588+0.0005+0.03%set 15:41
CU.Q15.EAug 2015 (E)1.50751.50751.50751.5100+0.0056+0.37%set 15:41
CU.U15.ESep 2015 (E)1.48871.5000+0.0031+0.21%set 15:41
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.Q15.EAug 2015 (E)-0.298-0.298-0.298-0.298-0.0160.00%set 17:49
CIN.U15.ESep 2015 (E)-0.219-0.219-0.219-0.219+0.0060.00%set 17:49
CIN.V15.EOct 2015 (E)-0.229-0.229-0.229-0.229+0.0060.00%set 17:49
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.Q15.EAug 2015 (E)-0.090-0.090-0.090-0.090-0.0020.00%set 17:49
TC.U15.ESep 2015 (E)-0.112-0.112-0.112-0.112-0.0010.00%set 17:49
TC.V15.EOct 2015 (E)-0.127-0.127-0.127-0.127+0.0010.00%set 17:49
COLUMBIA GAS TETCO FIXED PRICE (NYMEX:CFS)
MarketContractOpenHighLowLastChangePctTime
CFS.Q15.EAug 2015 (E)2.7982.7982.7982.798+0.006+0.21%set 18:52
CFS.U15.ESep 2015 (E)2.6042.6042.6042.604-0.053-2.04%set 17:48
CFS.V15.EOct 2015 (E)2.6222.6222.6222.622-0.047-1.79%set 17:48
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.Q15.EAug 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 18:51
GL.U15.ESep 2015 (E)-0.055-0.055-0.055-0.055+0.0100.00%set 17:49
GL.V15.EOct 2015 (E)-0.058-0.058-0.058-0.058+0.0070.00%set 17:49
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.Q15.EAug 2015 (E)-0.065-0.065-0.065-0.065-0.0050.00%set 17:49
5ZN.U15.ESep 2015 (E)-0.072-0.072-0.072-0.0720.0000.00%set 17:49
5ZN.V15.EOct 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 17:49
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.U15.ESep 2015 (E)46.8646.9445.8646.39-0.73-1.56%10:53
CL.V15.EOct 2015 (E)47.2847.3246.2446.77-0.76-1.61%10:53
CL.X15.ENov 2015 (E)47.9848.0046.9047.43-0.78-1.63%10:53
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.U15.ESep 2015 (E)46.80047.00045.85046.400-0.725-1.55%10:53
QM.V15.EOct 2015 (E)47.05047.27546.25046.850-0.675-1.43%10:52
QM.X15.ENov 2015 (E)47.70047.97547.05047.125-1.075-2.25%09:22
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U15.ESep 2015 (E)17-10-2-100.00%set 14:30
CLT.V15.EOct 2015 (E)-16-10-20.00%set 14:30
CLT.X15.ENov 2015 (E)11-10-7-100.00%set 14:30
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.U15.ESep 2015 (E)51.9651.9750.2350.83-1.38-2.67%10:53
BZ.V15.EOct 2015 (E)52.1852.4050.8751.47-1.38-2.64%10:53
BZ.X15.ENov 2015 (E)52.9852.9851.7752.31-1.24-2.34%10:51
CRUDE OIL DUBAI (MINI) (NYMEX:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.U15.ESep 2015 (E)51.49551.49551.49551.495-1.171-2.27%set 16:37
DBL.V15.EOct 2015 (E)51.86151.86151.86151.861-1.121-2.16%set 16:37
DBL.X15.ENov 2015 (E)52.44352.44352.44352.443-1.108-2.11%set 16:37
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.U15.ESep 2015 (E)47.1247.1247.1247.12-1.40-2.97%set 14:30
WS.V15.EOct 2015 (E)47.5347.5347.5347.53-1.38-2.90%set 14:30
WS.X15.ENov 2015 (E)48.2148.2148.2148.21-1.32-2.74%set 14:30
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.U15.ESep 2015 (E)0.120.120.120.120.000.00%set 17:28
LPS.V15.EOct 2015 (E)0.150.150.150.150.000.00%set 17:28
LPS.X15.ENov 2015 (E)0.150.150.150.150.000.00%set 17:28
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.U15.ESep 2015 (E)52.2152.2152.2152.21-1.10-2.11%set 15:20
BB.V15.EOct 2015 (E)52.8552.8552.8552.85-1.13-2.14%set 15:20
BB.X15.ENov 2015 (E)53.5553.5553.5553.55-1.15-2.15%set 15:20
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.Q15.EAug 2015 (E)-1.625-1.625-1.625-1.625+0.0160.00%set 17:49
PG.U15.ESep 2015 (E)-1.528-1.528-1.528-1.528+0.0460.00%set 17:49
PG.V15.EOct 2015 (E)-1.435-1.435-1.435-1.435+0.0510.00%set 17:49
DOMINION SOUTH POINT NATURAL GAS FIXED (NYMEX:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.Q15.EAug 2015 (E)1.2611.2611.2611.261+0.016+1.27%set 17:48
DSF.U15.ESep 2015 (E)1.1881.1881.1881.188-0.006-0.51%set 17:48
