S&P 500
2274.64
+4.20 +0.18%
Dow Indu
19885.73
-5.27 -0.03%
Nasdaq
5572.31
+24.82 +0.45%
Crude Oil
53.28
+0.13 +0.24%
Gold
1205.750
+3.005 +0.25%
Euro
1.061560
+0.000535 +0.05%
US Dollar
101.29
-0.28 -0.28%
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.F17.EJan 2017 (E)-7.554-7.554-7.554-7.554+0.2420.00%set 16:47
FO.G17.EFeb 2017 (E)-7.525-7.525-7.525-7.525+0.4250.00%set 16:47
FO.H17.EMar 2017 (E)-8.068-8.068-8.068-8.068+0.4090.00%set 16:47
ALGONQUIN CITY-GATES NAT GAS IDX (nymex:N7)
MarketContractOpenHighLowLastChangePctTime
N7.G17.EFeb 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:32
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:32
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.G17.EFeb 2017 (E)4.9874.9874.9874.987+0.112+2.25%set 17:34
B4.H17.EMar 2017 (E)2.1802.1802.1802.180+0.042+1.93%set 17:34
B4.J17.EApr 2017 (E)-0.058-0.058-0.058-0.058-0.0160.00%set 17:34
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.G17.EFeb 2017 (E)-0.153-0.153-0.153-0.153+0.0060.00%set 17:34
NEN.H17.EMar 2017 (E)-0.261-0.261-0.261-0.261-0.0120.00%set 17:34
NEN.J17.EApr 2017 (E)-0.313-0.313-0.313-0.313-0.0020.00%set 17:34
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.F17.EJan 2017 (E)55.5755.5755.5755.57-0.35-0.63%set 14:57
CY.G17.EFeb 2017 (E)55.9355.9355.9355.93-0.58-1.04%set 14:57
CY.H17.EMar 2017 (E)56.456.456.456.4-0.6-1.06%set 14:57
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.F17.EJan 2017 (E)1.57501.57501.57501.4775+0.0050+0.34%set 15:53
CU.G17.EFeb 2017 (E)1.51401.51401.51401.4775+0.0025+0.17%set 15:53
CU.H17.EMar 2017 (E)1.54501.54501.54501.5000+0.0025+0.17%set 15:53
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.G17.EFeb 2017 (E)-0.199-0.199-0.199-0.199+0.0290.00%set 17:34
CIN.H17.EMar 2017 (E)-0.306-0.306-0.306-0.306+0.0220.00%set 17:34
CIN.J17.EApr 2017 (E)-0.390-0.390-0.390-0.390+0.0240.00%set 17:34
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.G17.EFeb 2017 (E)-0.18-0.18-0.18-0.180.000.00%set 17:34
TC.H17.EMar 2017 (E)-0.173-0.173-0.173-0.173+0.0010.00%set 17:34
TC.J17.EApr 2017 (E)-0.148-0.148-0.148-0.148+0.0100.00%set 17:34
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.G17.EFeb 2017 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:34
GL.H17.EMar 2017 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:34
GL.J17.EApr 2017 (E)-0.072-0.072-0.072-0.072-0.0020.00%set 17:34
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.G17.EFeb 2017 (E)-0.092-0.092-0.092-0.092-0.0020.00%set 17:34
5ZN.H17.EMar 2017 (E)-0.096-0.096-0.096-0.096+0.0010.00%set 17:34
5ZN.J17.EApr 2017 (E)-0.075-0.075-0.075-0.075-0.0090.00%set 18:00
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.G17.EFeb 2017 (E)52.5452.6052.4552.46+0.09+0.17%23:30
CL.H17.EMar 2017 (E)53.3553.4053.2553.28+0.13+0.24%23:30
CL.J17.EApr 2017 (E)54.1854.2554.1054.12+0.17+0.31%23:30
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.G17.EFeb 2017 (E)52.55052.60052.45052.475+0.100+0.19%23:30
