S&P 500
2561.26
+1.90 +0.07%
Dow Indu
23157.60
+160.16 +0.69%
Nasdaq
6624.02
+0.36 +0.01%
Crude Oil
51.41
-0.85 -1.63%
Gold
1286.265
+8.275 +0.65%
Euro
1.182445
+0.002280 +0.19%
US Dollar
93.198
-0.217 -0.23%
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.V17.EOct 2017 (E)-7.602-7.602-7.602-7.602-0.1610.00%set 17:19
FO.X17.ENov 2017 (E)-8.154-8.154-8.154-8.154-0.2370.00%set 17:19
FO.Z17.EDec 2017 (E)-8.417-8.417-8.417-8.417-0.1590.00%set 17:19
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.X17.ENov 2017 (E)0.2230.2230.2230.223+0.032+14.35%set 17:40
B4.Z17.EDec 2017 (E)3.1023.1023.1023.102+0.079+2.55%set 17:40
B4.F18.EJan 2018 (E)5.5405.5405.5405.540+0.113+2.04%set 17:40
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.V17.EOct 2017 (E)57.2857.2857.2857.28+0.12+0.21%set 15:34
CY.X17.ENov 2017 (E)57.7957.7957.7957.79+0.26+0.45%set 15:34
CY.Z17.EDec 2017 (E)57.4657.4657.4657.46+0.27+0.47%set 15:34
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.V17.EOct 2017 (E)1.44151.44151.44001.4275-0.0075-0.53%set 15:50
CU.X17.ENov 2017 (E)1.41501.41501.41501.4125-0.0175-1.24%set 15:50
CU.Z17.EDec 2017 (E)1.51001.51001.51001.4025-0.0125-0.89%set 15:50
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.X17.ENov 2017 (E)-0.422-0.422-0.422-0.422-0.0050.00%set 17:40
CIN.Z17.EDec 2017 (E)-0.242-0.242-0.242-0.242-0.0120.00%set 17:40
CIN.F18.EJan 2018 (E)-0.264-0.264-0.264-0.264-0.0320.00%set 17:40
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.X17.ENov 2017 (E)-0.257-0.257-0.257-0.257+0.0010.00%set 17:40
TC.Z17.EDec 2017 (E)-0.256-0.256-0.256-0.256+0.0020.00%set 17:40
TC.F18.EJan 2018 (E)-0.237-0.237-0.237-0.237+0.0020.00%set 17:40
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.X17.ENov 2017 (E)-0.092-0.092-0.092-0.0920.0000.00%set 17:40
GL.Z17.EDec 2017 (E)-0.091-0.091-0.091-0.091+0.0010.00%set 17:40
GL.X17Nov 2017-0.092-0.092-0.092-0.0920.0000.00%set 17:40
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.X17.ENov 2017 (E)-0.136-0.136-0.136-0.136+0.0010.00%set 18:01
5ZN.Z17.EDec 2017 (E)-0.134-0.134-0.134-0.134+0.0010.00%set 17:40
5ZN.F18.EJan 2018 (E)-0.138-0.138-0.138-0.138+0.0030.00%set 17:40
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.X17.ENov 2017 (E)52.0552.1751.1551.22-0.82-1.58%08:37
CL.Z17.EDec 2017 (E)52.2652.3951.3651.41-0.85-1.63%08:37
CL.F18.EJan 2018 (E)52.4552.5851.5751.61-0.84-1.60%08:37
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.X17.ENov 2017 (E)52.07552.15051.15051.200-0.850-1.63%08:36
QM.Z17.EDec 2017 (E)52.25052.40051.35051.425-0.825-1.58%08:37
QM.F18.EJan 2018 (E)52.50052.57551.57551.600-0.850-1.62%08:35
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.X17.ENov 2017 (E)11-10+2+200.00%set 14:32
CLT.Z17.EDec 2017 (E)11-20+1+100.00%set 14:32
CLT.F18.EJan 2018 (E)1110-1-100.00%set 14:32
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Z17.EDec 2017 (E)58.2058.2857.1457.21-0.94-1.62%08:37
BZ.F18.EJan 2018 (E)57.9057.9356.8556.92-0.88-1.52%08:37
BZ.G18.EFeb 2018 (E)57.5757.5756.6456.65-0.83-1.44%08:37
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.Z17.EDec 2017 (E)0.250.250.250.00+0.500.00%set 14:42
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.X17.ENov 2017 (E)52.0452.0452.0452.04+0.16+0.31%set 14:32
