S&P 500
2387.45
-1.16 -0.05%
Dow Indu
20975.09
-21.03 -0.10%
Nasdaq
6025.79
+0.30 0.00%
Crude Oil
49.12
-0.50 -1.02%
Gold
1264.540
-2.155 -0.17%
Euro
1.091250
-0.000290 -0.03%
US Dollar
98.909
-0.073 -0.07%
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.J17.EApr 2017 (E)-8.789-8.789-8.789-8.789+0.0340.00%set 16:53
FO.K17.EMay 2017 (E)-8.879-8.879-8.879-8.879+0.0720.00%set 16:53
FO.M17.EJun 2017 (E)-9.087-9.087-9.087-9.087-0.0040.00%set 16:53
ALGONQUIN CITY-GATES NAT GAS IDX (NYMEX:N7)
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.K17.EMay 2017 (E)0.2160.2160.2160.216+0.004+1.85%set 17:35
B4.M17.EJun 2017 (E)-0.161-0.161-0.161-0.161-0.0240.00%set 17:35
B4.N17.EJul 2017 (E)0.1360.1360.1360.136-0.017-12.50%set 17:35
ANR LOUISIANA NAT GAS (SWING SWAP) (NYMEX:K6)
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.K17.EMay 2017 (E)-0.384-0.384-0.384-0.384+0.0200.00%set 17:36
NEN.M17.EJun 2017 (E)-0.371-0.371-0.371-0.371-0.0020.00%set 17:36
NEN.N17.EJul 2017 (E)-0.346-0.346-0.346-0.346-0.0020.00%set 17:36
ARGUS SOUR CRUDE INDEX (CAL. SWAP) (NYMEX:37)
ARGUS SOUR CRUDE INDEX TRADE MO SWAP (NYMEX:29)
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.J17.EApr 2017 (E)53.8753.8753.8753.87-0.04-0.07%set 15:01
CY.K17.EMay 2017 (E)52.4252.4252.4252.42-0.16-0.31%set 15:01
CY.M17.EJun 2017 (E)52.7552.7552.7552.75-0.12-0.23%set 15:01
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.J17.EApr 2017 (E)1.54251.54701.54251.6150-0.0025-0.15%set 15:35
CU.K17.EMay 2017 (E)1.59401.59401.59401.5975-0.0200-1.25%set 15:35
CU.M17.EJun 2017 (E)1.59251.59251.59251.5850-0.0175-1.11%set 15:35
CLEARBROOK BAKKEN SWEET CRUDE INDEX (NYMEX:CSW)
COAL (API 2) CIF ARA SWAP (NYMEX:MTF)
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.K17.EMay 2017 (E)-0.455-0.455-0.455-0.455-0.0090.00%set 18:03
CIN.M17.EJun 2017 (E)-0.422-0.422-0.422-0.422-0.0010.00%set 17:35
CIN.N17.EJul 2017 (E)-0.410-0.410-0.410-0.410+0.0030.00%set 17:36
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.K17.EMay 2017 (E)-0.167-0.167-0.167-0.167-0.0010.00%set 17:36
TC.M17.EJun 2017 (E)-0.167-0.167-0.167-0.167-0.0010.00%set 17:36
TC.N17.EJul 2017 (E)-0.182-0.182-0.182-0.182-0.0030.00%set 17:36
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.K17.EMay 2017 (E)-0.092-0.092-0.092-0.092-0.0010.00%set 17:35
GL.M17.EJun 2017 (E)-0.092-0.092-0.092-0.0920.0000.00%set 17:35
GL.N17.EJul 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 17:35
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.K17.EMay 2017 (E)-0.114-0.114-0.114-0.1140.0000.00%set 17:35
5ZN.M17.EJun 2017 (E)-0.102-0.102-0.102-0.102+0.0030.00%set 17:35
5ZN.N17.EJul 2017 (E)-0.109-0.109-0.109-0.109+0.0040.00%set 17:35
CONWAY NATURAL GASOLINE OPIS SWAP (NYMEX:8L)
CONWAY NORMAL BUTANE OPIS SWAP (NYMEX:8M)
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M17.EJun 2017 (E)49.2249.4349.0849.12-0.50-1.02%04:42
CL.N17.EJul 2017 (E)49.5249.7649.4149.46-0.50-1.01%04:42
CL.Q17.EAug 2017 (E)49.8150.0049.6749.70-0.51-1.02%04:33
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.M17.EJun 2017 (E)49.20049.42549.07549.100-0.525-1.07%04:41
QM.N17.EJul 2017 (E)49.72549.72549.42549.450-0.500-1.01%04:41
QM.Q17.EAug 2017 (E)49.95049.97549.72550.200+0.025+0.05%set 14:31
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.M17.EJun 2017 (E)11-10+20.00%set 14:31
CLT.N17.EJul 2017 (E)-11-10+20.00%set 14:31
CLT.Q17.EAug 2017 (E)2210-1-50.00%set 14:31
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.M17.EJun 2017 (E)51.4751.6951.2451.25-0.57-1.11%04:41
BZ.N17.EJul 2017 (E)52.1652.2651.8351.87-0.54-1.04%04:43
BZ.Q17.EAug 2017 (E)52.4252.4452.1852.21-0.53-1.01%set 04:43
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.M17.EJun 2017 (E)0.250.750.250.00+1.00+400.00%set 14:40
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.M17.EJun 2017 (E)49.6249.6249.6249.62+0.06+0.12%set 14:31
WS.N17.EJul 2017 (E)49.9649.9649.9649.96+0.06+0.12%set 14:31
WS.Q17.EAug 2017 (E)50.2150.2150.2150.21+0.04+0.08%set 14:31
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.M17.EJun 2017 (E)47.9747.9747.9747.97+0.16+0.33%set 16:52