QM.H17.EMar 2017 (E)53.30053.37553.25053.275+0.125+0.23%23:20
QM.J17.EApr 2017 (E)54.62554.67553.97553.950-0.700-1.29%set 14:30
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.G17.EFeb 2017 (E)1110-20.00%set 14:30
CLT.H17.EMar 2017 (E)-12-10+30.00%set 14:30
CLT.J17.EApr 2017 (E)1110+4+400.00%set 14:30
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.H17.EMar 2017 (E)55.8355.8555.6855.71+0.26+0.47%23:17
BZ.J17.EApr 2017 (E)56.1656.1656.1556.15+0.24+0.43%23:05
BZ.K17.EMay 2017 (E)56.4656.7356.4656.73+0.35+0.62%05:04
CRUDE OIL BRENT LAST DAY (TAS) (nymex:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.H17.EMar 2017 (E)0.250.250.250.00+1.00+200.00%set 14:42
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.G17.EFeb 2017 (E)52.3752.3752.3752.37-0.64-1.22%set 14:30
WS.H17.EMar 2017 (E)53.1553.1553.1553.15-0.69-1.30%set 14:30
WS.J17.EApr 2017 (E)53.9553.9553.9553.95-0.70-1.30%set 14:30
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.G17.EFeb 2017 (E)49.2749.2749.2749.27-0.74-1.50%set 17:53
MB.H17.EMar 2017 (E)49.8549.8549.8549.85-0.79-1.58%set 17:53
MB.J17.EApr 2017 (E)50.650.650.650.6-0.8-1.58%set 17:53
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.G17.EFeb 2017 (E)0.40.40.40.4-0.2-50.00%set 16:20
LPS.H17.EMar 2017 (E)0.60.60.60.60.00.00%set 16:20
LPS.J17.EApr 2017 (E)0.450.450.450.450.000.00%set 16:20
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.H17.EMar 2017 (E)55.4555.4555.4555.45-0.56-1.01%set 14:43
BB.J17.EApr 2017 (E)55.9155.9155.9155.91-0.58-1.04%set 14:43
BB.K17.EMay 2017 (E)56.3856.3856.3856.38-0.60-1.06%set 14:43
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.G17.EFeb 2017 (E)-0.445-0.445-0.445-0.445+0.0070.00%set 17:34
PG.H17.EMar 2017 (E)-0.562-0.562-0.562-0.562+0.0240.00%set 17:34
PG.J17.EApr 2017 (E)-0.885-0.885-0.885-0.8850.0000.00%set 17:34
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.G17.EFeb 2017 (E)-0.140-0.140-0.140-0.140+0.0050.00%set 17:34
PW.H17.EMar 2017 (E)-0.192-0.192-0.192-0.192+0.0030.00%set 17:34
PW.J17.EApr 2017 (E)-0.179-0.179-0.179-0.179-0.0170.00%set 17:34
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.F17.EJan 2017 (E)304.891304.891304.891304.891-0.667-0.22%set 16:47
UV.G17.EFeb 2017 (E)307.397307.397307.397307.397-0.990-0.32%set 16:47
UV.H17.EMar 2017 (E)306.894306.894306.894306.894-1.220-0.40%set 16:47
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.F17.EJan 2017 (E)0.2430.2430.2430.243-0.214-88.07%set 16:39
EN.G17.EFeb 2017 (E)-0.454-0.454-0.454-0.454-0.2730.00%set 16:39
EN.H17.EMar 2017 (E)-1.257-1.257-1.257-1.257-0.2170.00%set 16:39
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.F17.EJan 2017 (E)337.176337.176337.176337.176+0.311+0.09%set 16:47
UA.G17.EFeb 2017 (E)334.797334.797334.797334.797-0.440-0.13%set 16:47
UA.H17.EMar 2017 (E)332.294332.294332.294332.294-0.870-0.26%set 16:47