DSF.V15.EOct 2015 (E)1.3141.3141.3141.314+0.003+0.23%set 17:48
EAST/WEST FUEL OIL SPREAD (NYMEX:FEW)
MarketContractOpenHighLowLastChangePctTime
FEW.N15.EJul 2015 (E)24.19124.19124.19124.191+0.038+0.16%set 18:45
FEW.Q15.EAug 2015 (E)26.5026.5026.5026.50-0.85-3.21%set 18:45
FEW.U15.ESep 2015 (E)28.828.828.828.8-0.6-2.08%set 18:45
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.Q15.EAug 2015 (E)-0.085-0.085-0.085-0.085-0.0010.00%set 17:49
PW.U15.ESep 2015 (E)-0.104-0.104-0.104-0.104+0.0080.00%set 17:49
PW.V15.EOct 2015 (E)-0.118-0.118-0.118-0.118+0.0250.00%set 17:49
ENABLE NATURAL GAS INDEX (NYMEX:II)
MarketContractOpenHighLowLastChangePctTime
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.N15.EJul 2015 (E)285.359285.359285.359285.359-0.085-0.03%set 16:38
UV.Q15.EAug 2015 (E)257.967257.967257.967257.967-6.081-2.36%set 16:38
UV.U15.ESep 2015 (E)259.834259.834259.834259.834-6.434-2.48%set 16:38
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.N15.EJul 2015 (E)-3.664-3.664-3.664-3.664+0.0490.00%set 16:37
EN.Q15.EAug 2015 (E)-2.275-2.275-2.275-2.275+0.5120.00%set 16:37
EN.U15.ESep 2015 (E)-3.224-3.224-3.224-3.224+0.3280.00%set 16:37
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.N15.EJul 2015 (E)309.550309.550309.550309.550-0.047-0.02%set 16:38
UA.Q15.EAug 2015 (E)284.467284.467284.467284.467-6.931-2.44%set 16:38
UA.U15.ESep 2015 (E)288.634288.634288.634288.634-7.034-2.44%set 16:38
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.N15.EJul 2015 (E)13.20313.20313.20313.203+0.019+0.14%set 16:37
GZ.Q15.EAug 2015 (E)13.36413.36413.36413.364+0.446+3.34%set 16:37
GZ.U15.ESep 2015 (E)13.47013.47013.47013.470+0.401+2.98%set 16:37
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.Q15.EAug 2015 (E)487.45488.75-5.00-1.02%set 15:20
GLI.U15.ESep 2015 (E)478.25479.70478.25479.70-12.80-2.58%08:57
GLI.V15.EOct 2015 (E)498.55499.00-5.75-1.14%set 15:20
EUROPEAN NAPHTHA CAL (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.N15.EJul 2015 (E)472.370472.370472.370472.370+0.0120.00%set 16:38
UN.Q15.EAug 2015 (E)447.676447.676447.676447.676-5.388-1.20%set 16:38
UN.U15.ESep 2015 (E)445.069445.069445.069445.069-7.241-1.63%set 16:38
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.N15.EJul 2015 (E)-0.521-0.521-0.521-0.521-0.0210.00%set 17:23
GCU.Q15.EAug 2015 (E)-0.445-0.445-0.445-0.445-0.0470.00%set 17:23
GCU.U15.ESep 2015 (E)-0.258-0.258-0.258-0.258-0.0070.00%set 17:23
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.N15.EJul 2015 (E)44.4244.4244.4244.42-0.04-0.09%set 17:23
MFB.Q15.EAug 2015 (E)40.3340.3340.3340.33-0.99-2.45%set 18:53
MFB.U15.ESep 2015 (E)40.8340.8340.8340.83-0.99-2.42%set 18:53
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.N15.EJul 2015 (E)-0.1370-0.1370-0.1370-0.1370+0.00120.00%set 17:22
ME.Q15.EAug 2015 (E)-0.1375-0.1375-0.1375-0.13750.00000.00%set 17:22
ME.U15.ESep 2015 (E)-0.135-0.135-0.135-0.135-0.0050.00%set 17:22
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.N15.EJul 2015 (E)17.0717.0717.0717.07+0.09+0.53%set 17:22
GY.Q15.EAug 2015 (E)16.7016.7016.7016.70+0.65+3.89%set 17:22
GY.U15.ESep 2015 (E)17.3117.3117.3117.31+0.53+3.06%set 17:22
GC UNL 87 VS RBOB (NYMEX:RV)
MarketContractOpenHighLowLastChangePctTime
RV.N15.EJul 2015 (E)0.06540.06540.06540.0654+0.0012+1.83%set 17:22
RV.Q15.EAug 2015 (E)0.0550.0550.0550.055+0.010+18.18%set 17:22
RV.U15.ESep 2015 (E)0.04000.04000.04000.0400+0.0075+18.75%set 17:22
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.U15.ESep 2015 (E)0.0010.0010.0010.0010.0000.00%set 17:49
HB.V15.EOct 2015 (E)0.0010.0010.0010.0010.0000.00%set 17:49
HB.X15.ENov 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:49
