S&P 500
1880.05
-35.40 -1.88%
Dow Indu
16204.97
-211.61 -1.31%
Nasdaq
4359.60
-149.96 -3.44%
Crude Oil
31.10
+0.21 +0.68%
Gold
1165.350
-0.615 -0.05%
Euro
1.113750
-0.000150 -0.01%
US Dollar
97.041
-0.104 -0.13%
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.G16.EFeb 2016 (E)-12.131-12.131-12.131-12.131+0.0110.00%set 16:38
FO.H16.EMar 2016 (E)-12.541-12.541-12.541-12.541-0.0280.00%set 16:38
FO.J16.EApr 2016 (E)-12.938-12.938-12.938-12.938-0.0750.00%set 16:38
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.H16.EMar 2016 (E)-0.166-0.166-0.166-0.166-0.0060.00%set 17:47
NEN.J16.EApr 2016 (E)-0.191-0.191-0.191-0.191+0.0020.00%set 17:47
NEN.K16.EMay 2016 (E)-0.251-0.251-0.251-0.251+0.0090.00%set 17:47
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.G16.EFeb 2016 (E)34.1034.1034.1034.10-0.33-0.97%set 15:28
CY.H16.EMar 2016 (E)34.8034.8034.8034.80-0.39-1.12%set 15:28
CY.J16.EApr 2016 (E)35.5835.5835.5835.58-0.39-1.10%set 15:28
BRENT FINANCIAL (MINI) (nymex:MBC)
MarketContractOpenHighLowLastChangePctTime
MBC.G16.EFeb 2016 (E)34.1034.1034.1034.10-0.33-0.97%set 15:28
MBC.H16.EMar 2016 (E)34.8034.8034.8034.80-0.39-1.12%set 14:03
MBC.J16.EApr 2016 (E)35.5835.5835.5835.58-0.39-1.10%set 14:03
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.G16.EFeb 2016 (E)1.41251.42001.41251.4200+0.0200+1.41%set 15:54
CU.H16.EMar 2016 (E)1.42751.43001.42751.4350+0.0225+1.57%set 15:54
CU.J16.EApr 2016 (E)1.44501.44501.44501.4450+0.0175+1.21%set 15:54
COAL (API 5) FOB NEWCASTLE (nymex:ACM)
MarketContractOpenHighLowLastChangePctTime
ACM.G16.EFeb 2016 (E)39.539.539.539.5+1.0+2.53%set 10:11
ACM.H16.EMar 2016 (E)39.0039.0039.0039.00+0.65+1.67%set 10:11
ACM.J16.EApr 2016 (E)38.0038.0038.0038.00+0.45+1.18%set 10:11
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.H16.EMar 2016 (E)-0.237-0.237-0.237-0.2370.0000.00%set 17:47
CIN.J16.EApr 2016 (E)-0.311-0.311-0.311-0.311+0.0020.00%set 17:47
CIN.K16.EMay 2016 (E)-0.347-0.347-0.347-0.347+0.0030.00%set 17:47
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.H16.EMar 2016 (E)-0.124-0.124-0.124-0.124-0.0050.00%set 17:47
TC.J16.EApr 2016 (E)-0.094-0.094-0.094-0.094-0.0040.00%set 17:47
TC.K16.EMay 2016 (E)-0.110-0.110-0.110-0.110-0.0040.00%set 17:47
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.H16.EMar 2016 (E)-0.08-0.08-0.08-0.08-0.020.00%set 17:47
GL.J16.EApr 2016 (E)-0.092-0.092-0.092-0.092-0.0020.00%set 17:47
GL.K16.EMay 2016 (E)-0.067-0.067-0.067-0.067-0.0030.00%set 17:47
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.H16.EMar 2016 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:47
5ZN.J16.EApr 2016 (E)-0.062-0.062-0.062-0.0620.0000.00%set 17:47
5ZN.K16.EMay 2016 (E)-0.075-0.075-0.075-0.0750.0000.00%set 17:47
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H16.EMar 2016 (E)30.9731.2630.7631.10+0.21+0.68%02:48
CL.J16.EApr 2016 (E)32.7933.1532.5932.98+0.26+0.79%02:44
CL.K16.EMay 2016 (E)34.5234.9434.3534.77+0.30+0.87%02:44
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H16.EMar 2016 (E)30.97531.27530.75031.100+0.200+0.64%02:43
QM.J16.EApr 2016 (E)32.87533.15032.67533.000+0.275+0.84%02:36
QM.K16.EMay 2016 (E)34.45034.45034.45034.475-0.025-0.07%set 16:49
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.H16.EMar 2016 (E)11-50+70.00%set 14:30
CLT.J16.EApr 2016 (E)11-80+80.00%set 14:30
CLT.M16.EJun 2016 (E)1110+1+100.00%set 14:30
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J16.EApr 2016 (E)33.9534.4933.7334.25+0.19+0.56%02:43
BZ.K16.EMay 2016 (E)34.8235.0034.7835.00+0.24+0.69%set 02:36
BZ.M16.EJun 2016 (E)36.0636.3935.5335.54-0.39-1.10%set 15:27
CRUDE OIL BRENT LAST DAY (TAS) (nymex:BZT)
MarketContractOpenHighLowLastChangePctTime
CRUDE OIL DUBAI (MINI) (nymex:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.G16.EFeb 2016 (E)30.07230.07230.07230.072-0.330-1.10%set 16:37
DBL.H16.EMar 2016 (E)30.53130.53130.53130.531-0.390-1.28%set 16:37
DBL.J16.EApr 2016 (E)31.21331.21331.21331.213-0.390-1.25%set 16:37