WS.Z17.EDec 2017 (E)52.2652.2652.2652.26+0.15+0.29%set 14:32
WS.F18.EJan 2018 (E)52.4552.4552.4552.45+0.17+0.32%set 14:32
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.X17.ENov 2017 (E)53.5453.5453.5453.54+0.21+0.39%set 17:22
MB.Z17.EDec 2017 (E)53.4153.4153.4153.41+0.15+0.28%set 17:22
MB.F18.EJan 2018 (E)53.2053.2053.2053.20+0.17+0.32%set 17:22
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.X17.ENov 2017 (E)0.0650.0650.0650.065+0.006+9.23%set 17:22
LPS.Z17.EDec 2017 (E)0.130.130.130.130.000.00%set 17:22
LPS.F18.EJan 2018 (E)0.150.150.150.150.000.00%set 17:22
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.Z17.EDec 2017 (E)58.1558.1558.1558.15+0.27+0.46%set 14:42
BB.F18.EJan 2018 (E)57.8057.8057.8057.80+0.26+0.45%set 14:42
BB.G18.EFeb 2018 (E)57.4857.4857.4857.48+0.27+0.47%set 14:42
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.X17.ENov 2017 (E)-0.889-0.889-0.889-0.889+0.0190.00%set 17:40
PG.Z17.EDec 2017 (E)-0.514-0.514-0.514-0.514+0.0190.00%set 17:40
PG.F18.EJan 2018 (E)-0.462-0.462-0.462-0.462-0.0130.00%set 17:40
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.X17.ENov 2017 (E)-0.199-0.199-0.199-0.199+0.0020.00%set 17:40
PW.Z17.EDec 2017 (E)-0.183-0.183-0.183-0.183+0.0050.00%set 17:40
PW.F18.EJan 2018 (E)-0.178-0.178-0.178-0.178+0.0040.00%set 17:40
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.V17.EOct 2017 (E)315.458315.458315.458315.458-0.238-0.08%set 17:19
UV.X17.ENov 2017 (E)315.159315.159315.159315.159+0.149+0.05%set 17:19
UV.Z17.EDec 2017 (E)311.410311.410311.410311.410+0.715+0.23%set 17:19
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.V17.EOct 2017 (E)0.4090.4090.4090.409-0.095-23.23%set 17:17
EN.X17.ENov 2017 (E)0.1880.1880.1880.188-0.152-80.85%set 17:17
EN.Z17.EDec 2017 (E)0.0790.0790.0790.079-0.055-69.62%set 17:17
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.V17.EOct 2017 (E)335.447335.447335.447335.447-0.151-0.05%set 17:19
UA.X17.ENov 2017 (E)339.189339.189339.189339.189-0.056-0.02%set 17:19
UA.Z17.EDec 2017 (E)338.165338.165338.165338.165+0.360+0.11%set 17:19
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.V17.EOct 2017 (E)14.01714.01714.01714.017-0.382-2.73%set 17:17
GZ.X17.ENov 2017 (E)13.25513.25513.25513.255-0.716-5.40%set 17:17
GZ.Z17.EDec 2017 (E)13.10813.10813.10813.108-0.609-4.65%set 17:17
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.X17.ENov 2017 (E)479.95479.95479.95533.00-4.25-0.80%set 11:45
GLI.Z17.EDec 2017 (E)475.25478.25475.25527.50-3.00-0.57%set 11:45
GLI.F18.EJan 2018 (E)524.75524.75524.75524.75-2.25-0.43%set 11:45
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.V17.EOct 2017 (E)-0.902-0.902-0.902-0.902+0.1590.00%set 17:22
GCU.X17.ENov 2017 (E)-0.331-0.331-0.331-0.331+0.2270.00%set 17:22
GCU.Z17.EDec 2017 (E)-0.141-0.141-0.141-0.141+0.0870.00%set 17:22
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.V17.EOct 2017 (E)48.7848.7848.7848.78+0.12+0.25%set 17:22
MFB.X17.ENov 2017 (E)49.3049.3049.3049.30+0.25+0.51%set 17:22
MFB.Z17.EDec 2017 (E)48.948.948.948.9+0.2+0.41%set 18:00
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.V17.EOct 2017 (E)-0.1411-0.1411-0.1411-0.1411+0.00240.00%set 17:22
ME.X17.ENov 2017 (E)-0.1450-0.1450-0.1450-0.1450+0.00750.00%set 17:22
ME.Z17.EDec 2017 (E)-0.150-0.150-0.150-0.150+0.0050.00%set 17:22