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.U15.ESep 2015 (E)2.7162.7162.7162.716-0.052-1.91%set 14:30
HP.V15.EOct 2015 (E)2.7492.7492.7492.749-0.048-1.75%set 14:30
HP.X15.ENov 2015 (E)2.8682.8682.8682.868-0.043-1.50%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.Q15.EAug 2015 (E)2.8682.8842.8432.886+0.065+2.25%set 14:30
HH.U15.ESep 2015 (E)2.7422.7792.7162.718+0.002+0.07%10:46
HH.V15.EOct 2015 (E)2.7952.7952.7502.750+0.001+0.04%10:46
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.Q15.EAug 2015 (E)2.8232.8472.7982.886+0.065+2.28%set 14:30
NN.U15.ESep 2015 (E)2.7182.7332.7182.725+0.009+0.33%10:34
NN.V15.EOct 2015 (E)2.7492.7492.7492.749-0.048-1.75%set 14:30
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.Q15Aug 20152.8382.8382.8382.838-0.019-0.67%set 17:48
XJ.U15Sep 20152.6882.6882.6882.688-0.048-1.79%set 17:48
XJ.V15Oct 20152.6992.6992.6992.699-0.046-1.70%set 17:48
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.Q15Aug 2015-0.048-0.048-0.048-0.048-0.0190.00%set 17:49
NH.U15Sep 2015-0.028-0.028-0.028-0.028+0.0040.00%set 17:49
NH.V15Oct 2015-0.050-0.050-0.050-0.050+0.0020.00%set 17:49
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.Q15.EAug 2015 (E)-0.048-0.048-0.048-0.048-0.0190.00%set 17:49
NHN.U15.ESep 2015 (E)-0.028-0.028-0.028-0.028+0.0040.00%set 18:53
NHN.V15.EOct 2015 (E)-0.050-0.050-0.050-0.050+0.0020.00%set 18:53
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.Q15.EAug 2015 (E)2.8382.8382.8382.838-0.019-0.67%set 17:48
XJT.U15.ESep 2015 (E)2.6882.6882.6882.688-0.048-1.79%set 17:48
XJT.V15.EOct 2015 (E)2.6992.6992.6992.699-0.046-1.70%set 17:48
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.Q15.EAug 2015 (E)25.7525.7525.7525.750.000.00%set 16:53
OMM.U15.ESep 2015 (E)22.8022.8022.8022.80+0.35+1.53%set 14:02
OMM.V15.EOct 2015 (E)26.0526.0526.0526.05+0.40+1.54%set 16:53
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.N15.EJul 2015 (E)501.733501.733501.733501.733-0.091-0.02%set 16:37
JA.Q15.EAug 2015 (E)477.676477.676477.676477.676-6.388-1.34%set 16:37
JA.U15.ESep 2015 (E)476.444476.444476.444476.444-7.283-1.53%set 16:37
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.Q15.EAug 2015 (E)34.5034.5034.5034.50-0.65-1.88%set 17:44
H5L.U15.ESep 2015 (E)34.134.134.134.1-0.3-0.88%set 14:01
H5L.V15.EOct 2015 (E)34.734.734.734.7+0.2+0.58%set 14:01
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.Q15.EAug 2015 (E)24.5824.5824.5824.58+0.03+0.12%set 17:44
K2L.U15.ESep 2015 (E)24.724.724.724.70.00.00%set 14:02
K2L.V15.EOct 2015 (E)2626262600.00%set 14:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.Q15.EAug 2015 (E)33.3233.3233.3233.32-0.23-0.69%set 17:38
AH3.U15.ESep 2015 (E)33.1533.1533.1533.15-0.30-0.90%set 14:02
AH3.V15.EOct 2015 (E)33.7533.7533.7533.75+0.20+0.59%set 14:03
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.Q15.EAug 2015 (E)23.7523.7523.7523.75-0.25-1.05%set 17:38
EJL.U15.ESep 2015 (E)24.124.124.124.10.00.00%set 14:02
EJL.V15.EOct 2015 (E)25.425.425.425.40.00.00%set 14:02
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.N15.EJul 2015 (E)0.470000.41011-0.00052-0.13%set 17:06
B0.Q15.EAug 2015 (E)0.383130.383130.383130.38313-0.01125-2.94%set 17:06
B0.U15.ESep 2015 (E)0.398130.398130.398130.39813-0.01125-2.83%set 17:06
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.Q15.EAug 2015 (E)2.8412.8952.8312.886+0.065+2.26%set 14:30
NG.U15.ESep 2015 (E)2.7252.7852.7172.721+0.005+0.18%10:53
NG.V15.EOct 2015 (E)2.7602.8162.7482.752+0.003+0.11%10:53
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.U15.ESep 2015 (E)2.7202.7802.7202.720+0.005+0.18%10:42
QG.V15.EOct 2015 (E)2.7552.7952.7552.760+0.010+0.36%10:48
QG.X15.ENov 2015 (E)2.9202.9252.8652.870-0.040-1.40%set 18:01