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.H16.EMar 2016 (E)30.8930.8930.8930.89-0.83-2.69%set 14:30
WS.J16.EApr 2016 (E)32.7232.7232.7232.72-0.66-2.02%set 14:30
WS.K16.EMay 2016 (E)34.4734.4734.4734.47-0.48-1.39%set 14:30
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.H16.EMar 2016 (E)0.980.980.980.98+0.10+10.20%set 15:53
LPS.J16.EApr 2016 (E)0.980.980.980.98+0.02+2.04%set 15:53
LPS.K16.EMay 2016 (E)0.850.850.850.85+0.04+4.71%set 15:53
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.J16.EApr 2016 (E)34.0634.0634.0634.06-0.40-1.17%set 15:27
BB.K16.EMay 2016 (E)34.7634.7634.7634.76-0.39-1.12%set 15:27
BB.M16.EJun 2016 (E)35.5435.5435.5435.54-0.39-1.10%set 15:27
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.H16.EMar 2016 (E)-0.755-0.755-0.755-0.755-0.0170.00%set 17:47
PG.J16.EApr 2016 (E)-0.799-0.799-0.799-0.799-0.0410.00%set 17:47
PG.K16.EMay 2016 (E)-0.880-0.880-0.880-0.880-0.0280.00%set 17:47
DOMINION SOUTH POINT NATURAL GAS FIXED (nymex:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.H16.EMar 2016 (E)1.3081.3081.3081.308+0.074+5.66%set 17:49
DSF.J16.EApr 2016 (E)1.3381.3381.3381.338+0.034+2.54%set 17:49
DSF.K16.EMay 2016 (E)1.3221.3221.3221.322+0.044+3.33%set 17:49
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.H16.EMar 2016 (E)-0.155-0.155-0.155-0.155+0.0090.00%set 17:47
PW.J16.EApr 2016 (E)-0.100-0.100-0.100-0.100+0.0120.00%set 17:47
PW.K16.EMay 2016 (E)-0.206-0.206-0.206-0.206+0.0200.00%set 17:47
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.G16.EFeb 2016 (E)139.529139.529139.529139.529-1.983-1.42%set 16:42
UV.H16.EMar 2016 (E)141.31141.31141.31141.31-2.66-1.88%set 16:42
UV.J16.EApr 2016 (E)143.750143.750143.750143.750-2.952-2.05%set 16:42
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.G16.EFeb 2016 (E)-1.037-1.037-1.037-1.037-0.6900.00%set 16:38
EN.H16.EMar 2016 (E)-1.88-1.88-1.88-1.88-0.780.00%set 16:38
EN.J16.EApr 2016 (E)-2.547-2.547-2.547-2.547-0.6920.00%set 16:38
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.G16.EFeb 2016 (E)160.168160.168160.168160.168-1.991-1.24%set 16:42
UA.H16.EMar 2016 (E)163.435163.435163.435163.435-3.119-1.91%set 16:42
UA.J16.EApr 2016 (E)167.000167.000167.000167.000-2.952-1.77%set 16:42
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.G16.EFeb 2016 (E)7.4867.4867.4867.486-0.300-4.01%set 16:38
GZ.H16.EMar 2016 (E)7.9377.9377.9377.937-0.279-3.52%set 16:38
GZ.J16.EApr 2016 (E)8.0038.0038.0038.003-0.181-2.26%set 16:38
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.G16.EFeb 2016 (E)281.9282.2281.9305.5-6.5-2.13%set 15:27
GLI.H16.EMar 2016 (E)302.55302.55302.55313.75-5.50-1.76%set 15:27
GLI.J16.EApr 2016 (E)308.80308.80308.80320.50-4.75-1.47%set 15:27
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.G16.EFeb 2016 (E)-0.571-0.571-0.571-0.571+0.0930.00%set 17:25
GCU.H16.EMar 2016 (E)-0.330-0.330-0.330-0.330+0.0610.00%set 17:25
GCU.J16.EApr 2016 (E)-0.262-0.262-0.262-0.262+0.0450.00%set 17:25
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G16.EFeb 2016 (E)21.4521.4521.4521.45-0.29-1.35%set 18:33
MFB.H16.EMar 2016 (E)22.0022.0022.0022.00-0.35-1.59%set 17:25
MFB.J16.EApr 2016 (E)22.4622.4622.4622.46-0.37-1.65%set 18:33
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.G16.EFeb 2016 (E)-0.0527-0.0527-0.0527-0.0527-0.00770.00%set 17:24
ME.H16.EMar 2016 (E)-0.0675-0.0675-0.0675-0.0675-0.00250.00%set 17:24
ME.J16.EApr 2016 (E)-0.0925-0.0925-0.0925-0.09250.00000.00%set 17:24
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.G16.EFeb 2016 (E)11.0111.0111.0111.01-0.38-3.45%set 17:24
GY.H16.EMar 2016 (E)9.409.409.409.40-0.43-4.57%set 17:24
GY.J16.EApr 2016 (E)8.448.448.448.44-0.37-4.38%set 17:24
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.J16.EApr 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:47
HB.K16.EMay 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:47