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.Z17.EDec 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:40
HB.F18.EJan 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:40
HB.G18.EFeb 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:40
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.X17.ENov 2017 (E)2.8702.8702.8592.859+0.005+0.18%08:16
HP.Z17.EDec 2017 (E)3.1473.1473.1473.065-0.063-2.06%set 14:30
HP.F18.EJan 2018 (E)3.3933.3933.3933.194-0.054-1.69%set 14:30
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.X17.ENov 2017 (E)2.9372.9372.8552.854-0.092-3.21%set 14:30
HH.Z17.EDec 2017 (E)3.0703.0723.0703.065-0.063-2.05%set 14:30
HH.F18.EJan 2018 (E)3.2753.2753.2753.194-0.054-1.69%set 14:30
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.X17.ENov 2017 (E)2.8542.8542.8542.854-0.108-3.78%set 14:30
NN.Z17.EDec 2017 (E)3.1703.1703.1703.065-0.063-2.06%set 14:30
NN.F18.EJan 2018 (E)3.1943.1943.1943.194-0.054-1.69%set 14:30
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.X17Nov 2017-0.021-0.021-0.021-0.021+0.0080.00%set 17:40
NH.Z17Dec 2017-0.073-0.073-0.073-0.073+0.0080.00%set 17:40
NH.F18Jan 2018-0.118-0.118-0.118-0.118+0.0080.00%set 17:40
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.X17.ENov 2017 (E)-0.021-0.021-0.021-0.021+0.0080.00%set 17:40
NHN.Z17.EDec 2017 (E)-0.073-0.073-0.073-0.073+0.0080.00%set 17:40
NHN.F18.EJan 2018 (E)-0.118-0.118-0.118-0.118+0.0080.00%set 17:40
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.V17.EOct 2017 (E)524.519524.519524.519524.519+0.453+0.09%set 17:18
JA.X17.ENov 2017 (E)527.707527.707527.707527.707+1.460+0.28%set 17:18
JA.Z17.EDec 2017 (E)523.997523.997523.997523.997+1.847+0.35%set 17:18
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.X17.ENov 2017 (E)34.734.734.734.7-0.7-2.02%set 19:27
H5L.Z17.EDec 2017 (E)37.037.037.037.0-0.5-1.35%set 19:27
H5L.F18.EJan 2018 (E)41.0041.0041.0041.00-0.35-0.85%set 19:27
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.X17.ENov 2017 (E)25.6525.6525.6525.65-0.20-0.78%set 19:27
K2L.Z17.EDec 2017 (E)28.0028.0028.0028.00-0.05-0.18%set 19:27
K2L.F18.EJan 2018 (E)30.9030.9030.9030.90-1.15-3.72%set 19:27
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.X17.ENov 2017 (E)33.933.933.933.9-0.7-2.06%set 19:27
AH3.Z17.EDec 2017 (E)36.236.236.236.2-0.5-1.38%set 19:27
AH3.F18.EJan 2018 (E)40.2040.2040.2040.20-0.55-1.37%set 19:27
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.X17.ENov 2017 (E)25.0525.0525.0525.05-0.20-0.80%set 19:27
EJL.Z17.EDec 2017 (E)27.4027.4027.4027.40-0.05-0.18%set 19:26
EJL.F18.EJan 2018 (E)30.330.330.330.3-0.9-2.97%set 19:27
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.V17.EOct 2017 (E)0.860000.860000.860000.92080-0.00539-0.59%set 16:49
B0.X17.ENov 2017 (E)0.910630.910630.910630.91063-0.01187-1.30%set 16:49
B0.Z17.EDec 2017 (E)0.637500.637500.637500.90938-0.01062-1.17%set 16:49
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.V17.EOct 2017 (E)513.433513.433513.433513.433+0.254+0.05%set 17:18
UN.X17.ENov 2017 (E)515.957515.957515.957515.957+0.960+0.19%set 17:18
UN.Z17.EDec 2017 (E)512.08512.08512.08512.08+1.93+0.38%set 17:18
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.X17.ENov 2017 (E)2.8682.8842.8442.858+0.004+0.14%08:37