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.X15.ENov 2015 (E)-11-10-20.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.Q15.EAug 2015 (E)18.2818.2818.2818.28-1.00-5.47%set 17:38
H2.U15.ESep 2015 (E)18.7318.7318.7318.73-0.06-0.32%set 17:38
H2.V15.EOct 2015 (E)26.6626.6626.6626.66-0.14-0.53%set 17:38
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.Q15.EAug 2015 (E)18.2818.2818.2818.28-1.02-5.58%set 18:46
H2L.U15.ESep 2015 (E)18.7518.7518.7518.75-0.05-0.27%set 14:02
H2L.V15.EOct 2015 (E)26.6526.6526.6526.65-0.15-0.56%set 14:02
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.Q15.EAug 2015 (E)1.59551.60751.57441.5840-0.0142-0.90%set 14:30
HO.U15.ESep 2015 (E)1.57851.58631.55181.5697-0.0192-1.21%10:53
HO.V15.EOct 2015 (E)1.59441.60251.56811.5851-0.0207-1.29%10:53
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.Q15.EAug 2015 (E)-0.185-0.185-0.185-0.185+0.0050.00%set 17:49
NL.U15.ESep 2015 (E)-0.149-0.149-0.149-0.149+0.0060.00%set 17:49
NL.V15.EOct 2015 (E)-0.161-0.161-0.161-0.161+0.0060.00%set 17:49
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.Q15.EAug 2015 (E)-0.073-0.073-0.073-0.073+0.0020.00%set 17:49
PD.U15.ESep 2015 (E)-0.071-0.071-0.071-0.071+0.0030.00%set 17:49
PD.V15.EOct 2015 (E)-0.072-0.072-0.072-0.072+0.0130.00%set 17:49
NORTHERN NATURAL GAS DEMARCATION BASIS (NYMEX:PE)
MarketContractOpenHighLowLastChangePctTime
PE.Q15.EAug 2015 (E)-0.068-0.068-0.068-0.068-0.0230.00%set 18:51
PE.U15.ESep 2015 (E)-0.042-0.042-0.042-0.042+0.0130.00%set 17:49
PE.V15.EOct 2015 (E)-0.035-0.035-0.035-0.035+0.0350.00%set 17:49
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.N15.EJul 2015 (E)-0.128-0.128-0.128-0.128-0.0050.00%set 17:23
VR.Q15.EAug 2015 (E)0.40.40.40.40.00.00%set 17:23
VR.U15.ESep 2015 (E)0.3570.3570.3570.357+0.001+0.28%set 17:23
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.N15.EJul 2015 (E)44.2944.2944.2944.29-0.05-0.11%set 17:23
MM.Q15.EAug 2015 (E)40.7340.7340.7340.73-0.99-2.43%set 17:23
MM.U15.ESep 2015 (E)41.1941.1941.1941.19-0.98-2.38%set 17:23
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.N15.EJul 2015 (E)1.68221.68221.68221.6822-0.0006-0.04%set 15:11
MPX.Q15.EAug 2015 (E)1.58891.58891.58891.5889-0.0190-1.20%set 15:11
MPX.U15.ESep 2015 (E)1.60581.60581.60581.6058-0.0201-1.25%set 18:53
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.Q15.EAug 2015 (E)1910-10-1000.00%set 14:30
HOT.U15.ESep 2015 (E)1111-9-90.00%10:50
HOT.V15.EOct 2015 (E)1111-5-83.33%set 10:33
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.Q15.EAug 2015 (E)18.3418.3418.3418.34-0.01-0.05%set 17:38
K4L.U15.ESep 2015 (E)17.1017.1017.1017.10+0.15+0.88%set 14:02
K4L.V15.EOct 2015 (E)18.3518.3518.3518.35+0.05+0.27%set 14:02
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.Q15.EAug 2015 (E)36.3136.3136.3136.31-0.89-2.45%set 18:48
K3L.U15.ESep 2015 (E)35.2535.2535.2535.25-0.05-0.14%set 14:02
K3L.V15.EOct 2015 (E)36.236.236.236.2-0.3-0.83%set 14:02
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.Q15.EAug 2015 (E)20.1320.1320.1320.13-0.02-0.10%set 17:38
D2L.U15.ESep 2015 (E)18.418.418.418.4-0.3-1.63%set 17:38
D2L.V15.EOct 2015 (E)22.0022.0022.0022.00+0.05+0.23%set 14:03
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.Q15.EAug 2015 (E)33.1833.1833.1833.18-0.87-2.62%set 17:35
T3L.U15.ESep 2015 (E)31.9531.9531.9531.95-0.35-1.10%set 14:02
T3L.V15.EOct 2015 (E)34.734.734.734.7+0.4+1.15%set 14:02
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.Q15.EAug 2015 (E)20.8320.8320.8320.83-0.02-0.10%set 17:38
D4L.U15.ESep 2015 (E)19.319.319.319.30.00.00%set 14:03
D4L.V15.EOct 2015 (E)22.7522.7522.7522.75+0.05+0.22%set 17:38
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.N15Jul 201518.2418.2418.2418.240.000.00%set 17:38