HB.M16.EJun 2016 (E)0.0020.0020.0020.0020.0000.00%set 17:47
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H16.EMar 2016 (E)2.0632.0632.0632.063+0.091+4.41%set 14:31
HP.J16.EApr 2016 (E)2.3182.3182.3182.137+0.075+3.51%set 14:31
HP.K16.EMay 2016 (E)2.2022.2022.2022.202+0.072+3.27%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H16.EMar 2016 (E)2.1102.1202.1102.111+0.048+2.33%set 02:30
HH.J16.EApr 2016 (E)2.1022.1362.1022.137+0.075+3.51%set 14:31
HH.K16.EMay 2016 (E)2.1602.1602.1502.202+0.072+3.27%set 14:31
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.H16.EMar 2016 (E)2.0322.0672.0322.063+0.095+4.60%set 14:31
NN.J16.EApr 2016 (E)2.4362.4362.4362.137+0.075+3.51%set 14:31
NN.K16.EMay 2016 (E)2.2022.2022.2022.202+0.072+3.27%set 14:31
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.H16Mar 20162.0122.0122.0122.012+0.091+4.52%set 17:49
XJ.F17Jan 20172.7372.7372.7372.737+0.049+1.79%set 17:49
XJ.G17Feb 20172.7372.7372.7372.737+0.048+1.75%set 17:49
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.H16Mar 2016-0.051-0.051-0.051-0.0510.0000.00%set 17:47
NH.J16Apr 2016-0.059-0.059-0.059-0.0590.0000.00%set 17:47
NH.K16May 2016-0.059-0.059-0.059-0.0590.0000.00%set 17:47
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.H16.EMar 2016 (E)-0.051-0.051-0.051-0.0510.0000.00%set 17:47
NHN.J16.EApr 2016 (E)-0.059-0.059-0.059-0.0590.0000.00%set 17:47
NHN.K16.EMay 2016 (E)-0.059-0.059-0.059-0.0590.0000.00%set 17:47
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.H16.EMar 2016 (E)2.0122.0122.0122.012+0.091+4.52%set 17:49
XJT.J16.EApr 2016 (E)2.0782.0782.0782.078+0.075+3.61%set 14:03
XJT.K16.EMay 2016 (E)2.1432.1432.1432.143+0.072+3.36%set 14:03
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.H16.EMar 2016 (E)21.4521.4521.4521.45-0.30-1.40%set 17:49
OMM.J16.EApr 2016 (E)22.8022.8022.8022.80+0.45+1.98%set 14:03
OMM.K16.EMay 2016 (E)22.8022.8022.8022.80+0.35+1.54%set 14:03
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.G16.EFeb 2016 (E)319.122319.122319.122319.122-6.908-2.16%set 16:40
JA.H16.EMar 2016 (E)315.530315.530315.530315.530-9.745-3.09%set 16:40
JA.J16.EApr 2016 (E)316.333316.333316.333316.333-9.425-2.98%set 16:40
KERN RIVER WYOMING INDEX (nymex:IR)
MarketContractOpenHighLowLastChangePctTime
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.H16.EMar 2016 (E)29.2029.2029.2029.20-0.35-1.20%set 14:03
H5L.J16.EApr 2016 (E)30.2030.2030.2030.20+0.35+1.16%set 14:03
H5L.K16.EMay 2016 (E)34.6034.6034.6034.60+0.65+1.88%set 17:52
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.H16.EMar 2016 (E)24.7524.7524.7524.75-0.40-1.62%set 14:03
K2L.J16.EApr 2016 (E)25.9525.9525.9525.95+0.40+1.54%set 14:03
K2L.K16.EMay 2016 (E)23.1523.1523.1523.15+0.70+3.02%set 17:52
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.H16.EMar 2016 (E)28.2528.2528.2528.25-0.35-1.24%set 14:02
AH3.J16.EApr 2016 (E)29.2529.2529.2529.25+0.35+1.20%set 14:02
AH3.K16.EMay 2016 (E)33.6533.6533.6533.65+0.65+1.93%set 17:52
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.H16.EMar 2016 (E)24.1524.1524.1524.15-0.40-1.66%set 14:02
EJL.J16.EApr 2016 (E)25.3525.3525.3525.35+0.40+1.58%set 14:03
EJL.K16.EMay 2016 (E)22.5522.5522.5522.55+0.70+3.10%set 17:52
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.G16.EFeb 2016 (E)0.337500.337500.337500.36324+0.00511+1.41%set 16:54
B0.H16.EMar 2016 (E)0.366670.366670.366670.36667+0.00604+1.65%set 16:54
B0.J16.EApr 2016 (E)0.366670.366670.366670.36667+0.00604+1.65%set 16:54
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.G16.EFeb 2016 (E)294.297294.297294.297294.297-9.015-3.06%set 16:42
UN.H16.EMar 2016 (E)292.946292.946292.946292.946-10.412-3.55%set 16:42
UN.J16.EApr 2016 (E)293.958293.958293.958293.958-9.634-3.28%set 16:42
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H16.EMar 2016 (E)2.1062.1302.1052.107+0.044+2.13%02:48
NG.J16.EApr 2016 (E)2.1672.1892.1642.174+0.037+1.73%02:35
NG.K16.EMay 2016 (E)2.2382.2532.2222.229+0.027+1.23%set 02:30