MB.N17.EJul 2017 (E)48.2648.2648.2648.26+0.16+0.33%set 16:52
MB.Q17.EAug 2017 (E)48.4648.4648.4648.46+0.09+0.19%set 16:52
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.M17.EJun 2017 (E)0.2250.2250.2250.2250.0000.00%set 16:34
LPS.N17.EJul 2017 (E)0.210.210.210.210.000.00%set 16:34
LPS.Q17.EAug 2017 (E)0.210.210.210.210.000.00%set 16:34
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.M17.EJun 2017 (E)51.8251.8251.8251.82-0.28-0.54%set 14:41
BB.N17.EJul 2017 (E)52.4152.4152.4152.41-0.16-0.31%set 14:41
BB.Q17.EAug 2017 (E)52.7452.7452.7452.74-0.12-0.23%set 14:41
DAILY MONT BELVIEU LDH PROPANE SWAP (NYMEX:C3D)
DIELSEL 10PPM VS. ULSD 10PPM SWAP (NYMEX:BBU)
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.K17.EMay 2017 (E)-0.539-0.539-0.539-0.539-0.0090.00%set 17:36
PG.M17.EJun 2017 (E)-0.668-0.668-0.668-0.668-0.0400.00%set 17:36
PG.N17.EJul 2017 (E)-0.673-0.673-0.673-0.673-0.0260.00%set 17:36
DOMINION APPALACHIA INDEX (NYMEX:DIH)
EAST WEST FUEL OIL SPREAD BALMO SWAP (NYMEX:EWB)
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.K17.EMay 2017 (E)-0.229-0.229-0.229-0.229+0.0020.00%set 17:36
PW.M17.EJun 2017 (E)-0.219-0.219-0.219-0.219+0.0040.00%set 17:36
PW.N17.EJul 2017 (E)-0.206-0.206-0.206-0.206+0.0040.00%set 17:36
ERCOT HOUSTON ZONE MCPE 5 MW PEAK SWAP (NYMEX:I1)
ERCOT NORTH CALENDAR DAY PEAK SWAP (NYMEX:MC)
ERCOT NORTH ZONE MCPE 5 MW PEAK SWAP (NYMEX:I5)
ERCOT SOUTH ZONE MCPE 5 MW PEAK SWAP (NYMEX:I9)
ERCOT WEST ZONE MCPE 5 MW PEAK SWAP (NYMEX:N1)
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.J17.EApr 2017 (E)286.294286.294286.294286.294-0.028-0.01%set 16:53
UV.K17.EMay 2017 (E)276.508276.508276.508276.508-0.554-0.20%set 16:53
UV.M17.EJun 2017 (E)277.262277.262277.262277.262-0.785-0.28%set 16:53
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.J17.EApr 2017 (E)-1.183-1.183-1.183-1.183-0.0510.00%set 16:47
EN.K17.EMay 2017 (E)-2.149-2.149-2.149-2.149-0.4500.00%set 16:47
EN.M17.EJun 2017 (E)-2.789-2.789-2.789-2.789-0.3190.00%set 16:47
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.J17.EApr 2017 (E)312.178312.178312.178312.178-0.044-0.01%set 16:53
UA.K17.EMay 2017 (E)301.008301.008301.008301.008-0.654-0.22%set 16:53
UA.M17.EJun 2017 (E)299.812299.812299.812299.812-1.085-0.36%set 16:53
EUROPEAN GASOIL 0.2 NWE (CAL. SWAP) (NYMEX:UE)
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.J17.EApr 2017 (E)10.66010.66010.66010.660+0.112+1.05%set 16:47
GZ.K17.EMay 2017 (E)10.40410.40410.40410.404+0.629+6.05%set 16:47
GZ.M17.EJun 2017 (E)10.29610.29610.29610.296+0.613+5.95%set 16:47
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.K17.EMay 2017 (E)461.40465.25461.40467.25+3.50+0.75%set 11:49
GLI.M17.EJun 2017 (E)464.0464.0464.0468.5+3.5+0.75%set 11:49
GLI.N17.EJul 2017 (E)470.25470.25470.25470.25+3.75+0.80%set 11:49
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.J17.EApr 2017 (E)-0.545-0.545-0.545-0.545-0.0040.00%set 16:34
GCU.K17.EMay 2017 (E)-0.311-0.311-0.311-0.311+0.0210.00%set 16:34
GCU.M17.EJun 2017 (E)-0.430-0.430-0.430-0.430+0.0070.00%set 16:34
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.J17.EApr 2017 (E)44.5444.5444.5444.54-0.01-0.02%set 18:00
MFB.K17.EMay 2017 (E)43.2343.2343.2343.23-0.07-0.16%set 16:34
MFB.M17.EJun 2017 (E)43.2343.2343.2343.23-0.12-0.28%set 16:34
GC HEATING OIL OPIS SWAP (NYMEX:7O)
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.J17.EApr 2017 (E)-0.0815-0.0815-0.0815-0.0815+0.00010.00%set 16:08
ME.K17.EMay 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 16:08
ME.M17.EJun 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 16:08
GC ULSD (PLATTS) (NYMEX:LY)
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.J17.EApr 2017 (E)14.4014.4014.4014.40-0.06-0.42%set 16:08
GY.K17.EMay 2017 (E)13.6313.6313.6313.63-0.30-2.20%set 16:08
GY.M17.EJun 2017 (E)13.4213.4213.4213.42-0.38-2.83%set 16:08
GC ULSD VS HO (SPREAD SWAP) (NYMEX:5Q)
GC UNL87 M2 (PLATTS) V RBOB SPREAD (NYMEX:RVR)
HANDYSIZETIMECHARTER AVG BALMO SWAP (NYMEX:Q0)
HANDYSIZETIMECHARTER AVG SWAP (NYMEX:HFT)
HEATING OIL CRACK (CAL. SWAP) (NYMEX:HK)
HEATING OIL VS BRENT CRACK SWAP (NYMEX:HOB)