NG.Z17.EDec 2017 (E)3.0813.0953.0593.071+0.006+0.19%08:37
NG.F18.EJan 2018 (E)3.2053.2223.1893.201+0.007+0.22%08:37
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.X17.ENov 2017 (E)2.8752.8852.8452.8550.0000.00%08:34
QG.Z17.EDec 2017 (E)3.0853.0953.0653.070+0.005+0.16%08:35
QG.F18.EJan 2018 (E)3.1953.1953.1953.1950.0000.00%set 08:25
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.X17.ENov 2017 (E)1110+6+200.00%set 14:30
NGT.Z17.EDec 2017 (E)1110+5+250.00%set 14:30
NGT.F18.EJan 2018 (E)11-10+1+100.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.X17.ENov 2017 (E)24.8024.8024.8024.80-0.78-3.15%set 17:32
H2.Z17.EDec 2017 (E)42.9842.9842.9842.98-1.15-2.68%set 17:32
H2.F18.EJan 2018 (E)62.3062.3062.3062.30-0.65-1.04%set 17:32
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.X17.ENov 2017 (E)24.824.824.824.8-0.8-3.23%set 17:32
H2L.Z17.EDec 2017 (E)43.0043.0043.0043.00-1.15-2.68%set 19:27
H2L.F18.EJan 2018 (E)62.3062.3062.3062.30-0.65-1.04%set 17:32
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.X17.ENov 2017 (E)1.80381.81591.76881.7706-0.0322-1.78%08:37
HO.Z17.EDec 2017 (E)1.80501.81711.77111.7716-0.0321-1.78%08:37
HO.F18.EJan 2018 (E)1.80981.81561.77071.7713-0.0316-1.75%08:37
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.X17.ENov 2017 (E)-0.363-0.363-0.363-0.363+0.0030.00%set 17:40
NL.Z17.EDec 2017 (E)-0.259-0.259-0.259-0.2590.0000.00%set 17:40
NL.F18.EJan 2018 (E)-0.260-0.260-0.260-0.260+0.0040.00%set 17:40
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.X17.ENov 2017 (E)-0.143-0.143-0.143-0.143-0.0010.00%set 17:40
PD.Z17.EDec 2017 (E)-0.156-0.156-0.156-0.156+0.0020.00%set 17:40
PD.F18.EJan 2018 (E)-0.161-0.161-0.161-0.161+0.0020.00%set 17:40
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.V17.EOct 2017 (E)1.2991.2991.2991.299+0.017+1.31%set 17:22
VR.X17.ENov 2017 (E)1.251.251.251.25+0.05+4.00%set 17:22
VR.Z17.EDec 2017 (E)1.4331.4331.4331.433+0.050+3.49%set 17:22
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.V17.EOct 2017 (E)50.0850.0850.0850.08+0.14+0.28%set 17:22
MM.X17.ENov 2017 (E)50.5550.5550.5550.55+0.30+0.59%set 17:22
MM.Z17.EDec 2017 (E)50.3350.3350.3350.33+0.25+0.50%set 17:22
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.V17.EOct 2017 (E)1.78731.78731.78731.7873-0.0032-0.18%set 15:14
MPX.X17.ENov 2017 (E)1.59001.59001.59001.8037-0.0053-0.29%set 15:14
MPX.Z17.EDec 2017 (E)1.80291.80291.80291.8029-0.0037-0.21%set 15:14
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.X17.ENov 2017 (E)16.6016.6016.6016.60-1.95-11.75%set 17:32
K4L.Z17.EDec 2017 (E)21.4021.4021.4021.40-0.95-4.44%set 17:32
K4L.F18.EJan 2018 (E)28.728.728.728.7-1.1-3.83%set 19:27
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.X17.ENov 2017 (E)27.527.527.527.5-0.9-3.27%set 17:30
K3L.Z17.EDec 2017 (E)33.4533.4533.4533.45-0.65-1.94%set 17:30
K3L.F18.EJan 2018 (E)43.543.543.543.5-0.8-1.84%set 17:30
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.X17.ENov 2017 (E)22.2522.2522.2522.25-0.10-0.45%set 17:32
D2L.Z17.EDec 2017 (E)35.4535.4535.4535.45-0.35-0.99%set 17:32
D2L.F18.EJan 2018 (E)55.555.555.555.5-1.1-1.98%set 19:27
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.X17.ENov 2017 (E)31.3531.3531.3531.35-1.30-4.15%set 19:27