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H16.EMar 2016 (E)2.1052.1302.1002.115+0.050+2.42%02:35
QG.J16.EApr 2016 (E)2.0752.1452.0752.135+0.075+3.50%set 16:49
QG.K16.EMay 2016 (E)2.142.142.142.20+0.07+3.20%set 16:49
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.H16.EMar 2016 (E)1110+2+100.00%set 14:31
NGT.J16.EApr 2016 (E)-11-10-10.00%set 14:31
NGT.H16:M16.EMar 2016/Jun 2016 Spread1110-1-100.00%set 17:35
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.H16.EMar 2016 (E)27.2327.2327.2327.23+0.11+0.40%set 17:52
H2.J16.EApr 2016 (E)26.6326.6326.6326.63+0.60+2.25%set 17:52
H2.K16.EMay 2016 (E)22.1322.1322.1322.13+0.35+1.58%set 17:52
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.H16.EMar 2016 (E)27.2527.2527.2527.25+0.15+0.55%set 14:03
H2L.J16.EApr 2016 (E)26.6526.6526.6526.65+0.60+2.25%set 14:03
H2L.K16.EMay 2016 (E)22.1522.1522.1522.15+0.35+1.58%set 14:03
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H16.EMar 2016 (E)1.06191.07201.05871.0682+0.0092+0.86%02:48
HO.J16.EApr 2016 (E)1.07121.08291.07111.0712+0.0117+1.09%set 14:31
HO.K16.EMay 2016 (E)1.10011.11381.08311.0869-0.0135-1.24%set 14:31
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.H16.EMar 2016 (E)-0.163-0.163-0.163-0.163+0.0010.00%set 17:47
NL.J16.EApr 2016 (E)-0.193-0.193-0.193-0.193-0.0010.00%set 17:47
NL.K16.EMay 2016 (E)-0.224-0.224-0.224-0.224+0.0020.00%set 17:47
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.H16.EMar 2016 (E)-0.070-0.070-0.070-0.070-0.0010.00%set 17:47
PD.J16.EApr 2016 (E)-0.083-0.083-0.083-0.083+0.0060.00%set 17:47
PD.K16.EMay 2016 (E)-0.087-0.087-0.087-0.087+0.0050.00%set 17:47
NORTHERN NATURAL GAS DEMARCATION BASIS (nymex:PE)
MarketContractOpenHighLowLastChangePctTime
PE.H16.EMar 2016 (E)-0.048-0.048-0.048-0.048+0.0040.00%set 17:47
PE.J16.EApr 2016 (E)-0.126-0.126-0.126-0.1260.0000.00%set 17:47
PE.K16.EMay 2016 (E)-0.136-0.136-0.136-0.1360.0000.00%set 17:47
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.G16.EFeb 2016 (E)0.6930.6930.6930.693+0.063+9.09%set 17:25
VR.H16.EMar 2016 (E)0.7830.7830.7830.7830.0000.00%set 17:25
VR.J16.EApr 2016 (E)0.8070.8070.8070.807-0.016-1.98%set 17:25
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.G16.EFeb 2016 (E)22.1522.1522.1522.15-0.23-1.04%set 17:25
MM.H16.EMar 2016 (E)22.7822.7822.7822.78-0.35-1.54%set 17:25
MM.J16.EApr 2016 (E)23.2723.2723.2723.27-0.38-1.63%set 17:25
NYH ULSD BULLET (nymex:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.H16.EMar 2016 (E)1.05901.05901.05901.0590-0.0215-2.03%set 14:31
ABH.J16.EApr 2016 (E)1.07121.07121.07121.0712-0.0211-1.97%set 14:31
ABH.K16.EMay 2016 (E)1.08691.08691.08691.0869-0.0193-1.78%set 14:31
NYH ULSD BULLET (nymex:BH)
MarketContractOpenHighLowLastChangePctTime
BH.H16Mar 20161.05901.05901.05901.0590-0.0215-2.03%set 14:31
BH.J16Apr 20161.07121.07121.07121.0712-0.0211-1.97%set 14:31
BH.K16May 20161.08691.08691.08691.0869-0.0193-1.78%set 14:31
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.G16.EFeb 2016 (E)1.05751.05751.05751.0575-0.0172-1.63%set 15:33
MPX.H16.EMar 2016 (E)1.07121.07121.07121.0712-0.0211-1.97%set 15:33
MPX.J16.EApr 2016 (E)1.08691.08691.08691.0869-0.0193-1.78%set 15:33
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.H16.EMar 2016 (E)1310+7+100.00%set 14:31
HOT.J16.EApr 2016 (E)1110+2+33.33%set 14:31
HOT.K16.EMay 2016 (E)1110-1-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.H16.EMar 2016 (E)16.0516.0516.0516.05+0.35+2.18%set 17:52
K4L.J16.EApr 2016 (E)16.516.516.516.5+0.7+4.24%set 17:52
K4L.K16.EMay 2016 (E)18.718.718.718.7+0.3+1.60%set 17:52
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.H16.EMar 2016 (E)33.4033.4033.4033.40+0.65+1.95%set 14:03
K3L.J16.EApr 2016 (E)36.0536.0536.0536.05+1.35+3.74%set 14:02
K3L.K16.EMay 2016 (E)37.1537.1537.1537.15+0.60+1.62%set 14:02
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.H16.EMar 2016 (E)25.2025.2025.2025.20+0.35+1.39%set 14:03