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.M17.EJun 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:35
HB.N17.EJul 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:35
HB.Q17.EAug 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:35
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.K17.EMay 2017 (E)3.0523.0593.0303.043-0.023-0.76%set 14:31
HP.M17.EJun 2017 (E)3.1473.1703.1383.271+0.106+3.24%set 14:31
HP.N17.EJul 2017 (E)3.353.353.353.35+0.10+2.99%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.K17.EMay 2017 (E)3.0593.1393.0573.142+0.099+3.15%set 14:31
HH.M17.EJun 2017 (E)3.1683.2693.1633.271+0.090+2.77%set 14:31
HH.N17.EJul 2017 (E)3.2373.2553.2203.350+0.100+2.99%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.M17.EJun 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:37
IN.N17.EJul 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:37
IN.Q17.EAug 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:37
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.K17.EMay 2017 (E)3.1423.1423.1423.142+0.099+3.15%set 14:31
NN.M17.EJun 2017 (E)3.2713.2713.2713.271+0.106+3.24%set 14:31
NN.N17.EJul 2017 (E)3.353.353.353.35+0.10+2.99%set 14:31
HENRY HUB NATURAL GAS QUADULTIMATE SWAP (NYMEX:0S)
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.K17May 20173.1563.1563.1563.156+0.085+2.69%set 17:38
XJ.M17Jun 20173.2623.2623.2623.262+0.108+3.31%set 17:38
XJ.N17Jul 20173.3483.3483.3483.348+0.100+2.99%set 17:38
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.K17May 20170.0140.0140.0140.014-0.014-100.00%set 17:36
NH.M17Jun 2017-0.009-0.009-0.009-0.009+0.0020.00%set 17:36
NH.N17Jul 2017-0.002-0.002-0.002-0.0020.0000.00%set 17:36
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.K17.EMay 2017 (E)0.0140.0140.0140.014-0.014-100.00%set 18:00
NHN.M17.EJun 2017 (E)-0.009-0.009-0.009-0.009+0.0020.00%set 17:36
NHN.N17.EJul 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 18:00
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.K17.EMay 2017 (E)3.1563.1563.1563.156+0.085+2.69%set 17:38
XJT.M17.EJun 2017 (E)3.2623.2623.2623.262+0.108+3.31%set 18:02
XJT.N17.EJul 2017 (E)3.3483.3483.3483.348+0.100+2.99%set 18:02
ILLINOIS HUB PEAK MONTH (NYMEX:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.K17.EMay 2017 (E)18.0518.0518.0518.05-0.25-1.38%set 19:56
OMM.M17.EJun 2017 (E)27.927.927.927.9-0.4-1.43%set 17:26
OMM.N17.EJul 2017 (E)39.0539.0539.0539.05+0.60+1.54%set 19:56
IRON ORE 62% FE, CFR N. CHINA SWAP (NYMEX:PIO)
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:AU6)
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.J17.EApr 2017 (E)478.617478.617478.617478.617-0.389-0.08%set 16:49
JA.K17.EMay 2017 (E)454.95454.95454.95454.95-4.92-1.08%set 16:49
JA.M17.EJun 2017 (E)453.155453.155453.155453.155-3.907-0.86%set 16:49
L.A. CARB GASOLINE /NYH GASOLINE SWAP (NYMEX:MI)
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.K17.EMay 2017 (E)35.1535.1535.1535.150.000.00%set 18:01
H5L.M17.EJun 2017 (E)36.5536.5536.5536.55+0.35+0.96%set 19:56
H5L.N17.EJul 2017 (E)44.1544.1544.1544.15+0.25+0.57%set 19:56
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.K17.EMay 2017 (E)25.0025.0025.0025.00+0.25+1.00%set 19:56
K2L.M17.EJun 2017 (E)25.125.125.125.1+0.2+0.80%set 17:32
K2L.N17.EJul 2017 (E)27.3527.3527.3527.35+0.10+0.37%set 19:56
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.K17.EMay 2017 (E)34.234.234.234.20.00.00%set 17:32
AH3.M17.EJun 2017 (E)35.6035.6035.6035.60+0.35+0.98%set 19:56
AH3.N17.EJul 2017 (E)43.2043.2043.2043.20+0.25+0.58%set 19:56
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.K17.EMay 2017 (E)24.4024.4024.4024.40+0.25+1.03%set 19:56
EJL.M17.EJun 2017 (E)24.524.524.524.5+0.2+0.82%set 17:32
EJL.N17.EJul 2017 (E)26.7526.7526.7526.75+0.10+0.37%set 19:57
MIDWEST ISO INDIANA HUB ELECTRICTY SWAP (NYMEX:MII)
MONT BELVIEU ETHANE (NYMEX:AC0)
MONT BELVIEU ETHANE OPIS BALMO SWAP (NYMEX:8C)
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.J17.EApr 2017 (E)0.610000.610000.610000.65309-0.00067-0.10%set 16:43
B0.K17.EMay 2017 (E)0.613750.613750.613750.61375-0.00542-0.88%set 16:43