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.F17.EJan 2017 (E)9.8439.8439.8439.843-0.068-0.69%set 16:39
GZ.G17.EFeb 2017 (E)9.8959.8959.8959.895-0.046-0.46%set 16:39
GZ.H17.EMar 2017 (E)9.9229.9229.9229.922+0.020+0.20%set 16:39
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.F17.EJan 2017 (E)481.35481.35475.25482.000.000.00%set 11:38
GLI.G17.EFeb 2017 (E)491.00491.00490.75487.50-5.00-1.03%set 12:06
GLI.H17.EMar 2017 (E)492.0492.0492.0492.0-4.5-0.91%set 12:06
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.F17.EJan 2017 (E)-0.553-0.553-0.553-0.553-0.0620.00%set 16:58
GCU.G17.EFeb 2017 (E)-0.759-0.759-0.759-0.759-0.1110.00%set 16:58
GCU.H17.EMar 2017 (E)-0.680-0.680-0.680-0.680-0.1250.00%set 16:58
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.F17.EJan 2017 (E)47.4647.4647.4647.46-0.17-0.36%set 16:59
MFB.G17.EFeb 2017 (E)47.6547.6547.6547.65-0.27-0.57%set 18:00
MFB.H17.EMar 2017 (E)47.6547.6547.6547.65-0.32-0.67%set 18:00
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.F17.EJan 2017 (E)-0.1361-0.1361-0.1361-0.1361-0.00350.00%set 16:57
ME.G17.EFeb 2017 (E)-0.1325-0.1325-0.1325-0.1325-0.00750.00%set 16:57
ME.H17.EMar 2017 (E)-0.1300-0.1300-0.1300-0.1300-0.01250.00%set 16:57
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.F17.EJan 2017 (E)14.4214.4214.4214.42-0.21-1.46%set 16:57
GY.G17.EFeb 2017 (E)14.2414.2414.2414.24-0.34-2.39%set 16:57
GY.H17.EMar 2017 (E)13.8713.8713.8713.87-0.18-1.30%set 16:57
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.G17.EFeb 2017 (E)0.0010.0010.0010.0010.0000.00%set 17:34
HB.H17.EMar 2017 (E)0.0010.0010.0010.0010.0000.00%set 17:34
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:34
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.G17.EFeb 2017 (E)3.4113.4243.4103.419+0.033+0.96%set 14:31
HP.H17.EMar 2017 (E)3.3963.3963.3963.396+0.029+0.85%set 14:31
HP.J17.EApr 2017 (E)3.3843.3843.3843.384+0.032+0.95%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.G17.EFeb 2017 (E)3.4123.4213.3453.419+0.024+0.70%set 14:31
HH.H17.EMar 2017 (E)3.4113.4273.4083.407+0.011+0.32%03:24
HH.J17.EApr 2017 (E)3.3803.3863.3803.384+0.034+1.00%set 14:31
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
IN.G17.EFeb 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:32
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:32
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:32
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.G17.EFeb 2017 (E)3.4053.4053.4053.419+0.033+0.96%set 14:31
NN.H17.EMar 2017 (E)2.6332.6332.6333.396+0.029+0.85%set 14:31
NN.J17.EApr 2017 (E)3.3843.3843.3843.384+0.032+0.95%set 14:31
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.G17Feb 20173.2943.2943.2943.294+0.029+0.88%set 17:35
XJ.H17Mar 20173.2703.2703.2703.270+0.027+0.83%set 17:35
XJ.J17Apr 20173.2963.2963.2963.296+0.026+0.79%set 17:35
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.G17Feb 2017-0.125-0.125-0.125-0.125-0.0040.00%set 17:34
