S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
53.99
+0.40 +0.74%
Gold
1237.535
+1.350 +0.11%
Euro
1.055510
+0.000675 +0.06%
US Dollar
101.40
+0.07 +0.07%
Strong

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK SPREAD (NYMEX:FO)
MarketContractOpenHighLowLastChangePctTime
FO.G17.EFeb 2017 (E)-9.247-9.247-9.247-9.247-0.0120.00%set 16:46
FO.H17.EMar 2017 (E)-9.477-9.477-9.477-9.477-0.0720.00%set 16:46
FO.J17.EApr 2017 (E)-9.622-9.622-9.622-9.622-0.1190.00%set 16:46
ALGONQUIN CITY-GATES NAT GAS IDX (NYMEX:N7)
MarketContractOpenHighLowLastChangePctTime
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:27
ALGONQUIN CITY-GATES NG BASIS (NYMEX:B4)
MarketContractOpenHighLowLastChangePctTime
B4.H17.EMar 2017 (E)0.5110.5110.5110.511-0.211-29.22%set 17:29
B4.J17.EApr 2017 (E)0.1300.1300.1300.130+0.001+0.78%set 17:29
B4.K17.EMay 2017 (E)-0.369-0.369-0.369-0.3690.0000.00%set 17:29
ANR OKLAHOMA BASIS (NYMEX:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.H17.EMar 2017 (E)-0.207-0.207-0.207-0.207-0.0010.00%set 17:29
NEN.J17.EApr 2017 (E)-0.239-0.239-0.239-0.239-0.0090.00%set 18:00
NEN.K17.EMay 2017 (E)-0.302-0.302-0.302-0.302+0.0080.00%set 17:29
BRENT FINANCIAL (NYMEX:CY)
MarketContractOpenHighLowLastChangePctTime
CY.G17.EFeb 2017 (E)55.9755.9755.9755.97-0.20-0.36%set 15:01
CY.H17.EMar 2017 (E)56.0556.0556.0556.05-0.71-1.25%set 15:01
CY.J17.EApr 2017 (E)56.1956.1956.1956.19-0.63-1.11%set 15:01
CHICAGO ETHANOL (NYMEX:CU)
MarketContractOpenHighLowLastChangePctTime
CU.G17.EFeb 2017 (E)1.47751.47751.47751.51000.00000.00%set 15:52
CU.H17.EMar 2017 (E)1.58001.58001.58001.5075+0.0025+0.17%set 15:52
CU.J17.EApr 2017 (E)1.53251.53251.53251.5325+0.0050+0.33%set 15:52
COLORADO INTERSTATE GAS BASIS (NYMEX:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.H17.EMar 2017 (E)-0.260-0.260-0.260-0.260-0.0120.00%set 17:29
CIN.J17.EApr 2017 (E)-0.328-0.328-0.328-0.328-0.0030.00%set 17:29
CIN.K17.EMay 2017 (E)-0.355-0.355-0.355-0.355+0.0050.00%set 18:03
COLUMBIA GAS TETCO BASIS (NYMEX:TC)
MarketContractOpenHighLowLastChangePctTime
TC.H17.EMar 2017 (E)-0.23-0.23-0.23-0.23-0.020.00%set 17:29
TC.J17.EApr 2017 (E)-0.165-0.165-0.165-0.165-0.0050.00%set 17:29
TC.K17.EMay 2017 (E)-0.171-0.171-0.171-0.171-0.0090.00%set 17:29
COLUMBIA GULF LOUISIANA BASIS (NYMEX:GL)
MarketContractOpenHighLowLastChangePctTime
GL.H17.EMar 2017 (E)-0.076-0.076-0.076-0.0760.0000.00%set 17:29
GL.J17.EApr 2017 (E)-0.078-0.078-0.078-0.0780.0000.00%set 17:29
GL.K17.EMay 2017 (E)-0.082-0.082-0.082-0.0820.0000.00%set 17:29
COLUMBIA GULF MAINLINE BASIS (NYMEX:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.H17.EMar 2017 (E)-0.110-0.110-0.110-0.110-0.0070.00%set 17:29
5ZN.J17.EApr 2017 (E)-0.101-0.101-0.101-0.101-0.0060.00%set 17:29
5ZN.K17.EMay 2017 (E)-0.106-0.106-0.106-0.106-0.0060.00%set 18:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H17.EMar 2017 (E)53.6854.6853.5954.06+0.37+0.68%set 14:30
CL.J17.EApr 2017 (E)53.9154.0253.8753.99+0.40+0.74%19:31
CL.K17.EMay 2017 (E)54.2054.3354.2054.31+0.38+0.70%19:31
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H17.EMar 2017 (E)53.45053.52552.90053.400+0.050+0.09%set 14:31
QM.J17.EApr 2017 (E)53.92554.02553.90054.000+0.400+0.74%19:31
QM.K17.EMay 2017 (E)54.22554.30054.22554.300+0.375+0.69%set 19:25
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.H17.EMar 2017 (E)-11-10-5-166.67%set 14:31
CLT.J17.EApr 2017 (E)11-40-1-100.00%set 14:29
CLT.K17.EMay 2017 (E)1110-1-100.00%set 14:30
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J17.EApr 2017 (E)56.1956.1956.1556.18+0.34+0.60%18:21
BZ.K17.EMay 2017 (E)56.8057.0055.7855.98-0.78-1.37%14:46
BZ.M17.EJun 2017 (E)56.8456.8456.0556.18-0.64-1.13%set 14:09
CRUDE OIL FINANCIAL (NYMEX:WS)
MarketContractOpenHighLowLastChangePctTime
WS.H17.EMar 2017 (E)53.4053.4053.4053.40+0.04+0.07%set 14:31
WS.J17.EApr 2017 (E)53.5953.5953.5953.59-0.74-1.36%set 14:30
WS.K17.EMay 2017 (E)53.9353.9353.9353.93-0.68-1.25%set 14:30