B0.M17.EJun 2017 (E)0.612500.612500.612500.61250-0.00542-0.88%set 16:43
MONT BELVIEU NATURAL GASOLINE SWAP (NYMEX:A7Q)
MONT BELVIEU NORMAL BUTANE BALMO SWAP (NYMEX:8J)
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.J17.EApr 2017 (E)468.958468.958468.958468.958-0.795-0.17%set 16:52
UN.K17.EMay 2017 (E)447.45447.45447.45447.45-5.42-1.21%set 16:52
UN.M17.EJun 2017 (E)444.655444.655444.655444.655-3.907-0.88%set 16:52
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.K17.EMay 2017 (E)3.0523.1703.0313.142+0.099+3.15%set 14:31
NG.M17.EJun 2017 (E)3.2553.2623.2483.260-0.011-0.34%04:43
NG.N17.EJul 2017 (E)3.3363.3413.3313.340-0.010-0.30%04:43
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.K17.EMay 2017 (E)3.0653.0753.0253.045-0.020-0.66%set 14:31
QG.M17.EJun 2017 (E)3.2553.2603.2503.260-0.010-0.31%04:35
QG.N17.EJul 2017 (E)3.2553.3303.2553.350+0.100+2.99%set 14:31
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.M17.EJun 2017 (E)-11-10+40.00%set 14:31
NGT.Q17.EAug 2017 (E)1110+10.00%set 14:31
NGT.K17:Q17.EMay 2017/Aug 2017 Spread1110-1-100.00%set 17:42
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.K17.EMay 2017 (E)23.1523.1523.1523.15-0.18-0.78%set 17:32
H2.M17.EJun 2017 (E)23.3523.3523.3523.350.000.00%set 17:32
H2.N17.EJul 2017 (E)28.2528.2528.2528.25+0.25+0.88%set 17:32
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.K17.EMay 2017 (E)23.1523.1523.1523.15-0.20-0.86%set 17:32
H2L.M17.EJun 2017 (E)23.3523.3523.3523.350.000.00%set 17:32
H2L.N17.EJul 2017 (E)28.2528.2528.2528.25+0.25+0.88%set 17:32
NEW ENGLAND INTERNAL HUB PEAK LMP SWAP (NYMEX:NIL)
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.K17.EMay 2017 (E)1.52841.53301.52121.5222-0.0145-0.95%04:43
HO.M17.EJun 2017 (E)1.53171.53801.52531.5270-0.0147-0.96%04:43
HO.N17.EJul 2017 (E)1.53931.54491.53251.5345-0.0141-0.91%04:43
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.K17.EMay 2017 (E)-0.370-0.370-0.370-0.370-0.0010.00%set 17:36
NL.M17.EJun 2017 (E)-0.348-0.348-0.348-0.3480.0000.00%set 17:36
NL.N17.EJul 2017 (E)-0.316-0.316-0.316-0.316-0.0040.00%set 17:36
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.K17.EMay 2017 (E)-0.195-0.195-0.195-0.195-0.0050.00%set 17:36
PD.M17.EJun 2017 (E)-0.176-0.176-0.176-0.1760.0000.00%set 17:36
PD.N17.EJul 2017 (E)-0.167-0.167-0.167-0.1670.0000.00%set 17:36
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.J17.EApr 2017 (E)1.7971.7971.7971.797-0.040-2.23%set 16:34
VR.K17.EMay 2017 (E)1.6341.6341.6341.634+0.051+3.12%set 16:34
VR.M17.EJun 2017 (E)1.9171.9171.9171.917+0.034+1.77%set 16:34
NYH CONVENTIONAL GASOLINE/NY UNLEADED GASOLINE (SPREAD SWAP) (NYMEX:MJ)
NYH LS DIESEL/NYH HEATING OIL (SPREAD SWAP) (NYMEX:MK)
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.J17.EApr 2017 (E)46.3446.3446.3446.34-0.05-0.11%set 16:34
MM.K17.EMay 2017 (E)44.8744.8744.8744.87-0.01-0.02%set 16:34
MM.M17.EJun 2017 (E)45.1545.1545.1545.15-0.08-0.18%set 16:34
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.J17.EApr 2017 (E)1.59301.59301.59301.5930-0.0013-0.08%set 18:00
MPX.K17.EMay 2017 (E)1.54171.54171.54171.5417-0.0081-0.53%set 14:53
MPX.M17.EJun 2017 (E)1.54861.54861.54861.5486-0.0080-0.52%set 14:53
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.K17.EMay 2017 (E)11-10+10.00%set 14:32
HOT.M17.EJun 2017 (E)11-10+10.00%set 14:32
HOT.N17.EJul 2017 (E)1110+1+100.00%set 14:32
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.K17.EMay 2017 (E)16.5016.5016.5016.50+0.55+3.34%set 19:56
K4L.M17.EJun 2017 (E)18.2018.2018.2018.20+0.05+0.28%set 19:56
K4L.N17.EJul 2017 (E)23.1523.1523.1523.15+0.05+0.22%set 19:56
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.K17.EMay 2017 (E)26.8526.8526.8526.85-0.20-0.75%set 19:56
K3L.M17.EJun 2017 (E)33.833.833.833.8+0.4+1.18%set 17:25
K3L.N17.EJul 2017 (E)46.346.346.346.3+0.4+0.86%set 17:25
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.K17.EMay 2017 (E)23.5023.5023.5023.50+0.15+0.64%set 17:32
D2L.M17.EJun 2017 (E)24.624.624.624.6+0.2+0.81%set 17:32
D2L.N17.EJul 2017 (E)29.6529.6529.6529.65+0.30+1.01%set 19:56
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.K17.EMay 2017 (E)33.333.333.333.3+0.6+1.80%set 17:25