T3L.Z17.EDec 2017 (E)47.247.247.247.2-0.8-1.69%set 17:30
T3L.F18.EJan 2018 (E)71.3571.3571.3571.35-1.00-1.40%set 17:30
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.X17.ENov 2017 (E)23.323.323.323.3-0.1-0.43%set 19:27
D4L.Z17.EDec 2017 (E)36.4036.4036.4036.40-0.65-1.79%set 18:02
D4L.F18.EJan 2018 (E)57.2557.2557.2557.25-1.15-2.01%set 19:27
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.V17Oct 201716.7216.7216.7216.72-0.01-0.06%set 17:32
58.X17Nov 201719.4219.4219.4219.42-1.03-5.30%set 17:32
58.Z17Dec 201728.4228.4228.4228.42-0.66-2.32%set 17:32
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.X17.ENov 2017 (E)19.4019.4019.4019.40-1.05-5.41%set 19:26
A58.Z17.EDec 2017 (E)28.428.428.428.4-0.7-2.46%set 19:26
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.X17.ENov 2017 (E)8.458.458.458.45-0.60-7.12%set 19:27
OFF.Z17.EDec 2017 (E)16.916.916.916.9-0.2-1.18%set 17:30
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.X17.ENov 2017 (E)-0.436-0.436-0.436-0.436+0.0030.00%set 17:40
PH.Z17.EDec 2017 (E)-0.329-0.329-0.329-0.329-0.0010.00%set 17:40
PH.F18.EJan 2018 (E)-0.335-0.335-0.335-0.335+0.0050.00%set 17:40
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X17.ENov 2017 (E)2.4182.4182.4182.418-0.105-4.34%set 17:41
XH.Z17.EDec 2017 (E)2.7362.7362.7362.736-0.064-2.34%set 17:41
XH.F18.EJan 2018 (E)2.8592.8592.8592.859-0.049-1.71%set 17:41
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.X17.ENov 2017 (E)-0.535-0.535-0.535-0.535-0.0260.00%set 17:40
PM.Z17.EDec 2017 (E)-0.358-0.358-0.358-0.358-0.0080.00%set 17:40
PM.F18.EJan 2018 (E)-0.379-0.379-0.379-0.379+0.0120.00%set 17:40
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.X17.ENov 2017 (E)24.9524.9524.9524.95-0.25-1.00%set 19:27
V3L.Z17.EDec 2017 (E)27.427.427.427.4-0.2-0.73%set 19:27
V3L.F18.EJan 2018 (E)33.633.633.633.6-1.1-3.27%set 19:27
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.X17.ENov 2017 (E)32.5532.5532.5532.55-0.85-2.61%set 19:27
D7L.Z17.EDec 2017 (E)35.2535.2535.2535.25-0.55-1.56%set 19:27
D7L.F18.EJan 2018 (E)42.2042.2042.2042.20-0.85-2.02%set 19:27
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.V17Oct 201730.9330.9330.9330.93-1.05-3.39%set 17:30
JM.X17Nov 201731.9931.9931.9931.99-1.01-3.16%set 17:30
JM.Z17Dec 201736.4636.4636.4636.46-0.55-1.51%set 17:30
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.X17.ENov 2017 (E)32323232-1-3.12%set 19:27
JML.Z17.EDec 2017 (E)36.4536.4536.4536.45-0.55-1.51%set 19:27
JML.F18.EJan 2018 (E)48.9548.9548.9548.95-0.70-1.43%set 19:27
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.V17Oct 201719.3819.3819.3819.38-0.04-0.21%set 17:28
46.X17Nov 201722.6722.6722.6722.67-0.35-1.54%set 17:28
46.Z17Dec 201728.7328.7328.7328.73-0.35-1.22%set 17:28
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.X17.ENov 2017 (E)22.6522.6522.6522.65-0.35-1.54%set 19:27
A46.Z17.EDec 2017 (E)28.7528.7528.7528.75-0.35-1.22%set 19:27
A46.F18.EJan 2018 (E)41.041.041.041.0-1.1-2.68%set 19:27
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.X17.ENov 2017 (E)21.5521.5521.5521.55-0.25-1.16%set 17:32
B6L.Z17.EDec 2017 (E)24.2524.2524.2524.25-0.20-0.83%set 19:27
B6L.F18.EJan 2018 (E)29.4029.4029.4029.40-0.65-2.21%set 19:27
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.X17.ENov 2017 (E)21.6021.6021.6021.60-0.25-1.16%set 17:32