CRUDE OIL LOOP GC SOUR (NYMEX:MB)
MarketContractOpenHighLowLastChangePctTime
MB.H17.EMar 2017 (E)51.5151.5151.5151.51+0.41+0.80%set 17:58
MB.J17.EApr 2017 (E)50.9950.9950.9950.99-0.74-1.43%set 17:58
MB.K17.EMay 2017 (E)51.3351.3351.3351.33-0.68-1.31%set 17:58
CRUDE OIL LOOP STORAGE (NYMEX:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.H17.EMar 2017 (E)0.450.450.450.450.000.00%set 16:35
LPS.J17.EApr 2017 (E)0.400.400.400.40-0.02-4.76%set 16:35
LPS.K17.EMay 2017 (E)0.3250.3250.3250.325-0.035-9.72%set 16:35
CRUDE OILD BRENTPENULTIMATE FINANCIAL (NYMEX:BB)
MarketContractOpenHighLowLastChangePctTime
BB.J17.EApr 2017 (E)55.8455.8455.8455.84-0.82-1.45%set 14:48
BB.K17.EMay 2017 (E)56.0456.0456.0456.04-0.72-1.27%set 14:48
BB.M17.EJun 2017 (E)56.1856.1856.1856.18-0.64-1.13%set 14:48
DOMINION APPALACHIA (NYMEX:PG)
MarketContractOpenHighLowLastChangePctTime
PG.H17.EMar 2017 (E)-0.469-0.469-0.469-0.469-0.0250.00%set 17:29
PG.J17.EApr 2017 (E)-0.601-0.601-0.601-0.601-0.0110.00%set 17:29
PG.K17.EMay 2017 (E)-0.732-0.732-0.732-0.732-0.0150.00%set 17:29
ENABLE NATURAL GAS BASIS (NYMEX:PW)
MarketContractOpenHighLowLastChangePctTime
PW.H17.EMar 2017 (E)-0.203-0.203-0.203-0.2030.0000.00%set 17:29
PW.J17.EApr 2017 (E)-0.205-0.205-0.205-0.205-0.0050.00%set 17:29
PW.K17.EMay 2017 (E)-0.208-0.208-0.208-0.208-0.0060.00%set 17:29
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:UV)
MarketContractOpenHighLowLastChangePctTime
UV.G17.EFeb 2017 (E)296.693296.693296.693296.693-1.345-0.45%set 16:46
UV.H17.EMar 2017 (E)295.714295.714295.714295.714-5.010-1.67%set 16:46
UV.J17.EApr 2017 (E)295.672295.672295.672295.672-4.801-1.60%set 16:46
EURO NAPHTHA CRACK (NYMEX:EN)
MarketContractOpenHighLowLastChangePctTime
EN.G17.EFeb 2017 (E)-0.100-0.100-0.100-0.100+0.0820.00%set 16:36
EN.H17.EMar 2017 (E)-1.584-1.584-1.584-1.584+0.2910.00%set 16:36
EN.J17.EApr 2017 (E)-2.035-2.035-2.035-2.035+0.1920.00%set 16:36
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:UA)
MarketContractOpenHighLowLastChangePctTime
UA.G17.EFeb 2017 (E)320.988320.988320.988320.988-1.172-0.36%set 16:46
UA.H17.EMar 2017 (E)319.064319.064319.064319.064-5.160-1.59%set 16:46
UA.J17.EApr 2017 (E)317.922317.922317.922317.922-4.801-1.49%set 16:46
EUROPEAN LOW SUL GASOIL CRACK (NYMEX:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.G17.EFeb 2017 (E)10.27810.27810.27810.278-0.211-2.01%set 16:36
GZ.H17.EMar 2017 (E)9.8929.8929.8929.892-0.904-8.37%set 16:36
GZ.J17.EApr 2017 (E)10.02510.02510.02510.025-0.931-8.50%set 16:36
EUROPEAN LOW SULPHUR GASOIL BULLET (NYMEX:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.H17.EMar 2017 (E)489.50489.50489.50489.50-12.25-2.44%set 11:59
GLI.J17.EApr 2017 (E)492492492492-12-2.38%set 11:59
GLI.K17.EMay 2017 (E)494.0494.0494.0494.0-11.5-2.27%set 11:59
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.G17.EFeb 2017 (E)-0.123-0.123-0.123-0.123+0.0030.00%set 17:11
GCU.H17.EMar 2017 (E)-0.519-0.519-0.519-0.519-0.0110.00%set 17:11
GCU.J17.EApr 2017 (E)-0.512-0.512-0.512-0.512-0.0430.00%set 17:11
GC #6 FUEL OIL 3%S (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G17.EFeb 2017 (E)46.6046.6046.6046.60-0.21-0.45%set 18:00
MFB.H17.EMar 2017 (E)46.0546.0546.0546.05-0.80-1.71%set 17:11
MFB.J17.EApr 2017 (E)46.0546.0546.0546.05-0.80-1.71%set 17:11
GC JET VS HEATING OIL SPREAD (NYMEX:ME)
MarketContractOpenHighLowLastChangePctTime
ME.G17.EFeb 2017 (E)-0.0796-0.0796-0.0796-0.0796-0.00620.00%set 17:10
ME.H17.EMar 2017 (E)-0.0925-0.0925-0.0925-0.0925-0.00500.00%set 17:10
ME.J17.EApr 2017 (E)-0.1050-0.1050-0.1050-0.1050-0.00750.00%set 17:10
GC ULSD (PLATTS) CRACK (NYMEX:GY)
MarketContractOpenHighLowLastChangePctTime
GY.G17.EFeb 2017 (E)14.2014.2014.2014.20+0.19+1.36%set 17:10
GY.H17.EMar 2017 (E)13.5213.5213.5213.52+0.11+0.82%set 17:10
GY.J17.EApr 2017 (E)13.2413.2413.2413.24+0.05+0.38%set 17:10
HENRY HUB BASIS (NYMEX:HB)
MarketContractOpenHighLowLastChangePctTime