D2L.J16.EApr 2016 (E)22.4522.4522.4522.45+0.25+1.11%set 14:03
D2L.K16.EMay 2016 (E)21.1021.1021.1021.10+0.25+1.19%set 14:03
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.H16.EMar 2016 (E)36.4536.4536.4536.45+0.65+1.78%set 14:03
T3L.J16.EApr 2016 (E)33.4533.4533.4533.45+1.35+4.04%set 14:02
T3L.K16.EMay 2016 (E)33.8033.8033.8033.80+0.45+1.33%set 14:02
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.H16.EMar 2016 (E)26.9526.9526.9526.95+1.05+3.90%set 14:02
D4L.J16.EApr 2016 (E)22.9522.9522.9522.95+0.25+1.09%set 14:02
D4L.K16.EMay 2016 (E)21.8521.8521.8521.85+0.25+1.15%set 14:02
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.G16Feb 201622.3922.3922.3922.39-0.65-2.90%set 17:52
58.H16Mar 201620.6420.6420.6420.64+0.36+1.74%set 17:52
58.J16Apr 201619.4619.4619.4619.46+0.46+2.36%set 17:52
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.H16.EMar 2016 (E)20.6520.6520.6520.65+0.35+1.70%set 14:02
A58.J16.EApr 2016 (E)19.4519.4519.4519.45+0.45+2.31%set 14:02
A58.K16.EMay 2016 (E)19.919.919.919.9+0.3+1.51%set 14:02
ONEOK OK NAT GAS BASIS (nymex:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.H16.EMar 2016 (E)-0.202-0.202-0.202-0.202+0.0080.00%set 17:47
8XN.J16.EApr 2016 (E)-0.237-0.237-0.237-0.237-0.0010.00%set 17:47
8XN.K16.EMay 2016 (E)-0.297-0.297-0.297-0.2970.0000.00%set 17:47
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.H16.EMar 2016 (E)13.1513.1513.1513.15+0.45+3.42%set 17:49
OFF.J16.EApr 2016 (E)13.1513.1513.1513.15+0.30+2.28%set 17:49
OFF.K16.EMay 2016 (E)13.9513.9513.9513.95+0.80+5.73%set 14:03
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.H16.EMar 2016 (E)-0.202-0.202-0.202-0.202+0.0080.00%set 17:47
PH.J16.EApr 2016 (E)-0.237-0.237-0.237-0.237-0.0010.00%set 17:47
PH.K16.EMay 2016 (E)-0.297-0.297-0.297-0.2970.0000.00%set 17:47
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.H16.EMar 2016 (E)1.8611.8611.8611.861+0.099+5.32%set 17:49
XH.J16.EApr 2016 (E)1.9001.9001.9001.900+0.074+3.89%set 17:49
XH.K16.EMay 2016 (E)1.9051.9051.9051.905+0.072+3.78%set 17:49
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.H16.EMar 2016 (E)-0.200-0.200-0.200-0.200-0.0050.00%set 17:47
PM.J16.EApr 2016 (E)-0.277-0.277-0.277-0.277+0.0010.00%set 17:47
PM.K16.EMay 2016 (E)-0.306-0.306-0.306-0.306-0.0030.00%set 17:47
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.H16.EMar 2016 (E)28.0528.0528.0528.05-0.40-1.43%set 14:03
V3L.J16.EApr 2016 (E)27.7527.7527.7527.75+0.40+1.44%set 14:03
V3L.K16.EMay 2016 (E)23.8523.8523.8523.85+0.70+2.94%set 17:52
PJM AD HUB 5 MW RT (PEAK) (nymex:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.H16.EMar 2016 (E)30.3530.3530.3530.35-0.28-0.92%set 17:52
Z9.J16.EApr 2016 (E)31.6531.6531.6531.65+0.28+0.88%set 17:52
Z9.K16.EMay 2016 (E)34.7534.7534.7534.75+0.60+1.73%set 17:52
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.H16.EMar 2016 (E)30.4530.4530.4530.45-0.30-0.99%set 17:52
D7L.J16.EApr 2016 (E)31.7531.7531.7531.75+0.30+0.94%set 17:52
D7L.K16.EMay 2016 (E)34.8534.8534.8534.85+0.60+1.72%set 17:52
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.G16Feb 201635.0035.0035.0035.00+2.21+6.31%set 17:44
JM.H16Mar 201634.7534.7534.7534.75+0.68+1.96%set 17:44
JM.J16Apr 201634.934.934.934.9+0.5+1.43%set 17:44
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.H16.EMar 2016 (E)34.7534.7534.7534.75+0.70+2.01%set 14:03
JML.J16.EApr 2016 (E)34.934.934.934.9+0.5+1.43%set 14:03
JML.K16.EMay 2016 (E)37.0037.0037.0037.00+0.55+1.49%set 14:03
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.G16Feb 201624.1624.1624.1624.16-0.41-1.70%set 17:55
46.H16Mar 201622.2622.2622.2622.26+0.25+1.12%set 17:55
46.J16Apr 201621.2421.2421.2421.24+0.29+1.37%set 17:55
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.H16.EMar 2016 (E)22.2522.2522.2522.25+0.25+1.12%set 14:02
A46.J16.EApr 2016 (E)21.2521.2521.2521.25+0.30+1.41%set 14:02
A46.K16.EMay 2016 (E)19.9519.9519.9519.95+0.25+1.25%set 14:02