L3L.Z17.EDec 2017 (E)24.324.324.324.3-0.2-0.82%set 19:27
L3L.F18.EJan 2018 (E)29.4529.4529.4529.45-0.65-2.21%set 19:27
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.X17.ENov 2017 (E)29.8029.8029.8029.80-0.85-2.85%set 19:27
N3L.Z17.EDec 2017 (E)32.9532.9532.9532.95-0.55-1.67%set 19:27
N3L.F18.EJan 2018 (E)38.8038.8038.8038.80-0.65-1.68%set 19:27
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.X17.ENov 2017 (E)24.6024.6024.6024.60-0.35-1.42%set 19:27
N9L.Z17.EDec 2017 (E)28.128.128.128.1-0.3-1.07%set 19:27
N9L.F18.EJan 2018 (E)38.7038.7038.7038.70-0.95-2.46%set 19:27
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.X17.ENov 2017 (E)31.9931.9931.9931.99-1.01-3.16%set 17:30
L1.Z17.EDec 2017 (E)36.4636.4636.4636.46-0.55-1.51%set 17:30
L1.F18.EJan 2018 (E)48.9448.9448.9448.94-0.72-1.47%set 17:30
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.X17.ENov 2017 (E)24.6424.6424.6424.64-0.34-1.38%set 17:32
E4.Z17.EDec 2017 (E)28.1428.1428.1428.14-0.29-1.03%set 17:32
E4.F18.EJan 2018 (E)38.7338.7338.7338.73-0.98-2.53%set 17:32
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.X17.ENov 2017 (E)24.6524.6524.6524.65-0.35-1.42%set 19:27
E4L.Z17.EDec 2017 (E)28.1528.1528.1528.15-0.30-1.07%set 19:27
E4L.F18.EJan 2018 (E)38.7538.7538.7538.75-0.95-2.45%set 19:27
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.X17.ENov 2017 (E)31.9931.9931.9931.99-1.01-3.16%set 17:32
J4.Z17.EDec 2017 (E)36.4636.4636.4636.46-0.55-1.51%set 17:32
J4.F18.EJan 2018 (E)48.9448.9448.9448.94-0.72-1.47%set 17:32
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.X17.ENov 2017 (E)32323232-1-3.12%set 19:27
J4L.Z17.EDec 2017 (E)36.4536.4536.4536.45-0.55-1.51%set 19:27
J4L.F18.EJan 2018 (E)48.9548.9548.9548.95-0.70-1.43%set 19:27
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.V17.EOct 2017 (E)1.61421.61421.61421.6142+0.0058+0.36%set 15:14
RLX.X17.ENov 2017 (E)1.61901.61901.61901.6190+0.0067+0.41%set 15:14
RLX.Z17.EDec 2017 (E)1.60781.60781.60781.6078+0.0045+0.28%set 15:14
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.V17Oct 201716.4116.4116.4116.41+0.18+1.10%set 15:46
RM.X17Nov 201715.6815.6815.6815.68+0.13+0.83%set 15:46
RM.Z17Dec 201715.0415.0415.0415.04+0.02+0.13%set 15:46
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.X17.ENov 2017 (E)1.64291.64291.64291.6429+0.0128+0.78%set 14:31
RT.Z17.EDec 2017 (E)1.61901.61901.61901.6190+0.0067+0.41%set 14:31
RT.F18.EJan 2018 (E)1.60781.60781.60781.6078+0.0045+0.28%set 14:31
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.X17.ENov 2017 (E)1.65021.65881.62551.6280-0.0149-0.90%08:37
RB.Z17.EDec 2017 (E)1.62531.63201.59951.6015-0.0175-1.08%08:37
RB.F18.EJan 2018 (E)1.61261.61881.58761.5894-0.0184-1.14%08:37
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.X17.ENov 2017 (E)1110-1-100.00%set 14:31
RBT.Z17.EDec 2017 (E)-11-10+100.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.V17.EOct 2017 (E)10.51610.51610.51610.516+0.120+1.14%set 17:18
RBB.X17.ENov 2017 (E)10.21310.21310.21310.213+0.021+0.21%set 17:18
RBB.Z17.EDec 2017 (E)10.07010.07010.07010.070-0.083-0.82%set 17:18
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.X17.ENov 2017 (E)-0.538-0.538-0.538-0.538-0.0460.00%set 17:40