HB.H17.EMar 2017 (E)-0.001-0.001-0.001-0.0010.0000.00%set 17:29
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:29
HB.K17.EMay 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:29
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H17.EMar 2017 (E)2.5352.6142.5352.614+0.050+1.94%14:51
HP.J17.EApr 2017 (E)2.7012.7012.7012.701+0.010+0.37%set 14:31
HP.K17.EMay 2017 (E)2.7802.7802.7802.780-0.005-0.18%set 14:31
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H17.EMar 2017 (E)2.5752.6332.5432.608+0.044+1.71%15:55
HH.J17.EApr 2017 (E)2.6882.7192.6622.701+0.010+0.37%set 11:11
HH.K17.EMay 2017 (E)3.0963.1043.0952.780-0.005-0.18%set 14:31
HENRY HUB INDEX (NYMEX:IN)
MarketContractOpenHighLowLastChangePctTime
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:27
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
IN.K17.EMay 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
HENRY HUB NATURAL GAS FINCL (NYMEX:NN)
MarketContractOpenHighLowLastChangePctTime
NN.H17.EMar 2017 (E)2.6332.6332.6332.592+0.028+1.09%set 14:31
NN.J17.EApr 2017 (E)2.7012.7012.7012.701+0.010+0.37%set 14:31
NN.K17.EMay 2017 (E)2.7802.7802.7802.780-0.005-0.18%set 14:31
HOUSTON SHIP CHANNEL (NYMEX:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.H17Mar 20172.5072.5072.5072.507+0.028+1.13%set 17:32
XJ.J17Apr 20172.6332.6332.6332.633+0.007+0.27%set 17:32
XJ.K17May 20172.7262.7262.7262.726-0.005-0.18%set 17:32
HOUSTON SHIP CHANNEL BASIS (NYMEX:NH)
MarketContractOpenHighLowLastChangePctTime
NH.H17Mar 2017-0.085-0.085-0.085-0.0850.0000.00%set 17:29
NH.J17Apr 2017-0.068-0.068-0.068-0.068-0.0030.00%set 17:29
NH.K17May 2017-0.054-0.054-0.054-0.0540.0000.00%set 17:29
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.H17.EMar 2017 (E)-0.085-0.085-0.085-0.0850.0000.00%set 17:29
NHN.J17.EApr 2017 (E)-0.068-0.068-0.068-0.068-0.0030.00%set 17:29
NHN.K17.EMay 2017 (E)-0.054-0.054-0.054-0.0540.0000.00%set 18:00
HOUSTON SHIP CHANNEL NATURAL GAS (NYMEX:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.H17.EMar 2017 (E)2.5072.5072.5072.507+0.028+1.13%set 18:02
XJT.J17.EApr 2017 (E)2.6332.6332.6332.633+0.007+0.27%set 17:32
XJT.K17.EMay 2017 (E)2.7262.7262.7262.726-0.005-0.18%set 17:32
JAPAN C&F NAPHTHA (NYMEX:JA)
MarketContractOpenHighLowLastChangePctTime
JA.G17.EFeb 2017 (E)515.009515.009515.009515.009-1.027-0.20%set 16:40
JA.H17.EMar 2017 (E)499.216499.216499.216499.216-3.284-0.65%set 16:40
JA.J17.EApr 2017 (E)496.266496.266496.266496.266-3.380-0.68%set 16:40
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.H17.EMar 2017 (E)34.0334.0334.0334.03+0.58+1.73%set 17:22
H5L.J17.EApr 2017 (E)34.9534.9534.9534.95+0.30+0.87%set 18:57
H5L.K17.EMay 2017 (E)35.0435.0435.0435.04+0.09+0.26%set 18:57
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (NYMEX:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.H17.EMar 2017 (E)25.9325.9325.9325.93-0.32-1.22%set 17:22
K2L.J17.EApr 2017 (E)25.8825.8825.8825.88-0.22-0.84%set 18:02
K2L.K17.EMay 2017 (E)24.3624.3624.3624.36-0.14-0.57%set 18:57
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.H17.EMar 2017 (E)33.0833.0833.0833.08+0.58+1.78%set 17:22
AH3.J17.EApr 2017 (E)34.034.034.034.0+0.3+0.89%set 18:56
AH3.K17.EMay 2017 (E)34.0934.0934.0934.09+0.09+0.26%set 18:57
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.H17.EMar 2017 (E)25.3325.3325.3325.33-0.32-1.25%set 17:22
EJL.J17.EApr 2017 (E)25.2825.2825.2825.28-0.22-0.86%set 17:22
EJL.K17.EMay 2017 (E)23.7623.7623.7623.76-0.14-0.59%set 18:57
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.G17.EFeb 2017 (E)0.737500.737500.737500.76891-0.00892-1.15%set 17:32
B0.H17.EMar 2017 (E)0.692500.692500.692500.65625-0.03250-4.59%set 17:32
B0.J17.EApr 2017 (E)0.643750.643750.643750.64375-0.01917-2.89%set 17:32
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:UN)
MarketContractOpenHighLowLastChangePctTime
UN.G17.EFeb 2017 (E)497.247497.247497.247497.247-1.045-0.21%set 16:42