58.Q15Aug 201519.2419.2419.2419.24-0.02-0.10%set 17:38
58.U15Sep 201517.7617.7617.7617.76-0.06-0.34%set 17:38
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.Q15.EAug 2015 (E)19.2419.2419.2419.24-0.01-0.05%set 17:38
A58.U15.ESep 2015 (E)17.7517.7517.7517.75-0.05-0.28%set 14:02
A58.V15.EOct 2015 (E)20.220.220.220.2+0.1+0.50%set 14:02
ONEOK OK NAT GAS BASIS (NYMEX:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.Q15.EAug 2015 (E)-0.240-0.240-0.240-0.240+0.0020.00%set 17:49
8XN.U15.ESep 2015 (E)-0.265-0.265-0.265-0.265+0.0110.00%set 17:49
8XN.V15.EOct 2015 (E)-0.269-0.269-0.269-0.269+0.0110.00%set 17:49
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.Q15.EAug 2015 (E)13.513.513.513.50.00.00%set 16:53
OFF.U15.ESep 2015 (E)11.5511.5511.5511.55+0.20+1.73%set 14:02
OFF.V15.EOct 2015 (E)13.7513.7513.7513.75+0.20+1.45%set 14:02
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.Q15.EAug 2015 (E)-0.240-0.240-0.240-0.240+0.0020.00%set 17:49
PH.U15.ESep 2015 (E)-0.265-0.265-0.265-0.265+0.0110.00%set 17:49
PH.V15.EOct 2015 (E)-0.269-0.269-0.269-0.269+0.0110.00%set 17:49
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.Q15.EAug 2015 (E)-0.150-0.150-0.150-0.150-0.0060.00%set 17:49
PM.U15.ESep 2015 (E)-0.103-0.103-0.103-0.103-0.0050.00%set 17:49
PM.V15.EOct 2015 (E)-0.143-0.143-0.143-0.143-0.0030.00%set 17:49
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.Q15.EAug 2015 (E)25.3825.3825.3825.38-0.12-0.47%set 17:38
V3L.U15.ESep 2015 (E)25.0025.0025.0025.00-0.05-0.20%set 14:01
V3L.V15.EOct 2015 (E)26.9526.9526.9526.95-0.10-0.37%set 14:01
PJM AD HUB 5 MW RT (PEAK) (NYMEX:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.N15.EJul 2015 (E)39.1639.1639.1639.16-0.99-2.53%set 17:38
Z9.Q15.EAug 2015 (E)38.2338.2338.2338.23-0.42-1.10%set 17:38
Z9.U15.ESep 2015 (E)36.2736.2736.2736.27-0.03-0.08%set 17:38
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.Q15.EAug 2015 (E)38.7538.7538.7538.75-1.25-3.23%set 17:44
D7L.U15.ESep 2015 (E)36.3536.3536.3536.35-0.05-0.14%set 14:03
D7L.V15.EOct 2015 (E)37.2537.2537.2537.250.000.00%set 14:02
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.N15Jul 201541.8841.8841.8841.880.000.00%set 17:34
JM.Q15Aug 201540.3140.3140.3140.31-0.84-2.08%set 17:34
JM.U15Sep 201538.8538.8538.8538.85-0.01-0.03%set 17:34
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.Q15.EAug 2015 (E)40.3140.3140.3140.31-0.84-2.08%set 18:47
JML.U15.ESep 2015 (E)38.8538.8538.8538.850.000.00%set 17:34
JML.V15.EOct 2015 (E)38.4038.4038.4038.40-0.05-0.13%set 14:03
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.N15Jul 201518.5118.5118.5118.510.000.00%set 17:39
46.Q15Aug 201528.2928.2928.2928.29-0.28-0.99%set 17:39
46.U15Sep 201528.7628.7628.7628.76-0.03-0.10%set 17:39
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.Q15.EAug 2015 (E)28.2928.2928.2928.29-0.26-0.92%set 18:41
A46.U15.ESep 2015 (E)28.7528.7528.7528.75-0.05-0.17%set 14:02
A46.V15.EOct 2015 (E)28.6028.6028.6028.60-0.15-0.52%set 14:02
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.Q15.EAug 2015 (E)21.7221.7221.7221.72+0.17+0.78%set 17:38
B6L.U15.ESep 2015 (E)20.620.620.620.60.00.00%set 14:02
B6L.V15.EOct 2015 (E)21.221.221.221.2-0.8-3.77%set 14:02
PJM NI HUB 5 MW RT (PEAK) (NYMEX:B3)
MarketContractOpenHighLowLastChangePctTime
B3.N15.EJul 2015 (E)35.6235.6235.6235.62-0.32-0.90%set 17:38
B3.Q15.EAug 2015 (E)34.1334.1334.1334.13-0.67-1.96%set 17:38
B3.U15.ESep 2015 (E)32.8532.8532.8532.85-0.05-0.15%set 17:38
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.Q15.EAug 2015 (E)21.5821.5821.5821.58-0.62-2.87%set 17:44
L3L.U15.ESep 2015 (E)20.6520.6520.6520.650.000.00%set 14:01