NJ.Z17.EDec 2017 (E)-0.301-0.301-0.301-0.301-0.0190.00%set 17:40
NJ.F18.EJan 2018 (E)-0.296-0.296-0.296-0.296-0.0320.00%set 17:40
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.V17.EOct 2017 (E)331.697331.697331.697331.697-0.152-0.05%set 17:19
SE.X17.ENov 2017 (E)334.439334.439334.439334.439-0.056-0.02%set 17:19
SE.Z17.EDec 2017 (E)332.915332.915332.915332.915+0.360+0.11%set 17:19
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.V17.EOct 2017 (E)3.7503.7503.7503.750+0.001+0.03%set 17:19
SD.X17.ENov 2017 (E)4.754.754.754.750.000.00%set 17:19
SD.Z17.EDec 2017 (E)5.255.255.255.250.000.00%set 17:19
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.X17.ENov 2017 (E)-0.130-0.130-0.130-0.130+0.0090.00%set 17:40
9FN.Z17.EDec 2017 (E)-0.145-0.145-0.145-0.145-0.0010.00%set 17:40
9FN.F18.EJan 2018 (E)-0.117-0.117-0.117-0.117-0.0010.00%set 17:40
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.X17.ENov 2017 (E)-0.055-0.055-0.055-0.0550.0000.00%set 17:40
CZ.Z17.EDec 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 17:40
CZ.F18.EJan 2018 (E)-0.045-0.045-0.045-0.045+0.0010.00%set 17:40
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.X17.ENov 2017 (E)0.1240.1240.1240.124+0.035+28.23%set 17:40
NZ.Z17.EDec 2017 (E)1.4651.4651.4651.465+0.017+1.16%set 17:40
NZ.F18.EJan 2018 (E)4.5924.5924.5924.592+0.085+1.85%set 17:40
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.X17.ENov 2017 (E)0.0440.0440.0440.044-0.017-38.64%set 17:40
TZ6.Z17.EDec 2017 (E)0.8560.8560.8560.856+0.015+1.75%set 17:40
TZ6.F18.EJan 2018 (E)2.8392.8392.8392.839-0.013-0.46%set 17:40
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.X17.ENov 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 17:40
TR.Z17.EDec 2017 (E)-0.034-0.034-0.034-0.034-0.0010.00%set 17:40
TR.F18.EJan 2018 (E)-0.047-0.047-0.047-0.047+0.0010.00%set 17:40
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.V17.EOct 2017 (E)-0.0447-0.0447-0.0447-0.0447-0.00120.00%set 17:22
LT.X17.ENov 2017 (E)-0.0540-0.0540-0.0540-0.0540-0.00150.00%set 17:22
LT.Z17.EDec 2017 (E)-0.0740-0.0740-0.0740-0.0740-0.00150.00%set 17:22
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.V17.EOct 2017 (E)20.4520.4520.4520.450.000.00%set 16:32
UX.X17.ENov 2017 (E)20.4520.4520.4520.450.000.00%set 16:32
UX.Z17.EDec 2017 (E)20.4520.4520.4520.450.000.00%set 16:32
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.X17.ENov 2017 (E)-0.488-0.488-0.488-0.488-0.0130.00%set 17:40
NW.Z17.EDec 2017 (E)-0.298-0.298-0.298-0.298+0.0010.00%set 17:40
NW.F18.EJan 2018 (E)-0.323-0.323-0.323-0.323-0.0020.00%set 17:40
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.V17.EOct 2017 (E)-5.89-5.89-5.89-5.89-0.050.00%set 15:46
BK.X17.ENov 2017 (E)-5.47-5.47-5.47-5.47-0.110.00%set 15:46
BK.Z17.EDec 2017 (E)-4.97-4.97-4.97-4.97-0.100.00%set 15:46
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.V17.EOct 2017 (E)51.3951.3951.3951.39+0.07+0.14%set 15:14
CSX.X17.ENov 2017 (E)52.3252.3252.3252.32+0.15+0.29%set 15:14
CSX.Z17.EDec 2017 (E)52.4952.4952.4952.49+0.17+0.32%set 18:02
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.X17.ENov 2017 (E)0.050.050.050.05+0.12+240.00%set 17:22
WTT.Z17.EDec 2017 (E)0.780.780.780.78+0.26+33.33%set 17:22
WTT.F18.EJan 2018 (E)0.590.590.590.59+0.12+20.34%set 17:22