UN.H17.EMar 2017 (E)484.716484.716484.716484.716-3.784-0.77%set 16:42
UN.J17.EApr 2017 (E)481.933481.933481.933481.933-3.963-0.82%set 16:42
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H17.EMar 2017 (E)2.5982.6172.5692.617+0.025+0.97%19:30
NG.J17.EApr 2017 (E)2.7022.7262.6922.724+0.023+0.85%19:31
NG.K17.EMay 2017 (E)2.7842.8032.7802.803+0.023+0.82%19:23
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H17.EMar 2017 (E)2.6102.6152.5852.615+0.025+0.97%set 19:23
QG.J17.EApr 2017 (E)2.6952.7252.6902.725+0.025+0.93%19:23
QG.K17.EMay 2017 (E)2.7902.8402.7502.780-0.005-0.18%set 13:33
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.J17.EApr 2017 (E)1110+90.00%set 14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2)
MarketContractOpenHighLowLastChangePctTime
H2.H17.EMar 2017 (E)24.7824.7824.7824.78-0.85-3.32%set 17:22
H2.J17.EApr 2017 (E)27.5527.5527.5527.55-0.08-0.29%set 17:22
H2.K17.EMay 2017 (E)22.5022.5022.5022.50-0.13-0.57%set 17:22
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.H17.EMar 2017 (E)24.7824.7824.7824.78-0.87-3.39%set 18:57
H2L.J17.EApr 2017 (E)27.5527.5527.5527.55-0.10-0.36%set 18:57
H2L.K17.EMay 2017 (E)22.5022.5022.5022.50-0.15-0.66%set 18:57
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H17.EMar 2017 (E)1.63751.63971.63711.6380+0.0084+0.51%19:23
HO.J17.EApr 2017 (E)1.64701.64961.64621.6479+0.0088+0.53%19:25
HO.K17.EMay 2017 (E)1.65601.65601.65591.6559+0.0088+0.53%18:56
NGPL MIDCONTINENT BASIS (NYMEX:NL)
MarketContractOpenHighLowLastChangePctTime
NL.H17.EMar 2017 (E)-0.214-0.214-0.214-0.214-0.0110.00%set 17:29
NL.J17.EApr 2017 (E)-0.233-0.233-0.233-0.2330.0000.00%set 17:29
NL.K17.EMay 2017 (E)-0.270-0.270-0.270-0.270+0.0080.00%set 17:29
NGPL TEXOK BASIS (NYMEX:PD)
MarketContractOpenHighLowLastChangePctTime
PD.H17.EMar 2017 (E)-0.119-0.119-0.119-0.119-0.0050.00%set 17:29
PD.J17.EApr 2017 (E)-0.121-0.121-0.121-0.121-0.0030.00%set 17:29
PD.K17.EMay 2017 (E)-0.130-0.130-0.130-0.130-0.0030.00%set 17:29
NY 1% FUEL OIL/ GC 3% FUEL OIL (NYMEX:VR)
MarketContractOpenHighLowLastChangePctTime
VR.G17.EFeb 2017 (E)2.7212.7212.7212.721-0.013-0.48%set 17:11
VR.H17.EMar 2017 (E)2.152.152.152.150.000.00%set 17:11
VR.J17.EApr 2017 (E)2.1002.1002.1002.100+0.017+0.82%set 17:11
NYH RESIDUAL FUEL 1%S (NYMEX:MM)
MarketContractOpenHighLowLastChangePctTime
MM.G17.EFeb 2017 (E)49.3249.3249.3249.32-0.22-0.44%set 17:11
MM.H17.EMar 2017 (E)48.248.248.248.2-0.8-1.63%set 17:11
MM.J17.EApr 2017 (E)48.1548.1548.1548.15-0.78-1.59%set 17:11
NYH ULSD BULLET (NYMEX:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.H17.EMar 2017 (E)1.62961.62961.62961.6296-0.0129-0.79%set 18:00
ABH.J17.EApr 2017 (E)1.63911.63911.63911.6391-0.0137-0.83%set 14:31
ABH.K17.EMay 2017 (E)1.64711.64711.64711.6471-0.0146-0.88%set 14:31
NYH ULSD BULLET (NYMEX:BH)
MarketContractOpenHighLowLastChangePctTime
BH.H17Mar 20171.62961.62961.62961.6296-0.0129-0.79%set 14:31
BH.J17Apr 20171.63911.63911.63911.6391-0.0137-0.83%set 14:31
BH.K17May 20171.64711.64711.64711.6471-0.0146-0.88%set 14:31
NYH ULSD FINANCIAL (NYMEX:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.G17.EFeb 2017 (E)1.63911.63911.63911.6391-0.0034-0.21%set 18:00
MPX.H17.EMar 2017 (E)1.63911.63911.63911.6391-0.0137-0.83%set 15:10
MPX.J17.EApr 2017 (E)1.64711.64711.64711.6471-0.0146-0.88%set 15:10
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.H17.EMar 2017 (E)1110-1-100.00%set 14:22
HOT.J17.EApr 2017 (E)11-10-6-600.00%set 14:28
HOT.M17.EJun 2017 (E)2220-1-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.H17.EMar 2017 (E)18.2818.2818.2818.28-1.02-5.28%set 17:22
K4L.J17.EApr 2017 (E)18.4318.4318.4318.43-0.22-1.18%set 18:57
K4L.K17.EMay 2017 (E)17.1817.1817.1817.18-0.07-0.41%set 17:22
NYISO ZN A 5 MW DAY AHEAD (PEAK) (NYMEX:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.H17.EMar 2017 (E)27272727-1-3.57%set 17:20
K3L.J17.EApr 2017 (E)30.0330.0330.0330.03-0.27-0.89%set 17:20