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.H16.EMar 2016 (E)22.7522.7522.7522.75+0.10+0.44%set 14:03
B6L.J16.EApr 2016 (E)21.2521.2521.2521.25-0.10-0.47%set 14:03
B6L.K16.EMay 2016 (E)19.5519.5519.5519.55+0.70+3.58%set 17:52
PJM NI HUB 5 MW RT (PEAK) (nymex:B3)
MarketContractOpenHighLowLastChangePctTime
B3.H16.EMar 2016 (E)28.9828.9828.9828.98-0.18-0.62%set 17:52
B3.J16.EApr 2016 (E)29.9329.9329.9329.93+0.19+0.63%set 17:52
B3.K16.EMay 2016 (E)31.331.331.331.3+0.6+1.92%set 17:52
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.H16.EMar 2016 (E)22.822.822.822.8+0.1+0.44%set 14:03
L3L.J16.EApr 2016 (E)21.321.321.321.3-0.1-0.47%set 14:03
L3L.K16.EMay 2016 (E)19.619.619.619.6+0.7+3.57%set 17:52
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.H16.EMar 2016 (E)29.0029.0029.0029.00-0.15-0.52%set 14:03
N3L.J16.EApr 2016 (E)29.9529.9529.9529.95+0.20+0.67%set 14:03
N3L.K16.EMay 2016 (E)31.331.331.331.3+0.6+1.92%set 17:52
PJM PENELEC OFF PEAK CAL DAY AHEAD (nymex:A50)
MarketContractOpenHighLowLastChangePctTime
A50.H16.EMar 2016 (E)26.326.326.326.3+0.3+1.14%set 17:55
A50.J16.EApr 2016 (E)24.6524.6524.6524.65+0.35+1.42%set 14:02
A50.K16.EMay 2016 (E)22.4522.4522.4522.45+0.30+1.34%set 14:02
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.H16.EMar 2016 (E)27.027.027.027.0+0.3+1.11%set 14:03
N9L.J16.EApr 2016 (E)25.6525.6525.6525.65+0.35+1.36%set 14:03
N9L.K16.EMay 2016 (E)24.0524.0524.0524.05+0.30+1.25%set 14:03
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.H16.EMar 2016 (E)34.7534.7534.7534.75+0.68+1.96%set 17:44
L1.J16.EApr 2016 (E)34.934.934.934.9+0.5+1.43%set 17:44
L1.K16.EMay 2016 (E)37.0137.0137.0137.01+0.55+1.49%set 17:44
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.H16.EMar 2016 (E)27.0627.0627.0627.06+0.30+1.11%set 17:52
E4.J16.EApr 2016 (E)25.6825.6825.6825.68+0.35+1.36%set 17:52
E4.K16.EMay 2016 (E)24.1224.1224.1224.12+0.32+1.33%set 17:52
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.H16.EMar 2016 (E)27.0527.0527.0527.05+0.30+1.11%set 14:03
E4L.J16.EApr 2016 (E)25.7025.7025.7025.70+0.35+1.36%set 14:03
E4L.K16.EMay 2016 (E)24.124.124.124.1+0.3+1.24%set 14:03
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.H16.EMar 2016 (E)34.7534.7534.7534.75+0.68+1.96%set 17:52
J4.J16.EApr 2016 (E)34.934.934.934.9+0.5+1.43%set 17:52
J4.K16.EMay 2016 (E)37.0137.0137.0137.01+0.55+1.49%set 17:52
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.H16.EMar 2016 (E)34.7534.7534.7534.75+0.70+2.01%set 17:52
J4L.J16.EApr 2016 (E)34.934.934.934.9+0.5+1.43%set 17:52
J4L.K16.EMay 2016 (E)37.0037.0037.0037.00+0.55+1.49%set 14:03
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.G16.EFeb 2016 (E)1.00051.00051.00051.0005-0.0285-2.85%set 15:33
RLX.H16.EMar 2016 (E)1.22181.22181.22181.2218-0.0304-2.49%set 15:33
RLX.J16.EApr 2016 (E)1.24451.24451.24451.2445-0.0290-2.33%set 18:35
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.G16Feb 201610.5810.5810.5810.58-0.57-5.39%set 16:11
RM.H16Mar 201618.0418.0418.0418.04-0.67-3.71%set 16:11
RM.J16Apr 201617.3117.3117.3117.31-0.78-4.51%set 16:11
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.H16.EMar 2016 (E)0.99270.99270.99270.9927-0.0357-3.60%set 14:31
RT.J16.EApr 2016 (E)1.22181.22181.22181.2218-0.0304-2.49%set 14:31
RT.K16.EMay 2016 (E)1.24451.24451.24451.2445-0.0290-2.33%set 14:31
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H16.EMar 2016 (E)0.99031.00070.98780.9981+0.0054+0.55%02:47
RB.J16.EApr 2016 (E)1.21611.22641.21531.2253+0.0035+0.29%02:47
RB.K16.EMay 2016 (E)1.26951.28311.23831.2445-0.0326-2.63%set 14:31
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.H16.EMar 2016 (E)1110+10+1000.00%set 14:31
RBT.J16.EApr 2016 (E)11-10+30.00%set 14:31
RBT.K16.EMay 2016 (E)1110+1+100.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.G16.EFeb 2016 (E)7.9177.9177.9177.917-0.874-11.04%set 16:42
RBB.H16.EMar 2016 (E)16.52116.52116.52116.521-0.886-5.36%set 16:42