L3L.V15.EOct 2015 (E)21.2521.2521.2521.25-0.80-3.76%set 14:01
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.Q15.EAug 2015 (E)34.1334.1334.1334.13-0.67-1.96%set 17:38
N3L.U15.ESep 2015 (E)32.8532.8532.8532.85-0.05-0.15%set 17:38
N3L.V15.EOct 2015 (E)33.1533.1533.1533.15+0.05+0.15%set 14:02
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.Q15.EAug 2015 (E)25.9725.9725.9725.97-0.33-1.27%set 17:34
N9L.U15.ESep 2015 (E)25.925.925.925.9-0.1-0.39%set 14:02
N9L.V15.EOct 2015 (E)27.5027.5027.5027.50-0.15-0.55%set 17:34
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.N15.EJul 2015 (E)43.5243.5243.5243.52-0.48-1.10%set 17:38
L1.Q15.EAug 2015 (E)40.3140.3140.3140.31-0.84-2.08%set 17:38
L1.U15.ESep 2015 (E)38.8538.8538.8538.85-0.01-0.03%set 17:38
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.Q15.EAug 2015 (E)26.3526.3526.3526.35-0.54-2.05%set 17:44
E4.U15.ESep 2015 (E)25.9725.9725.9725.97-0.08-0.31%set 17:38
E4.V15.EOct 2015 (E)27.5527.5527.5527.55-0.17-0.62%set 17:38
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.Q15.EAug 2015 (E)26.3526.3526.3526.35-0.55-2.09%set 17:44
E4L.U15.ESep 2015 (E)25.9525.9525.9525.95-0.10-0.39%set 14:01
E4L.V15.EOct 2015 (E)27.5527.5527.5527.55-0.15-0.54%set 17:38
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.Q15.EAug 2015 (E)40.3140.3140.3140.31-0.84-2.08%set 17:38
J4.U15.ESep 2015 (E)38.8538.8538.8538.85-0.01-0.03%set 17:38
J4.V15.EOct 2015 (E)38.3838.3838.3838.38-0.08-0.21%set 17:38
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.Q15.EAug 2015 (E)40.3140.3140.3140.31-0.84-2.08%set 18:47
J4L.U15.ESep 2015 (E)38.8538.8538.8538.850.000.00%set 17:38
J4L.V15.EOct 2015 (E)38.4038.4038.4038.40-0.05-0.13%set 14:02
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.N15.EJul 2015 (E)1.91111.91111.91111.9111+0.0006+0.03%set 15:11
RLX.Q15.EAug 2015 (E)1.7721.7721.7721.772+0.003+0.17%set 15:11
RLX.U15.ESep 2015 (E)1.57181.57181.57181.5718-0.0034-0.22%set 15:11
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.N15Jul 201529.3429.3429.3429.34+0.09+0.31%set 16:00
RM.Q15Aug 201527.1627.1627.1627.16+1.51+5.56%set 16:00
RM.U15Sep 201518.3018.3018.3018.30+1.23+6.72%set 16:00
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.Q15.EAug 2015 (E)1.82791.82791.82791.8279+0.0055+0.30%set 14:30
RT.U15.ESep 2015 (E)1.7721.7721.7721.772+0.003+0.17%set 14:31
RT.V15.EOct 2015 (E)1.57181.57181.57181.5718-0.0034-0.22%set 14:31
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.Q15.EAug 2015 (E)1.82601.85601.81301.8410+0.0131+0.71%set 14:31
RB.U15.ESep 2015 (E)1.76701.76901.70251.7102-0.0618-3.50%10:53
RB.V15.EOct 2015 (E)1.56091.56571.51161.5195-0.0523-3.35%10:53
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.Q15.EAug 2015 (E)1110-7-70.00%set 14:30
RBT.U15.ESep 2015 (E)1110-7-100.00%set 14:31
RBT.V15.EOct 2015 (E)1110-10-142.86%set 14:31
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.N15.EJul 2015 (E)23.52723.52723.52723.527+0.073+0.31%set 16:37
RBB.Q15.EAug 2015 (E)21.84821.84821.84821.848+1.243+5.69%set 16:37
RBB.U15.ESep 2015 (E)12.78412.78412.78412.784+0.999+7.81%set 16:37
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Q15.EAug 2015 (E)-0.150-0.150-0.150-0.150-0.0010.00%set 17:49
NJ.U15.ESep 2015 (E)-0.096-0.096-0.096-0.096-0.0020.00%set 17:49
NJ.V15.EOct 2015 (E)-0.138-0.138-0.138-0.1380.0000.00%set 17:49
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.N15.EJul 2015 (E)303.916303.916303.916303.916-0.120-0.04%set 16:38
SE.Q15.EAug 2015 (E)277.717277.717277.717277.717-7.281-2.62%set 16:38
SE.U15.ESep 2015 (E)281.934281.934281.934281.934-7.284-2.58%set 16:38
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.N15.EJul 2015 (E)5.6345.6345.6345.634+0.073+1.30%set 16:38