K3L.K17.EMay 2017 (E)32.2032.2032.2032.20-0.15-0.46%set 18:56
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.H17.EMar 2017 (E)25.1325.1325.1325.13-0.97-3.72%set 18:03
D2L.J17.EApr 2017 (E)24.0024.0024.0024.00-0.25-1.03%set 17:22
D2L.K17.EMay 2017 (E)21.2521.2521.2521.25-0.15-0.70%set 17:22
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.H17.EMar 2017 (E)32.9332.9332.9332.93-0.17-0.51%set 17:20
T3L.J17.EApr 2017 (E)33.0333.0333.0333.03+0.33+1.01%set 18:57
T3L.K17.EMay 2017 (E)33.5333.5333.5333.53+0.13+0.39%set 18:02
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.H17.EMar 2017 (E)25.525.525.525.5-1.0-3.77%set 18:57
D4L.J17.EApr 2017 (E)24.3824.3824.3824.38-0.27-1.10%set 18:57
D4L.K17.EMay 2017 (E)21.6521.6521.6521.65-0.15-0.69%set 17:22
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:58)
MarketContractOpenHighLowLastChangePctTime
58.G17Feb 201724.6424.6424.6424.64-0.35-1.40%set 17:22
58.H17Mar 201721.721.721.721.7-1.0-4.41%set 17:22
58.J17Apr 201721.2221.2221.2221.22-0.22-1.03%set 17:22
NYISO ZONE E OFF PEAK CAL DAY AHEAD (NYMEX:A58)
MarketContractOpenHighLowLastChangePctTime
A58.H17.EMar 2017 (E)21.721.721.721.7-1.0-4.41%set 18:00
A58.J17.EApr 2017 (E)21.2221.2221.2221.22-0.23-1.07%set 18:56
A58.K17.EMay 2017 (E)19.2219.2219.2219.22-0.08-0.41%set 18:56
ONTARIO OFF-PEAK CALENDAR MONTH (NYMEX:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.H17.EMar 2017 (E)14.9114.9114.9114.91+0.66+4.63%set 17:11
OFF.J17.EApr 2017 (E)10.0410.0410.0410.04+0.94+10.31%set 18:56
OFF.K17.EMay 2017 (E)8.998.998.998.99+1.29+16.71%set 18:57
PANHANDLE BASIS (NYMEX:PH)
MarketContractOpenHighLowLastChangePctTime
PH.H17.EMar 2017 (E)-0.234-0.234-0.234-0.234-0.0090.00%set 17:29
PH.J17.EApr 2017 (E)-0.273-0.273-0.273-0.273-0.0060.00%set 17:29
PH.K17.EMay 2017 (E)-0.334-0.334-0.334-0.334+0.0060.00%set 17:29
PERMIAN BASIS (NYMEX:PM)
MarketContractOpenHighLowLastChangePctTime
PM.H17.EMar 2017 (E)-0.284-0.284-0.284-0.284+0.0050.00%set 17:29
PM.J17.EApr 2017 (E)-0.345-0.345-0.345-0.345+0.0060.00%set 17:29
PM.K17.EMay 2017 (E)-0.393-0.393-0.393-0.393+0.0060.00%set 17:29
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.H17.EMar 2017 (E)24.8124.8124.8124.81-0.19-0.76%set 18:57
V3L.J17.EApr 2017 (E)25.0425.0425.0425.04-0.11-0.44%set 18:57
V3L.K17.EMay 2017 (E)23.8823.8823.8823.88-0.17-0.71%set 17:22
PJM AEP DAYTON PEAK LMP (NYMEX:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.H17.EMar 2017 (E)30.5030.5030.5030.50+0.15+0.49%set 18:57
D7L.J17.EApr 2017 (E)32.3132.3132.3132.31-0.04-0.12%set 17:22
D7L.K17.EMay 2017 (E)33.3833.3833.3833.38-0.07-0.21%set 18:57
PJM ELECTRICITY (MONTHLY) (NYMEX:JM)
MarketContractOpenHighLowLastChangePctTime
JM.G17Feb 201730.0930.0930.0930.09+2.91+10.71%set 17:20
JM.H17Mar 201731.5231.5231.5231.52+0.19+0.61%set 17:20
JM.J17Apr 201733.2433.2433.2433.24+0.14+0.42%set 17:20
PJM ELECTRICITY (MONTHLY) (NYMEX:JML)
MarketContractOpenHighLowLastChangePctTime
JML.H17.EMar 2017 (E)31.5231.5231.5231.52+0.17+0.54%set 18:57
JML.J17.EApr 2017 (E)33.2433.2433.2433.24+0.14+0.42%set 17:20
JML.K17.EMay 2017 (E)34.1334.1334.1334.13+0.03+0.09%set 18:57
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:46)
MarketContractOpenHighLowLastChangePctTime
46.G17Feb 201724.6124.6124.6124.61-0.24-0.97%set 17:26
46.H17Mar 201723.5923.5923.5923.59-0.08-0.34%set 17:26
46.J17Apr 201721.4921.4921.4921.49-0.20-0.92%set 17:26
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:A46)
MarketContractOpenHighLowLastChangePctTime
A46.H17.EMar 2017 (E)23.5923.5923.5923.59-0.06-0.25%set 18:57
A46.J17.EApr 2017 (E)21.4921.4921.4921.49-0.21-0.97%set 18:57
A46.K17.EMay 2017 (E)19.8219.8219.8219.82-0.18-0.90%set 18:57
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.H17.EMar 2017 (E)22.2522.2522.2522.25-0.15-0.67%set 18:57
B6L.J17.EApr 2017 (E)21.8821.8821.8821.88-0.12-0.55%set 18:57
B6L.K17.EMay 2017 (E)20.620.620.620.6-0.2-0.96%set 18:57