RBB.J16.EApr 2016 (E)16.69316.69316.69316.693-0.828-4.96%set 16:42
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H16.EMar 2016 (E)-0.192-0.192-0.192-0.1920.0000.00%set 17:47
NJ.J16.EApr 2016 (E)-0.294-0.294-0.294-0.294+0.0180.00%set 17:47
NJ.K16.EMay 2016 (E)-0.329-0.329-0.329-0.329+0.0050.00%set 17:47
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.G16.EFeb 2016 (E)156.538156.538156.538156.538-2.186-1.40%set 16:42
SE.H16.EMar 2016 (E)158.810158.810158.810158.810-2.963-1.87%set 16:42
SE.J16.EApr 2016 (E)162.000162.000162.000162.000-2.927-1.81%set 16:42
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.G16.EFeb 2016 (E)3.6303.6303.6303.630+0.195+5.37%set 16:42
SD.H16.EMar 2016 (E)4.6254.6254.6254.625-0.156-3.37%set 16:42
SD.J16.EApr 2016 (E)5.0005.0005.0005.000-0.025-0.50%set 16:42
SONAT BASIS (nymex:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.H16.EMar 2016 (E)-0.021-0.021-0.021-0.021-0.0010.00%set 17:47
SZN.J16.EApr 2016 (E)-0.036-0.036-0.036-0.036-0.0010.00%set 17:47
SZN.K16.EMay 2016 (E)-0.034-0.034-0.034-0.034-0.0010.00%set 17:47
SOUTHERN NATURAL LA. NAT GAS IDX (nymex:M8)
MarketContractOpenHighLowLastChangePctTime
TENN 800 LEG NAT GAS BASIS (nymex:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.H16.EMar 2016 (E)-0.045-0.045-0.045-0.045+0.0030.00%set 17:47
6ZN.J16.EApr 2016 (E)-0.067-0.067-0.067-0.067+0.0010.00%set 17:47
6ZN.K16.EMay 2016 (E)-0.053-0.053-0.053-0.0530.0000.00%set 17:47
TETCO NATURAL GAS INDEX (nymex:Q1)
MarketContractOpenHighLowLastChangePctTime
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.H16.EMar 2016 (E)-0.072-0.072-0.072-0.072-0.0020.00%set 17:47
9FN.J16.EApr 2016 (E)-0.089-0.089-0.089-0.089-0.0020.00%set 17:47
9FN.K16.EMay 2016 (E)-0.095-0.095-0.095-0.095-0.0020.00%set 17:47
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.H16.EMar 2016 (E)-0.01-0.01-0.01-0.010.000.00%set 17:47
CZ.J16.EApr 2016 (E)-0.008-0.008-0.008-0.0080.0000.00%set 17:47
CZ.K16.EMay 2016 (E)-0.02-0.02-0.02-0.020.000.00%set 17:47
TRANSCO ZONE 4 NATURAL GAS INDEX (nymex:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.H16.EMar 2016 (E)0.3540.3540.3540.354+0.070+19.77%set 17:47
NZ.J16.EApr 2016 (E)-0.355-0.355-0.355-0.355-0.0090.00%set 17:47
NZ.K16.EMay 2016 (E)-0.567-0.567-0.567-0.567+0.0020.00%set 17:47
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.H16.EMar 2016 (E)0.0520.0520.0520.052+0.038+73.08%set 17:47
TZ6.J16.EApr 2016 (E)-0.343-0.343-0.343-0.343-0.0090.00%set 17:47
TZ6.K16.EMay 2016 (E)-0.564-0.564-0.564-0.564-0.0090.00%set 17:47
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.H16.EMar 2016 (E)0.0150.0150.0150.0150.0000.00%set 17:47
TR.J16.EApr 2016 (E)-0.002-0.002-0.002-0.002+0.0040.00%set 17:47
TR.K16.EMay 2016 (E)-0.002-0.002-0.002-0.002+0.0020.00%set 17:47
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.G16.EFeb 2016 (E)-0.0468-0.0468-0.0468-0.0468-0.00680.00%set 17:24
LT.H16.EMar 2016 (E)-0.0550-0.0550-0.0550-0.0550-0.00350.00%set 17:24
LT.J16.EApr 2016 (E)-0.0535-0.0535-0.0535-0.05350.00000.00%set 17:24
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.G16.EFeb 2016 (E)34.4034.4034.4034.40-0.05-0.15%set 17:21
UX.H16.EMar 2016 (E)34.434.434.434.4-0.1-0.29%set 17:21
UX.J16.EApr 2016 (E)34.4034.4034.4034.40-0.15-0.44%set 17:21
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.H16.EMar 2016 (E)-0.045-0.045-0.045-0.045+0.0050.00%set 17:47
PF.J16.EApr 2016 (E)-0.091-0.091-0.091-0.091-0.0010.00%set 17:47
PF.K16.EMay 2016 (E)-0.156-0.156-0.156-0.1560.0000.00%set 17:47
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.H16.EMar 2016 (E)-0.142-0.142-0.142-0.142-0.0010.00%set 17:47
NW.J16.EApr 2016 (E)-0.199-0.199-0.199-0.199-0.0010.00%set 17:47
NW.K16.EMay 2016 (E)-0.222-0.222-0.222-0.2220.0000.00%set 17:47
WAHA INDEX (nymex:IY)
MarketContractOpenHighLowLastChangePctTime
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.H16.EMar 2016 (E)9.839.839.839.830.000.00%set 15:56