SD.Q15.EAug 2015 (E)6.756.756.756.75+0.35+5.19%set 16:38
SD.U15.ESep 2015 (E)6.706.706.706.70+0.25+3.73%set 16:38
SOCAL BASIS (NYMEX:NS)
MarketContractOpenHighLowLastChangePctTime
NS.Q15.EAug 2015 (E)0.0810.0810.0810.081-0.003-3.70%set 17:49
NS.U15.ESep 2015 (E)0.0820.0820.0820.082-0.004-4.88%set 17:49
NS.V15.EOct 2015 (E)0.0290.0290.0290.029-0.007-24.14%set 17:49
SONAT BASIS (NYMEX:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.Q15.EAug 2015 (E)-0.03-0.03-0.03-0.030.000.00%set 17:49
SZN.U15.ESep 2015 (E)-0.031-0.031-0.031-0.031+0.0010.00%set 17:49
SZN.V15.EOct 2015 (E)-0.036-0.036-0.036-0.036+0.0010.00%set 17:49
SOUTHERN NATURAL LA. NAT GAS IDX (NYMEX:M8)
MarketContractOpenHighLowLastChangePctTime
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.Q15.EAug 2015 (E)-0.199-0.199-0.199-0.199+0.0210.00%set 17:49
8ZN.U15.ESep 2015 (E)-0.246-0.246-0.246-0.246-0.0060.00%set 17:49
8ZN.V15.EOct 2015 (E)-0.269-0.269-0.269-0.269-0.0020.00%set 17:49
SUMAS INDEX SWAP (NYMEX:IU)
MarketContractOpenHighLowLastChangePctTime
TENN 800 LEG NAT GAS BASIS (NYMEX:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.Q15.EAug 2015 (E)-0.057-0.057-0.057-0.057+0.0020.00%set 17:49
6ZN.U15.ESep 2015 (E)-0.054-0.054-0.054-0.0540.0000.00%set 17:49
6ZN.V15.EOct 2015 (E)-0.066-0.066-0.066-0.0660.0000.00%set 17:49
TETCO NATURAL GAS INDEX (NYMEX:Q1)
MarketContractOpenHighLowLastChangePctTime
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.Q15.EAug 2015 (E)-0.081-0.081-0.081-0.081-0.0080.00%set 17:49
9FN.U15.ESep 2015 (E)-0.081-0.081-0.081-0.081+0.0010.00%set 17:49
9FN.V15.EOct 2015 (E)-0.103-0.103-0.103-0.103+0.0020.00%set 17:49
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.Q15.EAug 2015 (E)-0.018-0.018-0.018-0.018-0.0020.00%set 17:49
CZ.U15.ESep 2015 (E)-0.018-0.018-0.018-0.0180.0000.00%set 17:49
CZ.V15.EOct 2015 (E)-0.015-0.015-0.015-0.0150.0000.00%set 17:49
TRANSCO ZONE 4 NATURAL GAS INDEX (NYMEX:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.Q15.EAug 2015 (E)-0.929-0.929-0.929-0.929+0.0100.00%set 17:49
NZ.U15.ESep 2015 (E)-1.195-1.195-1.195-1.195+0.0620.00%set 17:49
NZ.V15.EOct 2015 (E)-0.970-0.970-0.970-0.970+0.0410.00%set 17:49
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.Q15.EAug 2015 (E)-0.825-0.825-0.825-0.8250.0000.00%set 17:49
TZ6.U15.ESep 2015 (E)-0.991-0.991-0.991-0.991+0.0390.00%set 17:49
TZ6.V15.EOct 2015 (E)-0.822-0.822-0.822-0.822+0.0320.00%set 17:49
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.Q15.EAug 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:49
TR.U15.ESep 2015 (E)-0.014-0.014-0.014-0.0140.0000.00%set 17:49
TR.V15.EOct 2015 (E)-0.014-0.014-0.014-0.0140.0000.00%set 17:49
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.N15.EJul 2015 (E)-0.0631-0.0631-0.0631-0.0631+0.00130.00%set 17:22
LT.Q15.EAug 2015 (E)-0.0660-0.0660-0.0660-0.0660+0.00150.00%set 17:22
LT.U15.ESep 2015 (E)-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:22
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Q15.EAug 2015 (E)35.2535.2535.2535.25-0.75-2.13%set 17:33
UX.U15.ESep 2015 (E)35.3035.3035.3035.30-0.75-2.12%set 17:33
UX.V15.EOct 2015 (E)35.3035.3035.3035.30-0.75-2.12%set 17:33
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.Q15.EAug 2015 (E)-0.089-0.089-0.089-0.089-0.0030.00%set 17:49
PF.U15.ESep 2015 (E)-0.050-0.050-0.050-0.050-0.0040.00%set 17:49
PF.V15.EOct 2015 (E)0.0050.0050.0050.005+0.006+120.00%set 17:49
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.Q15.EAug 2015 (E)-0.158-0.158-0.158-0.158-0.0100.00%set 17:49
NW.U15.ESep 2015 (E)-0.096-0.096-0.096-0.096-0.0040.00%set 17:49
NW.V15.EOct 2015 (E)-0.138-0.138-0.138-0.138+0.0020.00%set 17:49