T3L.M17.EJun 2017 (E)36.236.236.236.2+0.6+1.66%set 19:57
T3L.N17.EJul 2017 (E)48.9048.9048.9048.90+0.45+0.92%set 19:56
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.K17.EMay 2017 (E)24.8524.8524.8524.85+0.25+1.01%set 19:56
D4L.M17.EJun 2017 (E)25.5525.5525.5525.55+0.35+1.37%set 17:32
D4L.N17.EJul 2017 (E)32.2532.2532.2532.25+1.10+3.41%set 17:32
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:D3L)
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.J17Apr 201717.2917.2917.2917.29-0.19-1.10%set 17:32
58.K17May 201719.9919.9919.9919.99+0.35+1.75%set 17:32
58.M17Jun 201721.3921.3921.3921.39+0.13+0.61%set 17:32
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.K17.EMay 2017 (E)20.0020.0020.0020.00+0.35+1.75%set 19:56
A58.M17.EJun 2017 (E)21.4021.4021.4021.40+0.15+0.70%set 19:56
A58.N17.EJul 2017 (E)26.426.426.426.4+0.2+0.76%set 19:56
ONEOK OKLAHOMA NATURAL GAS (SWING SWAP) (NYMEX:KM3)
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.K17.EMay 2017 (E)7.357.357.357.35+0.20+2.72%set 19:56
OFF.M17.EJun 2017 (E)11.6511.6511.6511.65+0.25+2.15%set 19:57
OFF.N17.EJul 2017 (E)19.8519.8519.8519.85-0.20-1.01%set 19:56
PANAMAX TIMECHARTER AVG SWAP (NYMEX:PFU)
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.K17.EMay 2017 (E)-0.433-0.433-0.433-0.433-0.0040.00%set 17:36
PH.M17.EJun 2017 (E)-0.405-0.405-0.405-0.405-0.0010.00%set 17:36
PH.N17.EJul 2017 (E)-0.379-0.379-0.379-0.379-0.0020.00%set 17:36
PANHANDLE BASIS SWAP SYNTHETIC (NYMEX:XH)
MarketContractOpenHighLowLastChangePctTime
XH.N17.EJul 2017 (E)2.9712.9712.9712.971+0.098+3.30%set 17:38
XH.Q17.EAug 2017 (E)3.0093.0093.0093.009+0.093+3.09%set 17:38
XH.U17.ESep 2017 (E)3.0053.0053.0053.005+0.099+3.29%set 17:38
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.K17.EMay 2017 (E)-0.496-0.496-0.496-0.496-0.0180.00%set 17:36
PM.M17.EJun 2017 (E)-0.434-0.434-0.434-0.434-0.0060.00%set 17:36
PM.N17.EJul 2017 (E)-0.407-0.407-0.407-0.407-0.0010.00%set 17:36
PG&E CITYGATE (SWING SWAP) (NYMEX:PSK)
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.K17.EMay 2017 (E)24.1024.1024.1024.10+0.25+1.04%set 19:56
V3L.M17.EJun 2017 (E)24.524.524.524.5+0.2+0.82%set 19:56
V3L.N17.EJul 2017 (E)27.327.327.327.3+0.1+0.37%set 19:56
PJM AD HUB 5 MW RT (PEAK) (NYMEX:AZ9)
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:R7L)
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.K17.EMay 2017 (E)33.233.233.233.20.00.00%set 19:56
D7L.M17.EJun 2017 (E)35.635.635.635.6+0.3+0.84%set 19:56
D7L.N17.EJul 2017 (E)43.9543.9543.9543.95+0.40+0.91%set 19:56
PJM ATSI 5 MW OFF-PEAK DAY AHEAD SWAP (NYMEX:MOD)
PJM ATSI 5 MW OFF-PEAK REALTIME SWAP (NYMEX:MOR)
PJM ATSI 5 MW PEAK DAY AHEAD SWAP (NYMEX:MPD)
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.J17Apr 201735.9435.9435.9435.94+0.65+1.81%set 17:25
JM.K17May 201733.9633.9633.9633.96+0.11+0.32%set 17:25
JM.M17Jun 201736.4636.4636.4636.46+0.43+1.18%set 17:25
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.K17.EMay 2017 (E)33.9533.9533.9533.95+0.10+0.29%set 19:56
JML.M17.EJun 2017 (E)36.4536.4536.4536.45+0.40+1.10%set 19:56
JML.N17.EJul 2017 (E)46.1046.1046.1046.10+0.45+0.98%set 17:25
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.J17Apr 201725.1725.1725.1725.17-0.06-0.24%set 17:38
46.K17May 201720.3420.3420.3420.34+0.20+0.98%set 17:38
46.M17Jun 201722.5022.5022.5022.50+0.44+1.96%set 17:38
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.K17.EMay 2017 (E)20.3520.3520.3520.35+0.20+0.98%set 19:57
A46.M17.EJun 2017 (E)22.5022.5022.5022.50+0.45+2.00%set 17:38
A46.N17.EJul 2017 (E)26.2026.2026.2026.20+0.55+2.10%set 19:57
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.K17.EMay 2017 (E)20.7520.7520.7520.75+0.05+0.24%set 19:56
B6L.M17.EJun 2017 (E)21.8021.8021.8021.80+0.15+0.69%set 19:56
B6L.N17.EJul 2017 (E)24.4524.4524.4524.45+0.15+0.61%set 19:56
PJM NI HUB 5 MW RT (PEAK) (NYMEX:AB3)
PJM NO ILLINOIS-PEAK LMP SWAP (NYMEX:N3)
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.K17.EMay 2017 (E)20.8020.8020.8020.80+0.05+0.24%set 19:56
L3L.M17.EJun 2017 (E)21.8521.8521.8521.85+0.15+0.69%set 19:56