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.H17.EMar 2017 (E)22.3022.3022.3022.30-0.15-0.67%set 18:57
L3L.J17.EApr 2017 (E)21.9321.9321.9321.93-0.12-0.54%set 18:57
L3L.K17.EMay 2017 (E)20.6520.6520.6520.65-0.20-0.96%set 18:57
PJM NO. ILLINOIS-PEAK LMP (NYMEX:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.H17.EMar 2017 (E)28.9128.9128.9128.91+0.06+0.21%set 18:57
N3L.J17.EApr 2017 (E)30.5530.5530.5530.550.000.00%set 18:57
N3L.K17.EMay 2017 (E)31.7031.7031.7031.70-0.05-0.16%set 17:22
PJM WEST OFF_PEAK RT LMP (NYMEX:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.H17.EMar 2017 (E)25.6825.6825.6825.68-0.07-0.27%set 18:57
N9L.J17.EApr 2017 (E)25.4025.4025.4025.40-0.05-0.20%set 18:00
N9L.K17.EMay 2017 (E)24.1324.1324.1324.13-0.07-0.29%set 18:57
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:L1)
MarketContractOpenHighLowLastChangePctTime
L1.H17.EMar 2017 (E)31.5231.5231.5231.52+0.19+0.61%set 17:20
L1.J17.EApr 2017 (E)33.2433.2433.2433.24+0.14+0.42%set 17:20
L1.K17.EMay 2017 (E)34.1334.1334.1334.13+0.02+0.06%set 17:20
PJM WESTERN OFF_PEAK LMP (NYMEX:E4)
MarketContractOpenHighLowLastChangePctTime
E4.H17.EMar 2017 (E)25.7325.7325.7325.73-0.08-0.31%set 17:22
E4.J17.EApr 2017 (E)25.4525.4525.4525.45-0.05-0.20%set 17:22
E4.K17.EMay 2017 (E)24.1824.1824.1824.18-0.08-0.33%set 17:22
PJM WESTERN OFF_PEAK LMP (NYMEX:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.H17.EMar 2017 (E)25.7325.7325.7325.73-0.07-0.27%set 18:57
E4L.J17.EApr 2017 (E)25.4525.4525.4525.45-0.05-0.20%set 17:22
E4L.K17.EMay 2017 (E)24.1824.1824.1824.18-0.07-0.29%set 18:57
PJM WESTERN PEAK LMP (NYMEX:J4)
MarketContractOpenHighLowLastChangePctTime
J4.H17.EMar 2017 (E)31.5231.5231.5231.52+0.19+0.61%set 17:22
J4.J17.EApr 2017 (E)33.2433.2433.2433.24+0.14+0.42%set 17:22
J4.K17.EMay 2017 (E)34.1334.1334.1334.13+0.02+0.06%set 17:22
PJM WESTERN PEAK LMP (NYMEX:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.H17.EMar 2017 (E)31.5231.5231.5231.52+0.17+0.54%set 18:57
J4L.J17.EApr 2017 (E)33.2433.2433.2433.24+0.14+0.42%set 17:22
J4L.K17.EMay 2017 (E)34.1334.1334.1334.13+0.03+0.09%set 18:57
RBOB CALENDAR (NYMEX:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.G17.EFeb 2017 (E)1.53251.53251.53251.5325+0.0051+0.33%set 15:10
RLX.H17.EMar 2017 (E)1.73481.73481.73481.7348+0.0109+0.63%set 15:10
RLX.J17.EApr 2017 (E)1.75631.75631.75631.7563+0.0083+0.47%set 18:01
RBOB CRACK SWAP (NYMEX:RM)
MarketContractOpenHighLowLastChangePctTime
RM.G17Feb 201711.0211.0211.0211.02+0.41+3.86%set 15:34
RM.H17Mar 201719.1519.1519.1519.15+1.18+6.57%set 15:34
RM.J17Apr 201719.7519.7519.7519.75+1.00+5.33%set 15:34
RBOB FINANCIAL (NYMEX:RT)
MarketContractOpenHighLowLastChangePctTime
RT.H17.EMar 2017 (E)1.51331.51331.51331.5133+0.0193+1.29%set 14:30
RT.J17.EApr 2017 (E)1.73481.73481.73481.7348+0.0109+0.63%set 14:30
RT.K17.EMay 2017 (E)1.75631.75631.75631.7563+0.0083+0.47%set 14:30
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H17.EMar 2017 (E)1.52191.52491.51701.5249+0.0116+0.78%18:35
RB.J17.EApr 2017 (E)1.74301.74591.73801.7440+0.0092+0.53%19:23
RB.K17.EMay 2017 (E)1.75461.76131.73391.7558+0.0078+0.45%15:56
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.H17.EMar 2017 (E)15-100-8-100.00%set 14:29
RBT.M17.EJun 2017 (E)1110-1-100.00%set 14:30
RBT.H17:J17.EMar 2017/Apr 2017 Spread1110-1-100.00%set 17:42
RBOB GASOLINE VS BRENT CRACK (NYMEX:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.G17.EFeb 2017 (E)8.3958.3958.3958.395+0.414+5.19%set 16:42
RBB.H17.EMar 2017 (E)16.81616.81616.81616.816+1.175+7.51%set 16:42
RBB.J17.EApr 2017 (E)17.58017.58017.58017.580+0.986+5.94%set 16:42
SAN JUAN BASIS (NYMEX:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)-0.255-0.255-0.255-0.255+0.0030.00%set 17:29
NJ.J17.EApr 2017 (E)-0.331-0.331-0.331-0.331-0.0010.00%set 17:29
NJ.K17.EMay 2017 (E)-0.364-0.364-0.364-0.364-0.0020.00%set 17:29
SINGAPORE 380CST FUEL OIL (NYMEX:SE)
MarketContractOpenHighLowLastChangePctTime