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.U15.ESep 2015 (E)10.3410.3410.3410.34-0.03-0.29%set 15:45
QP.V15.EOct 2015 (E)10.2710.2710.2710.270.000.00%set 15:45
QP.X15.ENov 2015 (E)10.2710.2710.2710.270.000.00%set 15:45
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.N15.EJul 2015 (E)-5.81-5.81-5.81-5.81-0.010.00%set 16:00
BK.Q15.EAug 2015 (E)-5.32-5.32-5.32-5.32-0.280.00%set 16:00
BK.U15.ESep 2015 (E)-5.51-5.51-5.51-5.51-0.230.00%set 16:00
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.N15.EJul 2015 (E)50.9350.9350.9350.93-0.06-0.12%set 15:11
CSX.Q15.EAug 2015 (E)47.2647.2647.2647.26-1.39-2.94%set 15:11
CSX.U15.ESep 2015 (E)47.7247.7247.7247.72-1.37-2.87%set 18:45
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.U15.ESep 2015 (E)3180318031803180-29-0.91%set 10:38
CJ.Z15.EDec 2015 (E)3216325132163221-10-0.31%set 12:06
CJ.H16.EMar 2016 (E)3226322632263226-6-0.19%set 12:06
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.U15.ESep 2015 (E)1.25001.2525+0.0035+0.28%set 13:31
KT.Z15.EDec 2015 (E)1.2821.285+0.004+0.31%set 13:31
KT.H16.EMar 2016 (E)1.32001.32001.32001.3200+0.0045+0.34%set 13:31
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V15.EOct 2015 (E)0.64010.64010.64010.6401+0.0035+0.55%set 14:28
TT.Z15.EDec 2015 (E)0.63250.64120.62790.6421+0.0066+1.03%set 14:28
TT.H16.EMar 2016 (E)0.64200.64200.64200.6420+0.0063+0.98%set 14:28
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V15.EOct 2015 (E)0.11300.11300.11230.1114-0.0013-1.10%set 13:02
YO.H16.EMar 2016 (E)0.12650.1240-0.0012-0.96%set 13:02
YO.K16.EMay 2016 (E)0.1250.1250.1250.125-0.001-0.80%set 13:02
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.N15.EJul 2015 (E)0.075000.075000.075000.083910.000000.00%set 13:15
AUP.Q15.EAug 2015 (E)0.08500.08500.08500.07750.00000.00%set 13:15
AUP.U15.ESep 2015 (E)0.08750.08750.08750.07500.00000.00%set 13:15
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.N15.EJul 2015 (E)2.34802.40852.34802.4080+0.0050+0.21%set 13:25
HG.Q15.EAug 2015 (E)2.35002.35702.33002.3535-0.0140-0.59%10:51
HG.U15.ESep 2015 (E)2.35602.36302.32152.3480-0.0155-0.66%10:53
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.U15.ESep 2015 (E)-55-50+50.00%set 13:21
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.N15.EJul 2015 (E)1100.01102.51094.71092.7-3.6-0.33%set 13:44
GC.Q15.EAug 2015 (E)1095.51097.11088.71091.0-3.9-0.36%10:32
GC.U15.ESep 2015 (E)1095.01097.51088.91090.9-3.9-0.36%10:52
MINY GOLD (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q15.EAug 2015 (E)1095.001098.751091.001092.50-3.75-0.34%set 15:31
QO.V15.EOct 2015 (E)1091.251099.001088.251091.75-3.00-0.27%10:39
QO.Z15.EDec 2015 (E)1094.751097.251088.751091.00-4.00-0.37%10:44
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.N15.EJul 2015 (E)604.0604.0604.0614.6-6.0-0.98%set 13:27
PA.Q15.EAug 2015 (E)671.00671.00671.00610.35-9.70-1.59%set 13:03
PA.U15.ESep 2015 (E)610.00626.55609.30617.80+6.95+1.14%10:52
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N15.EJul 2015 (E)971.4971.4970.0984.4-3.4-0.35%set 13:28
PL.Q15.EAug 2015 (E)988.3988.6982.1984.0-4.6-0.47%set 13:29
PL.U15.ESep 2015 (E)986.7987.2983.2985.0-4.6-0.47%set 13:29
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N15.EJul 2015 (E)14.64014.66514.60514.734+0.103+0.70%set 13:43
SI.Q15.EAug 2015 (E)14.85514.746+0.055+0.37%set 13:51
SI.U15.ESep 2015 (E)14.75014.76514.61014.645-0.100-0.68%10:53
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.N15.EJul 2015 (E)14.60014.734+0.103+0.70%set 13:43
SIL.Q15.EAug 2015 (E)14.60014.746+0.055+0.37%set 13:51
SIL.U15.ESep 2015 (E)14.75014.75014.62014.640-0.105-0.71%10:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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