L3L.N17.EJul 2017 (E)24.5024.5024.5024.50+0.15+0.61%set 19:56
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.K17.EMay 2017 (E)30.9530.9530.9530.95-0.10-0.32%set 19:56
N3L.M17.EJun 2017 (E)33.733.733.733.7+0.2+0.59%set 19:56
N3L.N17.EJul 2017 (E)42.4542.4542.4542.45+0.30+0.71%set 19:56
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:AW6)
PJM PSEG ZONE PEAK DAY AHEAD (NYMEX:AL6)
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.K17.EMay 2017 (E)24.4524.4524.4524.45+0.20+0.82%set 18:00
N9L.M17.EJun 2017 (E)24.7524.7524.7524.75+0.15+0.61%set 19:56
N9L.N17.EJul 2017 (E)27.9527.9527.9527.95+0.05+0.18%set 19:56
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:AL1)
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.K17.EMay 2017 (E)33.9633.9633.9633.96+0.11+0.32%set 17:25
L1.M17.EJun 2017 (E)36.4636.4636.4636.46+0.43+1.18%set 17:25
L1.N17.EJul 2017 (E)46.1046.1046.1046.10+0.45+0.98%set 17:25
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.K17.EMay 2017 (E)24.524.524.524.5+0.2+0.82%set 17:32
E4.M17.EJun 2017 (E)24.7924.7924.7924.79+0.15+0.61%set 17:32
E4.N17.EJul 2017 (E)28.0128.0128.0128.01+0.08+0.29%set 17:32
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.K17.EMay 2017 (E)24.524.524.524.5+0.2+0.82%set 17:32
E4L.M17.EJun 2017 (E)24.8024.8024.8024.80+0.15+0.61%set 19:56
E4L.N17.EJul 2017 (E)28.0028.0028.0028.00+0.05+0.18%set 19:56
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.K17.EMay 2017 (E)33.9633.9633.9633.96+0.11+0.32%set 17:32
J4.M17.EJun 2017 (E)36.4636.4636.4636.46+0.43+1.18%set 17:32
J4.N17.EJul 2017 (E)46.1046.1046.1046.10+0.45+0.98%set 17:32
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.K17.EMay 2017 (E)33.9533.9533.9533.95+0.10+0.29%set 19:56
J4L.M17.EJun 2017 (E)36.4536.4536.4536.45+0.40+1.10%set 19:56
J4L.N17.EJul 2017 (E)46.1046.1046.1046.10+0.45+0.98%set 17:32
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.J17.EApr 2017 (E)1.68521.68521.68521.6852-0.0052-0.31%set 14:53
RLX.K17.EMay 2017 (E)1.59441.59441.59441.5944-0.0317-1.99%set 18:01
RLX.M17.EJun 2017 (E)1.59681.59681.59681.5968-0.0285-1.78%set 14:53
RBOB CRACK (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.J17Apr 201719.6119.6119.6119.61-0.23-1.17%set 15:18
RM.K17May 201717.2517.2517.2517.25-1.40-8.12%set 15:18
RM.M17Jun 201717.0217.0217.0217.02-1.24-7.29%set 15:18
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.K17.EMay 2017 (E)1.59031.59031.59031.5903-0.0327-2.06%set 14:30
RT.M17.EJun 2017 (E)1.59441.59441.59441.5944-0.0317-1.99%set 14:30
RT.N17.EJul 2017 (E)1.59681.59681.59681.5968-0.0285-1.78%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.K17.EMay 2017 (E)1.57931.58191.56171.5660-0.0243-1.54%04:40
RB.M17.EJun 2017 (E)1.58481.58731.56531.5698-0.0246-1.55%04:43
RB.N17.EJul 2017 (E)1.58591.58861.56881.5732-0.0236-1.49%04:43
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.K17.EMay 2017 (E)1111+90.00%set 04:39
RBT.M17.EJun 2017 (E)11-10-50.00%set 14:30
RBT.K17:N17.EMay 2017/Jul 2017 Spread1110-10.00%set 17:41
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.J17.EApr 2017 (E)16.90316.90316.90316.903-0.181-1.07%set 16:52
RBB.K17.EMay 2017 (E)14.54114.54114.54114.541-1.172-8.06%set 16:52
RBB.M17.EJun 2017 (E)14.31614.31614.31614.316-1.077-7.52%set 16:52
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.K17.EMay 2017 (E)-0.464-0.464-0.464-0.464-0.0020.00%set 17:36
NJ.M17.EJun 2017 (E)-0.408-0.408-0.408-0.408+0.0010.00%set 17:36
NJ.N17.EJul 2017 (E)-0.366-0.366-0.366-0.366+0.0010.00%set 17:36
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.J17.EApr 2017 (E)305.281305.281305.281305.281-0.039-0.01%set 16:53
SE.K17.EMay 2017 (E)293.033293.033293.033293.033-0.629-0.21%set 16:53
SE.M17.EJun 2017 (E)292.562292.562292.562292.562-1.085-0.37%set 16:53
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.J17.EApr 2017 (E)6.8976.8976.8976.897-0.005-0.07%set 16:53
SD.K17.EMay 2017 (E)7.9757.9757.9757.975-0.025-0.31%set 16:53
SD.M17.EJun 2017 (E)7.257.257.257.250.000.00%set 16:53
SME BIODIESEL (ARGUS) FOB ROTTDAM SWAP (NYMEX:24)
SOCAL GAS CITY GATE SWAP (PLATTS) (NYMEX:SGW)