SE.G17.EFeb 2017 (E)314.875314.875314.875314.875-1.174-0.37%set 16:46
SE.H17.EMar 2017 (E)314.064314.064314.064314.064-5.160-1.62%set 16:46
SE.J17.EApr 2017 (E)312.172312.172312.172312.172-4.801-1.51%set 16:46
SINGAPORE FUEL OIL SPREAD (NYMEX:SD)
MarketContractOpenHighLowLastChangePctTime
SD.G17.EFeb 2017 (E)6.1136.1136.1136.113+0.002+0.03%set 16:46
SD.H17.EMar 2017 (E)555500.00%set 16:46
SD.J17.EApr 2017 (E)5.755.755.755.750.000.00%set 16:46
SOCAL PIPE SYNTHETIC (NYMEX:XN)
MarketContractOpenHighLowLastChangePctTime
XN.H17.EMar 2017 (E)2.4552.4552.4552.455+0.039+1.61%set 17:32
XN.J17.EApr 2017 (E)2.4872.4872.4872.487+0.013+0.53%set 17:32
XN.K17.EMay 2017 (E)2.5172.5172.5172.517+0.003+0.12%set 17:32
SOUTHRN STAR TX OK KS NAT GAS BASIS (NYMEX:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.H17.EMar 2017 (E)-0.26-0.26-0.26-0.26-0.040.00%set 17:29
8ZN.J17.EApr 2017 (E)-0.292-0.292-0.292-0.292-0.0100.00%set 17:29
8ZN.K17.EMay 2017 (E)-0.339-0.339-0.339-0.339+0.0080.00%set 17:29
TEXAS GAS ZONE 1 NAT GAS BASIS (NYMEX:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.H17.EMar 2017 (E)-0.12-0.12-0.12-0.12-0.020.00%set 18:01
9FN.J17.EApr 2017 (E)-0.117-0.117-0.117-0.117-0.0150.00%set 17:29
9FN.K17.EMay 2017 (E)-0.115-0.115-0.115-0.115-0.0130.00%set 17:29
TRANSCO ZONE 3 BASIS (NYMEX:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.H17.EMar 2017 (E)-0.059-0.059-0.059-0.059-0.0080.00%set 17:29
CZ.J17.EApr 2017 (E)-0.051-0.051-0.051-0.051-0.0010.00%set 17:29
CZ.K17.EMay 2017 (E)-0.045-0.045-0.045-0.045-0.0030.00%set 17:29
TRANSCO ZONE 6 BASIS (NYMEX:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.H17.EMar 2017 (E)-0.062-0.062-0.062-0.062-0.123-201.64%set 17:29
NZ.J17.EApr 2017 (E)-0.282-0.282-0.282-0.282-0.0220.00%set 17:29
NZ.K17.EMay 2017 (E)-0.375-0.375-0.375-0.375-0.0090.00%set 17:29
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.H17.EMar 2017 (E)-0.115-0.115-0.115-0.115-0.1050.00%set 17:29
TZ6.J17.EApr 2017 (E)-0.259-0.259-0.259-0.259+0.0090.00%set 17:29
TZ6.K17.EMay 2017 (E)-0.364-0.364-0.364-0.364+0.0190.00%set 17:29
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (NYMEX:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:27
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:27
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:27
TRANSCO ZONE4 BASIS (NYMEX:TR)
MarketContractOpenHighLowLastChangePctTime
TR.H17.EMar 2017 (E)-0.068-0.068-0.068-0.068-0.0090.00%set 17:29
TR.J17.EApr 2017 (E)-0.072-0.072-0.072-0.0720.0000.00%set 17:29
TR.K17.EMay 2017 (E)-0.047-0.047-0.047-0.0470.0000.00%set 17:29
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:LT)
MarketContractOpenHighLowLastChangePctTime
LT.G17.EFeb 2017 (E)-0.0308-0.0308-0.0308-0.0308+0.00330.00%set 17:10
LT.H17.EMar 2017 (E)-0.0385-0.0385-0.0385-0.0385-0.00100.00%set 17:10
LT.J17.EApr 2017 (E)-0.046-0.046-0.046-0.0460.0000.00%set 17:10
URANIUM U308 (NYMEX:UX)
MarketContractOpenHighLowLastChangePctTime
UX.G17.EFeb 2017 (E)24.1524.1524.1524.15-0.60-2.42%set 17:41
UX.H17.EMar 2017 (E)24.1524.1524.1524.15-0.60-2.42%set 17:41
UX.J17.EApr 2017 (E)24.1524.1524.1524.15-0.60-2.42%set 17:41
VENTURA BASIS (NYMEX:PF)
MarketContractOpenHighLowLastChangePctTime
PF.H17.EMar 2017 (E)-0.121-0.121-0.121-0.1210.0000.00%set 17:29
PF.J17.EApr 2017 (E)-0.142-0.142-0.142-0.1420.0000.00%set 17:29
PF.K17.EMay 2017 (E)-0.218-0.218-0.218-0.2180.0000.00%set 17:29
WAHA BASIS (NYMEX:NW)
MarketContractOpenHighLowLastChangePctTime
NW.H17.EMar 2017 (E)-0.248-0.248-0.248-0.248-0.0090.00%set 17:29
NW.J17.EApr 2017 (E)-0.290-0.290-0.290-0.290-0.0030.00%set 17:29
NW.K17.EMay 2017 (E)-0.320-0.320-0.320-0.320-0.0020.00%set 17:29
WAHA INDEX (NYMEX:IY)
MarketContractOpenHighLowLastChangePctTime
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:27
WESTERN RAIL PRB COAL (NYMEX:QP)
MarketContractOpenHighLowLastChangePctTime
QP.H17.EMar 2017 (E)12.012.012.012.0+0.1+0.84%set 15:36
QP.J17.EApr 2017 (E)11.6511.6511.6511.65-0.05-0.43%set 15:36