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z17.EDec 2017 (E)2067206720672067+3+0.15%set 12:01
CJ.H18.EMar 2018 (E)2074207420742074-1-0.05%set 12:01
CJ.K18.EMay 2018 (E)2083208320832083-3-0.14%set 12:01
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z17.EDec 2017 (E)1.24301.24301.24301.2430+0.0015+0.12%set 13:39
KT.H18.EMar 2018 (E)1.2811.2811.2811.281+0.001+0.08%set 13:39
KT.K18.EMay 2018 (E)1.30551.30551.30551.3055+0.0010+0.08%set 13:39
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.Z17.EDec 2017 (E)0.75040.75040.75040.6763-0.0014-0.21%set 14:25
TT.H18.EMar 2018 (E)0.62750.62750.62750.6733-0.0015-0.22%set 14:25
TT.K18.EMay 2018 (E)0.68280.68280.68280.6828-0.0004-0.06%set 14:25
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H18.EMar 2018 (E)0.14080.14080.14080.1408+0.0005+0.36%set 13:06
YO.K18.EMay 2018 (E)0.14170.14170.14170.1417+0.0002+0.14%set 13:06
YO.N18.EJul 2018 (E)0.14310.14310.14310.1431-0.0001-0.07%set 13:06
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.V17.EOct 2017 (E)0.093000.095000.093000.094480.000000.00%set 13:46
AUP.X17.ENov 2017 (E)0.0850.0850.0850.0960.0000.00%set 13:46
AUP.Z17.EDec 2017 (E)0.08650.08650.08650.09600.00000.00%set 13:46
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.V17.EOct 2017 (E)3.15053.15053.15003.1500-0.0135-0.43%set 08:33
HG.X17.ENov 2017 (E)3.16653.16853.14153.1565-0.0130-0.41%08:31
HG.Z17.EDec 2017 (E)3.17553.18653.13803.1640-0.0140-0.44%08:37
COPPER (E-MINI) (NYMEX:QC)
MarketContractOpenHighLowLastChangePctTime
QC.X17.ENov 2017 (E)3.0303.0303.0303.170-0.018-0.57%set 13:16
QC.Z17.EDec 2017 (E)3.1703.2083.1563.178-0.004-0.13%set 13:16
QC.F18.EJan 2018 (E)3.1863.1863.1863.186-0.018-0.56%set 13:16
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.V17.EOct 2017 (E)1295.11295.11283.11279.9-3.1-0.24%set 13:34
GC.X17.ENov 2017 (E)1280.41288.01277.01286.5+5.3+0.41%08:34
GC.Z17.EDec 2017 (E)1282.81292.01277.61288.5+5.5+0.43%08:37
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Z17.EDec 2017 (E)1283.01291.51278.01288.0+5.0+0.39%08:37
QO.G18.EFeb 2018 (E)1299.001299.001290.001287.25-3.25-0.25%set 13:34
QO.J18.EApr 2018 (E)1290.751290.751290.751291.25-3.25-0.25%set 13:34
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.V17.EOct 2017 (E)954.05954.05954.05954.05-23.00-2.41%set 13:00
PA.X17.ENov 2017 (E)954.35954.35954.35954.35-23.00-2.41%set 13:00
PA.Z17.EDec 2017 (E)953.10959.35948.10949.65-3.30-0.35%08:35
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V17.EOct 2017 (E)938.8938.8937.5921.9-10.2-1.10%set 13:05
PL.X17.ENov 2017 (E)941.4941.5941.4923.2-10.2-1.10%set 13:05
PL.Z17.EDec 2017 (E)930.3930.3923.3924.3-10.2-1.11%set 13:05
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.V17.EOct 2017 (E)16.99016.99016.99016.990+0.047+0.28%set 08:30
SI.X17.ENov 2017 (E)17.01517.01517.01517.015+0.051+0.30%set 08:30
SI.Z17.EDec 2017 (E)17.01517.10516.93017.050+0.053+0.31%08:37
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.V17.EOct 2017 (E)16.70016.70016.70016.943-0.044-0.26%set 13:30
SIL.X17.ENov 2017 (E)16.96416.96416.96416.964-0.044-0.26%set 13:30
SIL.Z17.EDec 2017 (E)17.03017.11016.95017.040+0.043+0.25%08:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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