NH.H17Mar 2017-0.126-0.126-0.126-0.126-0.0020.00%set 17:34
NH.J17Apr 2017-0.088-0.088-0.088-0.088-0.0060.00%set 17:34
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.G17.EFeb 2017 (E)-0.125-0.125-0.125-0.125-0.0040.00%set 17:34
NHN.H17.EMar 2017 (E)-0.126-0.126-0.126-0.126-0.0020.00%set 17:34
NHN.J17.EApr 2017 (E)-0.088-0.088-0.088-0.088-0.0060.00%set 17:34
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.G17.EFeb 2017 (E)3.2943.2943.2943.294+0.029+0.88%set 17:35
XJT.H17.EMar 2017 (E)3.2703.2703.2703.270+0.027+0.83%set 17:35
XJT.J17.EApr 2017 (E)3.2963.2963.2963.296+0.026+0.79%set 17:35
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.F17.EJan 2017 (E)509.934509.934509.934509.934-4.110-0.81%set 16:41
JA.G17.EFeb 2017 (E)507.143507.143507.143507.143-8.231-1.62%set 16:41
JA.H17.EMar 2017 (E)503.252503.252503.252503.252-7.864-1.56%set 16:41
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.G17.EFeb 2017 (E)42.1542.1542.1542.15+0.95+2.25%set 14:02
H5L.H17.EMar 2017 (E)39.2039.2039.2039.20+0.15+0.38%set 17:23
H5L.J17.EApr 2017 (E)37.8537.8537.8537.85+0.10+0.26%set 14:02
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.G17.EFeb 2017 (E)31.2531.2531.2531.25+0.10+0.32%set 14:02
K2L.H17.EMar 2017 (E)29.3529.3529.3529.350.000.00%set 18:02
K2L.J17.EApr 2017 (E)26.126.126.126.10.00.00%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.G17.EFeb 2017 (E)41.2041.2041.2041.20+0.95+2.31%set 14:01
AH3.H17.EMar 2017 (E)38.2538.2538.2538.25+0.15+0.39%set 17:23
AH3.J17.EApr 2017 (E)36.936.936.936.9+0.1+0.27%set 14:02
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.G17.EFeb 2017 (E)30.6530.6530.6530.65+0.10+0.33%set 14:02
EJL.H17.EMar 2017 (E)28.7528.7528.7528.750.000.00%set 17:23
EJL.J17.EApr 2017 (E)25.525.525.525.50.00.00%set 17:23
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.F17.EJan 2017 (E)0.657500.657500.657500.72547-0.00644-0.89%set 16:58
B0.G17.EFeb 2017 (E)0.737500.737500.737500.72500-0.01313-1.81%set 16:58
B0.H17.EMar 2017 (E)0.692500.692500.692500.68438-0.01187-1.73%set 16:58
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.F17.EJan 2017 (E)496.716496.716496.716496.716-4.996-1.01%set 16:43
UN.G17.EFeb 2017 (E)493.768493.768493.768493.768-7.606-1.54%set 16:43
UN.H17.EMar 2017 (E)490.752490.752490.752490.752-7.280-1.48%set 16:43
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.G17.EFeb 2017 (E)3.4833.4903.4783.488+0.069+2.02%23:28
NG.H17.EMar 2017 (E)3.4603.4703.4583.466+0.070+2.06%23:23
NG.J17.EApr 2017 (E)3.4563.4603.4533.458+0.074+2.19%23:16
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.G17.EFeb 2017 (E)3.4603.4953.4803.490+0.070+2.04%23:17
QG.H17.EMar 2017 (E)3.4403.4653.3903.445+0.050+1.47%10:49
QG.J17.EApr 2017 (E)3.4303.4553.4003.440+0.055+1.63%10:19
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.G17.EFeb 2017 (E)1110-10.00%set 14:31
NGT.H17.EMar 2017 (E)11-20-30.00%set 14:31