QP.K17.EMay 2017 (E)11.6511.6511.6511.65-0.05-0.43%set 15:36
WTI BRENT CALENDAR (NYMEX:BK)
MarketContractOpenHighLowLastChangePctTime
BK.G17.EFeb 2017 (E)-2.62-2.62-2.62-2.62+0.010.00%set 15:34
BK.H17.EMar 2017 (E)-2.34-2.34-2.34-2.34-0.010.00%set 15:34
BK.J17.EApr 2017 (E)-2.18-2.18-2.18-2.18-0.030.00%set 15:34
WTI FINANCIAL (NYMEX:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.G17.EFeb 2017 (E)53.3553.3553.3553.35-0.19-0.35%set 18:03
CSX.H17.EMar 2017 (E)53.7153.7153.7153.71-0.72-1.32%set 15:10
CSX.J17.EApr 2017 (E)54.0154.0154.0154.01-0.66-1.21%set 15:10
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.H17.EMar 2017 (E)0.420.420.420.42-0.03-6.67%set 17:58
WTT.J17.EApr 2017 (E)-0.18-0.18-0.18-0.18-0.030.00%set 17:58
WTT.K17.EMay 2017 (E)-0.28-0.28-0.28-0.28-0.050.00%set 17:58
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.K17.EMay 2017 (E)1995199519951995-1-0.05%set 12:04
CJ.N17.EJul 2017 (E)2003200320032003-1-0.05%set 12:04
CJ.U17.ESep 2017 (E)2020202020202020-1-0.05%set 12:04
COFFEE (NYMEX:KT)
MarketContractOpenHighLowLastChangePctTime
KT.K17.EMay 2017 (E)1.50901.50901.50901.5090-0.0095-0.63%set 13:33
KT.N17.EJul 2017 (E)1.5321.5321.5321.532-0.009-0.58%set 13:33
KT.U17.ESep 2017 (E)1.55451.55451.55451.5545-0.0095-0.61%set 13:33
COTTON (NYMEX:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.74000.74000.74000.7352+0.0004+0.05%set 14:26
TT.K17.EMay 2017 (E)0.75490.75490.75490.7549-0.0017-0.22%set 14:26
TT.N17.EJul 2017 (E)0.76520.76520.76520.7652-0.0019-0.25%set 14:26
SUGAR #11 (NYMEX:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.2071-0.0009-0.43%set 13:15
YO.K17.EMay 2017 (E)0.20680.20680.20680.2068-0.0006-0.29%set 13:15
YO.N17.EJul 2017 (E)0.20410.20410.20410.2041-0.0004-0.20%set 13:15
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G17.EFeb 2017 (E)2.67702.75952.66402.7325-0.0130-0.47%set 13:20
HG.H17.EMar 2017 (E)2.73652.73852.73502.7365+0.0035+0.13%19:30
HG.J17.EApr 2017 (E)2.74952.75152.72052.7400-0.0115-0.42%set 10:44
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.K17.EMay 2017 (E)55-100+10+200.00%set 13:20
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G17.EFeb 2017 (E)1236.11236.11236.11236.1+4.1+0.33%set 19:27
GC.H17.EMar 2017 (E)1237.51238.11236.21236.2+4.1+0.33%19:25
GC.J17.EApr 2017 (E)1238.31239.61236.71237.1+3.8+0.31%19:31
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J17.EApr 2017 (E)1238.751238.751237.001237.00+3.75+0.30%19:14
QO.M17.EJun 2017 (E)1241.251242.001238.001236.50-5.75-0.46%set 10:48
QO.Q17.EAug 2017 (E)1202.001202.001197.501239.75-5.75-0.46%set 18:01
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G17.EFeb 2017 (E)787.70787.70787.70769.10-9.75-1.25%set 13:02
PA.H17.EMar 2017 (E)768.10771.30767.75769.10+0.05+0.01%19:30
PA.J17.EApr 2017 (E)783.70783.70775.55769.60-9.85-1.26%set 09:21
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.G17.EFeb 2017 (E)970.7970.7970.71000.5-3.0-0.30%set 13:07
PL.H17.EMar 2017 (E)1000.01001.6994.51001.3-3.0-0.30%set 13:07
PL.J17.EApr 2017 (E)1004.81006.71003.61003.6+0.9+0.09%19:31
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.G17.EFeb 2017 (E)0.07900.08000.07900.09970.00000.00%set 13:39
AUP.H17.EMar 2017 (E)0.0980.0980.0980.1000.0000.00%set 13:39
AUP.J17.EApr 2017 (E)0.09250.09350.09250.1000-0.0010-0.99%set 13:39
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G17.EFeb 2017 (E)17.99018.05017.96017.942-0.048-0.27%set 13:48
SI.H17.EMar 2017 (E)18.00018.02017.97517.980+0.030+0.17%19:31
SI.J17.EApr 2017 (E)18.01018.01017.98517.981-0.059-0.33%set 02:45
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.G17.EFeb 2017 (E)17.75017.76017.75017.942-0.048-0.27%set 13:48
SIL.H17.EMar 2017 (E)18.00018.03017.92018.030+0.029+0.16%14:43
SIL.J17.EApr 2017 (E)17.98117.98117.98117.981-0.059-0.33%set 13:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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