SOUTHERN NATURAL L.A. NAT GAS (SWING SWAP) (NYMEX:SK8)
SUMAS (SWING SWAP) (NYMEX:SSU)
TEXAS EASTERN ZONE M-3 (SWING SWAP) (NYMEX:ESX)
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.K17.EMay 2017 (E)-0.115-0.115-0.115-0.115+0.0100.00%set 18:01
9FN.M17.EJun 2017 (E)-0.114-0.114-0.114-0.114+0.0110.00%set 17:35
9FN.N17.EJul 2017 (E)-0.114-0.114-0.114-0.114+0.0110.00%set 17:35
TEXAS GAS ZONE SL NAT GAS (SWING SWAP) (NYMEX:TJ7)
TOKYO BAY 0.1%S FUEL OIL SWAP (NYMEX:RMU)
TOKYO BAY GASOLINE SWAP (NYMEX:RMG)
TOKYO BAY KEROSENE (RIM) SWAP (NYMEX:RMK)
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.K17.EMay 2017 (E)-0.056-0.056-0.056-0.0560.0000.00%set 17:35
CZ.M17.EJun 2017 (E)-0.036-0.036-0.036-0.036+0.0020.00%set 17:35
CZ.N17.EJul 2017 (E)-0.039-0.039-0.039-0.039+0.0010.00%set 17:35
TRANSCO ZONE 4 NATURAL GAS INDEX (NYMEX:B2)
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.K17.EMay 2017 (E)-0.288-0.288-0.288-0.288-0.0300.00%set 17:36
NZ.M17.EJun 2017 (E)-0.323-0.323-0.323-0.323-0.0200.00%set 17:36
NZ.N17.EJul 2017 (E)-0.170-0.170-0.170-0.170-0.0070.00%set 17:36
TRANSCO ZONE 6 INDEX (NYMEX:IT)
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.K17.EMay 2017 (E)-0.267-0.267-0.267-0.267-0.0390.00%set 17:36
TZ6.M17.EJun 2017 (E)-0.256-0.256-0.256-0.256-0.0140.00%set 17:36
TZ6.N17.EJul 2017 (E)-0.180-0.180-0.180-0.180-0.0180.00%set 17:36
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:37
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:37
TZI.N17.EJul 2017 (E)0.020.020.020.020.000.00%set 17:37
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.K17.EMay 2017 (E)-0.070-0.070-0.070-0.070-0.0010.00%set 17:36
TR.M17.EJun 2017 (E)-0.068-0.068-0.068-0.068+0.0010.00%set 17:36
TR.N17.EJul 2017 (E)-0.060-0.060-0.060-0.060+0.0010.00%set 17:36
TRUNKLINE ELA NAT GAS (SWING SWAP) (NYMEX:TK7)
ULSD 10PPM VS. ULSD 10PPM SWAP (NYMEX:UCU)
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.J17.EApr 2017 (E)-0.0319-0.0319-0.0319-0.03190.00000.00%set 16:08
LT.K17.EMay 2017 (E)-0.0335-0.0335-0.0335-0.0335+0.00250.00%set 16:08
LT.M17.EJun 2017 (E)-0.0375-0.0375-0.0375-0.03750.00000.00%set 16:08
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.J17.EApr 2017 (E)22.7522.7522.7522.750.000.00%set 17:13
UX.K17.EMay 2017 (E)22.7522.7522.7522.750.000.00%set 17:13
UX.M17.EJun 2017 (E)21.5021.5021.5022.750.000.00%set 17:13
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.K17.EMay 2017 (E)-0.292-0.292-0.292-0.292-0.0020.00%set 17:36
PF.M17.EJun 2017 (E)-0.285-0.285-0.285-0.285-0.0020.00%set 17:36
PF.N17.EJul 2017 (E)-0.264-0.264-0.264-0.264+0.0010.00%set 17:36
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.K17.EMay 2017 (E)-0.440-0.440-0.440-0.440-0.0160.00%set 17:36
NW.M17.EJun 2017 (E)-0.372-0.372-0.372-0.372-0.0020.00%set 17:36
NW.N17.EJul 2017 (E)-0.298-0.298-0.298-0.298-0.0020.00%set 17:36
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:WCW)
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.K17.EMay 2017 (E)11.8911.8911.8911.89-0.01-0.08%set 16:06
QP.M17.EJun 2017 (E)12.0512.0512.0512.05+0.15+1.24%set 16:06
QP.N17.EJul 2017 (E)11.8511.8511.8511.85+0.10+0.84%set 16:06
WTI BRENT BULLET (NYMEX:ABY)
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.J17.EApr 2017 (E)-2.70-2.70-2.70-2.70+0.050.00%set 15:18
BK.K17.EMay 2017 (E)-2.71-2.71-2.71-2.71+0.220.00%set 15:18
BK.M17.EJun 2017 (E)-2.70-2.70-2.70-2.70+0.170.00%set 15:18
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.J17.EApr 2017 (E)51.1751.1751.1751.17+0.01+0.02%set 14:53
CSX.K17.EMay 2017 (E)49.7149.7149.7149.71+0.06+0.12%set 14:53
CSX.M17.EJun 2017 (E)50.0550.0550.0550.05+0.05+0.10%set 14:53
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:HTT)
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.K17.EMay 2017 (E)-1.10-1.10-1.10-1.10+0.010.00%set 16:52
WTT.M17.EJun 2017 (E)-0.94-0.94-0.94-0.94-0.040.00%set 16:52
WTT.N17.EJul 2017 (E)-1.24-1.24-1.24-1.24-0.030.00%set 16:52
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.N17.EJul 2017 (E)1875187518751875+23+1.23%set 12:02
CJ.U17.ESep 2017 (E)1883188318831883+25+1.33%set 12:02