NGT.J17.EApr 2017 (E)-11-10-10.00%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.G17.EFeb 2017 (E)56.1356.1356.1356.13+0.13+0.23%set 17:23
H2.H17.EMar 2017 (E)41.6041.6041.6041.60+0.02+0.05%set 17:23
H2.J17.EApr 2017 (E)28.4828.4828.4828.48+0.10+0.35%set 17:23
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.G17.EFeb 2017 (E)56.1556.1556.1556.15+0.15+0.27%set 14:02
H2L.H17.EMar 2017 (E)41.641.641.641.60.00.00%set 17:23
H2L.J17.EApr 2017 (E)28.528.528.528.5+0.1+0.35%set 14:02
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.G17.EFeb 2017 (E)1.66201.66501.66071.6608+0.0094+0.57%23:18
HO.H17.EMar 2017 (E)1.67491.67531.67281.6730+0.0109+0.65%20:02
HO.J17.EApr 2017 (E)1.67131.67651.66221.6720+0.0039+0.23%12:37
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.G17.EFeb 2017 (E)-0.174-0.174-0.174-0.174+0.0040.00%set 17:34
NL.H17.EMar 2017 (E)-0.258-0.258-0.258-0.258-0.0130.00%set 17:34
NL.J17.EApr 2017 (E)-0.257-0.257-0.257-0.257-0.0020.00%set 17:34
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.G17.EFeb 2017 (E)-0.150-0.150-0.150-0.150-0.0040.00%set 17:34
PD.H17.EMar 2017 (E)-0.150-0.150-0.150-0.150-0.0020.00%set 17:34
PD.J17.EApr 2017 (E)-0.099-0.099-0.099-0.099-0.0050.00%set 17:34
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.F17.EJan 2017 (E)3.5543.5543.5543.554-0.007-0.20%set 16:59
VR.G17.EFeb 2017 (E)3.0503.0503.0503.050-0.066-2.16%set 16:59
VR.H17.EMar 2017 (E)2.7832.7832.7832.783-0.067-2.41%set 16:59
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.F17.EJan 2017 (E)51.0151.0151.0151.01-0.18-0.35%set 16:59
MM.G17.EFeb 2017 (E)50.7050.7050.7050.70-0.33-0.65%set 16:59
MM.H17.EMar 2017 (E)50.4350.4350.4350.43-0.39-0.77%set 16:59
NYH ULSD BULLET (nymex:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.G17.EFeb 2017 (E)1.65141.65141.65141.6514-0.0242-1.47%set 14:31
ABH.H17.EMar 2017 (E)1.66211.66211.66211.6621-0.0219-1.32%set 14:31
ABH.J17.EApr 2017 (E)1.66811.66811.66811.6681-0.0203-1.22%set 14:31
NYH ULSD BULLET (nymex:BH)
MarketContractOpenHighLowLastChangePctTime
BH.G17Feb 20171.65141.65141.65141.6514-0.0242-1.47%set 14:31
BH.H17Mar 20171.66211.66211.66211.6621-0.0219-1.32%set 14:31
BH.J17Apr 20171.66811.66811.66811.6681-0.0203-1.22%set 14:31
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.F17.EJan 2017 (E)1.65801.65801.65801.6580-0.0146-0.88%set 15:08
MPX.G17.EFeb 2017 (E)1.66211.66211.66211.6621-0.0219-1.32%set 15:08
MPX.H17.EMar 2017 (E)1.66811.66811.66811.6681-0.0203-1.22%set 15:08
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.G17.EFeb 2017 (E)11-10-50.00%set 14:31
HOT.H17.EMar 2017 (E)11-20-8-800.00%set 14:31
HOT.J17.EApr 2017 (E)1110-1-100.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.G17.EFeb 2017 (E)29.829.829.829.8-0.1-0.34%set 14:02
K4L.H17.EMar 2017 (E)28.2528.2528.2528.25+0.55+1.95%set 14:02
K4L.J17.EApr 2017 (E)20.4520.4520.4520.45+0.05+0.24%set 14:02