QP.J16.EApr 2016 (E)9.379.379.379.37+0.04+0.43%set 15:56
QP.K16.EMay 2016 (E)9.379.379.379.37+0.04+0.43%set 15:56
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.G16.EFeb 2016 (E)-2.66-2.66-2.66-2.66-0.300.00%set 16:11
BK.H16.EMar 2016 (E)-1.52-1.52-1.52-1.52-0.210.00%set 16:11
BK.J16.EApr 2016 (E)-0.62-0.62-0.62-0.62-0.050.00%set 16:11
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.G16.EFeb 2016 (E)31.4431.4431.4431.44-0.63-2.00%set 18:37
CSX.H16.EMar 2016 (E)33.2833.2833.2833.28-0.60-1.80%set 15:33
CSX.J16.EApr 2016 (E)34.9634.9634.9634.96-0.44-1.26%set 15:33
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.H16.EMar 2016 (E)0.020.020.020.02+0.01+10.00%set 17:36
WTT.J16.EApr 2016 (E)-0.13-0.13-0.13-0.130.000.00%set 17:36
WTT.K16.EMay 2016 (E)-0.20-0.20-0.20-0.20-0.020.00%set 17:26
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H16.EMar 2016 (E)2768282027672772+8+0.29%set 12:04
CJ.K16.EMay 2016 (E)2841284128412781+10+0.36%set 12:04
CJ.N16.EJul 2016 (E)2788278827882788+10+0.36%set 12:04
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H16.EMar 2016 (E)1.24501.24501.23651.2040-0.0280-2.33%set 13:35
KT.K16.EMay 2016 (E)1.22401.22401.22401.2240-0.0275-2.25%set 13:35
KT.N16.EJul 2016 (E)1.24251.24251.24251.2425-0.0265-2.13%set 13:35
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H16.EMar 2016 (E)0.63700.63700.63250.5997-0.0026-0.43%set 14:21
TT.K16.EMay 2016 (E)0.6060.6060.6060.606-0.001-0.17%set 14:21
TT.N16.EJul 2016 (E)0.61600.61600.61600.6130+0.0003+0.05%set 14:21
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H16.EMar 2016 (E)0.13290.13300.13290.1327+0.0038+2.86%set 13:01
YO.K16.EMay 2016 (E)0.13770.13770.13770.1314+0.0030+2.28%set 13:01
YO.N16.EJul 2016 (E)0.14610.14620.14610.1302+0.0026+2.00%set 13:01
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G16.EFeb 2016 (E)2.10752.10752.08452.1005-0.0380-1.82%set 13:20
HG.H16.EMar 2016 (E)2.09302.09552.08002.0900-0.0130-0.62%02:48
HG.J16.EApr 2016 (E)2.11952.12702.08802.1050-0.0420-2.01%set 13:20
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.H16.EMar 2016 (E)55-100+5+100.00%set 13:20
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G16.EFeb 2016 (E)1173.51173.51165.41165.8+8.0+0.68%01:07
GC.H16.EMar 2016 (E)1173.41173.41164.61164.7+7.3+0.62%set 02:37
GC.J16.EApr 2016 (E)1174.01174.01164.51165.5+7.8+0.66%02:48
MINY GOLD (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J16.EApr 2016 (E)1172.251172.251164.751165.00+7.25+0.62%02:35
QO.M16.EJun 2016 (E)1156.251163.001146.251158.25+0.25+0.02%set 17:35
QO.Q16.EAug 2016 (E)1229.001158.75+0.25+0.02%set 17:35
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G16.EFeb 2016 (E)492.00492.00492.00499.65-17.20-3.44%set 13:03
PA.H16.EMar 2016 (E)503.45505.10499.85504.00+5.30+1.05%02:44
PA.J16.EApr 2016 (E)499.05499.05499.05499.05-16.80-3.37%set 13:03
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.G16.EFeb 2016 (E)865.0865.0865.0902.0-2.4-0.27%set 13:07
PL.H16.EMar 2016 (E)909.5909.5896.7902.8-2.4-0.27%set 13:07
PL.J16.EApr 2016 (E)913.1914.3906.3909.0+5.3+0.58%02:47
PLATTS ALUMINUM US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.G16.EFeb 2016 (E)0.087500.087500.087500.08764+0.00028+0.32%set 13:37
AUP.H16.EMar 2016 (E)0.06800.0825-0.0005-0.61%set 13:37
AUP.J16.EApr 2016 (E)0.08400.08400.08250.08250.00000.00%set 13:37
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G16.EFeb 2016 (E)14.86014.86014.86014.764-0.072-0.49%set 13:43
SI.H16.EMar 2016 (E)15.00015.05014.90014.935+0.157+1.04%02:48
SI.J16.EApr 2016 (E)14.93514.94514.91014.791+0.046+0.31%set 13:43
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.G16.EFeb 2016 (E)14.76414.76414.76414.764-0.072-0.49%set 13:43
SIL.H16.EMar 2016 (E)14.89015.04014.68014.778+0.190+1.27%set 13:43
SIL.J16.EApr 2016 (E)14.79114.79114.79114.791-0.073-0.49%set 13:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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