CJ.Z17.EDec 2017 (E)1904190419041904+25+1.31%set 12:02
COCOA (TAS) (NYMEX:CJT)
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.N17.EJul 2017 (E)1.3071.3071.3071.307-0.017-1.30%set 13:33
KT.U17.ESep 2017 (E)1.3311.3311.3311.331-0.017-1.28%set 13:33
KT.Z17.EDec 2017 (E)1.36701.36701.36701.3670-0.0165-1.21%set 13:33
COFFEE (TAS) (NYMEX:KTT)
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.N17.EJul 2017 (E)0.79390.79390.79390.7939+0.0003+0.04%set 14:23
TT.V17.EOct 2017 (E)0.76620.76620.76620.7662+0.0052+0.68%set 14:23
TT.Z17.EDec 2017 (E)0.750.750.750.750.000.00%set 14:23
FROZEN ORANGE JUICE (TAS) (NYMEX:FJT)
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.K17.EMay 2017 (E)0.15380.15380.15380.1538-0.0080-5.20%set 12:59
YO.N17.EJul 2017 (E)0.15570.15570.15570.1557-0.0071-4.56%set 12:59
YO.V17.EOct 2017 (E)0.15850.15850.15850.1585-0.0063-3.97%set 12:59
SUGAR #11 (TAS) (NYMEX:YOT)
SUGAR #14 (TAS) (NYMEX:FTT)
Metals
View all months of INO Metals
ALUMINUM (NYMEX:ALI)
ALUMINUM EURO PREM DUTY-PAID (NYMEX:EDP)
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.J17.EApr 2017 (E)0.092500.093500.092500.09719+0.00005+0.05%set 13:50
AUP.K17.EMay 2017 (E)0.09550.09550.09550.09100.00000.00%set 13:50
AUP.M17.EJun 2017 (E)0.0950.0960.0950.095+0.002+2.08%set 13:50
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.J17.EApr 2017 (E)2.5902.5902.5902.591+0.009+0.35%set 13:18
HG.K17.EMay 2017 (E)2.59052.59052.57552.5865-0.0020-0.08%04:38
HG.M17.EJun 2017 (E)2.59502.59502.58402.5930-0.0025-0.10%04:40
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
COPPER FINANCIAL (NYMEX:HGS)
E-MICRO GOLD (NYMEX:MGC)
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.J17.EApr 2017 (E)1266.01266.01263.51262.1-3.5-0.28%set 13:36
GC.K17.EMay 2017 (E)1266.71267.21266.31262.1+5.1+0.40%set 13:36
GC.M17.EJun 2017 (E)1270.21271.11264.31265.8+1.6+0.13%04:43
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M17.EJun 2017 (E)1270.501270.501267.501264.25+3.75+0.30%set 13:36
QO.Q17.EAug 2017 (E)1273.751273.751273.751267.50+3.25+0.26%set 13:36
QO.V17.EOct 2017 (E)1252125212521271-3-0.24%set 13:36
IRON ORE 62% FE CFR CHINA TSI (NYMEX:TIO)
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.J17.EApr 2017 (E)788.00803.45788.00805.00+8.50+1.06%set 13:15
PA.K17.EMay 2017 (E)805.0805.0805.0805.0+8.5+1.05%set 13:15
PA.M17.EJun 2017 (E)807.70809.30802.30803.25-1.90-0.24%04:41
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.J17.EApr 2017 (E)974.0979.9974.0945.9-8.7-0.91%set 13:14
PL.K17.EMay 2017 (E)949.8949.8948.7946.1-8.7-0.92%set 13:14
PL.M17.EJun 2017 (E)950.4952.2947.3948.1-8.0-0.84%set 13:14
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.J17.EApr 2017 (E)17.57517.57517.56017.353-0.228-1.31%set 13:36
SI.K17.EMay 2017 (E)17.46017.47017.37517.395+0.032+0.18%04:39
SI.M17.EJun 2017 (E)17.49517.49517.43517.398+0.087+0.50%set 13:36
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.J17.EApr 2017 (E)18.02018.02018.02017.353-0.228-1.31%set 13:36
SIL.K17.EMay 2017 (E)17.59017.59017.46017.363-0.228-1.30%set 13:36
SIL.M17.EJun 2017 (E)17.98018.00017.98017.398-0.226-1.31%set 13:36
Weather
View all months of INO Weather
CALIF CARBON ALLOWANCE 2017 (NYMEX:C7C)
CALIF CARBON ALLOWANCE 2020 (NYMEX:CC0)
CALIFORNIA CARBON ALLOWANCE (NYMEX:CCA)
CARBON CER EURO (NYMEX:CCR)
CARBON CER EURO (NYMEX:VA)
CAT RISK FLORIDA (NYMEX:WF)
CAT RISK NATIONWIDE (NYMEX:WU)
CAT RISK TX-ME (EX FL) (NYMEX:WY)
CLIMATE ACTION RESERVE NON VINTAGE (NYMEX:CR)
CLIMATE ACTION RESERVE VINTAGE 2009 (NYMEX:92)
CLIMATE ACTION RESERVE VINTAGE 2009 (NYMEX:92X)
CLIMATE ACTION RESERVE VINTAGE 2011 (NYMEX:94)
CLIMATE ACTION RESERVE VINTAGE 2012 (NYMEX:95)
IN DEL MONTH EUA (NYMEX:EAF)
NOX ANNUAL V 2009 (NYMEX:WW)
NOX ANNUAL V 2010 (NYMEX:YP)
NOX ANNUAL V 2011 (NYMEX:YQ)
NOX ANNUAL V 2011 (NYMEX:YQN)
NOX ANNUAL V 2012 (NYMEX:YR)
NOX SEASONAL V 2009 (NYMEX:YI)
NOX SEASONAL V 2011 (NYMEX:YN)
OZONE SEASON VINTAGE 2012 (NYMEX:NXS)
RGGI CO2 ALLOWANCE VINTAGE 2009 (NYMEX:98N)
RGGI CO2 ALLOWANCE VINTAGE 2011 (NYMEX:86N)
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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