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.G17.EFeb 2017 (E)41.7541.7541.7541.75-0.10-0.24%set 17:19
K3L.H17.EMar 2017 (E)37.5537.5537.5537.55-0.15-0.40%set 17:19
K3L.J17.EApr 2017 (E)33.9533.9533.9533.95-0.55-1.62%set 17:19
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.G17.EFeb 2017 (E)47.947.947.947.90.00.00%set 14:02
D2L.H17.EMar 2017 (E)39.139.139.139.10.00.00%set 17:23
D2L.J17.EApr 2017 (E)27.3527.3527.3527.35+0.15+0.55%set 18:02
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.G17.EFeb 2017 (E)66.1566.1566.1566.15+0.05+0.08%set 14:01
T3L.H17.EMar 2017 (E)48.8548.8548.8548.85-0.05-0.10%set 17:19
T3L.J17.EApr 2017 (E)37.0537.0537.0537.05-0.45-1.22%set 14:02
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.G17.EFeb 2017 (E)49.549.549.549.50.00.00%set 17:23
D4L.H17.EMar 2017 (E)39.739.739.739.7-0.1-0.25%set 17:23
D4L.J17.EApr 2017 (E)27.9027.9027.9027.90+0.05+0.18%set 17:23
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.F17Jan 201735.2435.2435.2435.24-0.20-0.57%set 17:23
58.G17Feb 201738.8338.8338.8338.83-0.06-0.15%set 17:23
58.H17Mar 201733.6633.6633.6633.66+0.27+0.80%set 17:23
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.G17.EFeb 2017 (E)38.8538.8538.8538.85-0.05-0.13%set 14:01
A58.H17.EMar 2017 (E)33.6533.6533.6533.65+0.25+0.74%set 14:01
A58.J17.EApr 2017 (E)23.923.923.923.9+0.1+0.42%set 14:01
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.G17.EFeb 2017 (E)24.7524.7524.7524.75-0.70-2.83%set 14:02
OFF.H17.EMar 2017 (E)21.221.221.221.2-0.8-3.77%set 14:02
OFF.J17.EApr 2017 (E)11.4511.4511.4511.45-0.25-2.18%set 14:01
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.G17.EFeb 2017 (E)-0.131-0.131-0.131-0.168+0.0040.00%set 17:34
PH.H17.EMar 2017 (E)-0.272-0.272-0.272-0.272-0.0080.00%set 17:34
PH.J17.EApr 2017 (E)-0.340-0.340-0.340-0.340-0.0030.00%set 17:34
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X17.ENov 2017 (E)3.2773.2773.2773.277+0.032+0.98%set 17:35
XH.Z17.EDec 2017 (E)3.4363.4363.4363.436+0.029+0.84%set 17:35
XH.F18.EJan 2018 (E)3.5493.5493.5493.549+0.027+0.76%set 17:35
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.G17.EFeb 2017 (E)-0.224-0.224-0.224-0.224+0.0200.00%set 17:34
PM.H17.EMar 2017 (E)-0.320-0.320-0.320-0.320+0.0180.00%set 17:34
PM.J17.EApr 2017 (E)-0.391-0.391-0.391-0.391+0.0110.00%set 17:34
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.G17.EFeb 2017 (E)32.2532.2532.2532.25+0.10+0.31%set 17:23
V3L.H17.EMar 2017 (E)30.1530.1530.1530.150.000.00%set 17:23
V3L.J17.EApr 2017 (E)27.127.127.127.1+0.2+0.74%set 14:02
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.G17.EFeb 2017 (E)42.1542.1542.1542.15+0.80+1.90%set 18:02
D7L.H17.EMar 2017 (E)38.4538.4538.4538.45+0.35+0.91%set 17:23
D7L.J17.EApr 2017 (E)35.4535.4535.4535.45+0.15+0.42%set 17:23
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.F17Jan 201733.0033.0033.0033.00-0.83-2.52%set 17:19
JM.G17Feb 201745.9445.9445.9445.94+0.79+1.72%set 17:19
JM.H17Mar 201741.3441.3441.3441.34+0.18+0.44%set 17:19
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.G17.EFeb 2017 (E)45.9545.9545.9545.95+0.80+1.74%set 14:02
JML.H17.EMar 2017 (E)41.3541.3541.3541.35+0.20+0.48%set 14:02
JML.J17.EApr 2017 (E)37.037.037.037.0+0.1+0.27%set 14:02
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.F17Jan 201735.6335.6335.6335.63-0.32-0.90%set 17:27
46.G17Feb 201740.3940.3940.3940.39+0.11+0.27%set 17:27
46.H17Mar 201729.2929.2929.2929.29-0.79-2.70%set 17:27
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.G17.EFeb 2017 (E)40.440.440.440.4+0.1+0.25%set 14:02
A46.H17.EMar 2017 (E)29.329.329.329.3-0.8-2.73%set 14:02
A46.J17.EApr 2017 (E)23.3023.3023.3023.30-0.15-0.64%set 14:02
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.G17.EFeb 2017 (E)28.628.628.628.6+0.1+0.35%set 18:02
B6L.H17.EMar 2017 (E)26.8526.8526.8526.850.000.00%set 18:02
B6L.J17.EApr 2017 (E)23.823.823.823.8+0.2+0.84%set 14:02
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.G17.EFeb 2017 (E)28.6528.6528.6528.65+0.10+0.35%set 17:23
L3L.H17.EMar 2017 (E)26.926.926.926.90.00.00%set 17:23
L3L.J17.EApr 2017 (E)23.8523.8523.8523.85+0.20+0.84%set 14:02
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.G17.EFeb 2017 (E)39.3539.3539.3539.35+0.85+2.16%set 14:02
N3L.H17.EMar 2017 (E)35.8035.8035.8035.80+0.25+0.70%set 17:23
N3L.J17.EApr 2017 (E)33.133.133.133.1+0.2+0.60%set 17:23
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.G17.EFeb 2017 (E)36.0536.0536.0536.05+0.05+0.14%set 14:02
N9L.H17.EMar 2017 (E)31.8031.8031.8031.80+0.05+0.16%set 14:02
N9L.J17.EApr 2017 (E)27.8527.8527.8527.85+0.30+1.08%set 14:02
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.G17.EFeb 2017 (E)45.9445.9445.9445.94+0.79+1.72%set 17:19
L1.H17.EMar 2017 (E)41.3441.3441.3441.34+0.18+0.44%set 17:19
L1.J17.EApr 2017 (E)37.0137.0137.0137.01+0.12+0.32%set 17:19
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.G17.EFeb 2017 (E)36.0936.0936.0936.09+0.04+0.11%set 17:23
E4.H17.EMar 2017 (E)31.8631.8631.8631.86+0.06+0.19%set 17:23
E4.J17.EApr 2017 (E)27.8827.8827.8827.88+0.30+1.08%set 17:23
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.G17.EFeb 2017 (E)36.1036.1036.1036.10+0.05+0.14%set 14:02
E4L.H17.EMar 2017 (E)31.8531.8531.8531.85+0.05+0.16%set 14:02
E4L.J17.EApr 2017 (E)27.927.927.927.9+0.3+1.08%set 14:02
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.G17.EFeb 2017 (E)45.9445.9445.9445.94+0.79+1.72%set 17:23
J4.H17.EMar 2017 (E)41.3441.3441.3441.34+0.18+0.44%set 17:23
J4.J17.EApr 2017 (E)37.0137.0137.0137.01+0.12+0.32%set 17:23
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.G17.EFeb 2017 (E)45.9545.9545.9545.95+0.80+1.74%set 14:02
J4L.H17.EMar 2017 (E)41.3541.3541.3541.35+0.20+0.48%set 14:02
J4L.J17.EApr 2017 (E)37.037.037.037.0+0.1+0.27%set 14:02
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.F17.EJan 2017 (E)1.61001.61001.61001.6100+0.0005+0.03%set 15:08
RLX.G17.EFeb 2017 (E)1.63731.63731.63731.6373+0.0002+0.01%set 15:08
RLX.H17.EMar 2017 (E)1.81991.81991.81991.8199-0.0016-0.09%set 18:01
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.F17Jan 201714.8614.8614.8614.86+0.43+2.89%set 15:55
RM.G17Feb 201715.4115.4115.4115.41+0.70+4.54%set 15:55
RM.H17Mar 201722.2422.2422.2422.24+0.65+2.92%set 15:55
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.G17.EFeb 2017 (E)1.61171.61171.61171.6117+0.0009+0.06%set 14:30
RT.H17.EMar 2017 (E)1.63731.63731.63731.6373+0.0002+0.01%set 14:30
RT.J17.EApr 2017 (E)1.81991.81991.81991.8199-0.0016-0.09%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.G17.EFeb 2017 (E)1.62321.62401.61881.6207+0.0090+0.56%23:25
RB.H17.EMar 2017 (E)1.64821.65011.64501.6450+0.0077+0.47%21:01
RB.J17.EApr 2017 (E)1.82081.83361.81421.8197-0.0002-0.01%12:20
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.G17.EFeb 2017 (E)16-10-90.00%set 14:30
RBT.H17.EMar 2017 (E)-11-10-20.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.F17.EJan 2017 (E)12.05212.05212.05212.052+0.368+3.05%set 16:43
RBB.G17.EFeb 2017 (E)12.83312.83312.83312.833+0.590+4.60%set 16:43
RBB.H17.EMar 2017 (E)20.03820.03820.03820.038+0.534+2.66%set 16:43
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.G17.EFeb 2017 (E)-0.172-0.172-0.172-0.172+0.0280.00%set 17:34
NJ.H17.EMar 2017 (E)-0.280-0.280-0.280-0.280+0.0280.00%set 17:34
NJ.J17.EApr 2017 (E)-0.371-0.371-0.371-0.371+0.0140.00%set 17:34
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.F17.EJan 2017 (E)332.074332.074332.074332.074+0.306+0.09%set 16:47
SE.G17.EFeb 2017 (E)329.097329.097329.097329.097-0.390-0.12%set 16:47
SE.H17.EMar 2017 (E)326.544326.544326.544326.544-0.620-0.19%set 16:47
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.F17.EJan 2017 (E)5.1025.1025.1025.102+0.005+0.10%set 16:47
SD.G17.EFeb 2017 (E)5.705.705.705.70-0.05-0.88%set 16:47
SD.H17.EMar 2017 (E)5.755.755.755.75-0.25-4.35%set 16:47
SOCAL PIPE SYNTHETIC (nymex:XN)
MarketContractOpenHighLowLastChangePctTime
XN.G17.EFeb 2017 (E)3.3583.3583.3583.358+0.038+1.13%set 17:35
XN.H17.EMar 2017 (E)3.2043.2043.2043.204+0.040+1.25%set 17:35
XN.J17.EApr 2017 (E)3.1023.1023.1023.102+0.038+1.23%set 17:35
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.G17.EFeb 2017 (E)-0.164-0.164-0.164-0.164+0.0080.00%set 18:01
8ZN.H17.EMar 2017 (E)-0.27-0.27-0.27-0.27-0.010.00%set 18:01
8ZN.J17.EApr 2017 (E)-0.337-0.337-0.337-0.337-0.0030.00%set 18:01
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.G17.EFeb 2017 (E)-0.088-0.088-0.088-0.088-0.0050.00%set 17:34
9FN.H17.EMar 2017 (E)-0.095-0.095-0.095-0.095-0.0030.00%set 17:34
9FN.J17.EApr 2017 (E)-0.107-0.107-0.107-0.107-0.0020.00%set 17:34
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.G17.EFeb 2017 (E)-0.034-0.034-0.034-0.034-0.0010.00%set 17:34
CZ.H17.EMar 2017 (E)-0.033-0.033-0.033-0.033+0.0020.00%set 17:34
CZ.J17.EApr 2017 (E)-0.031-0.031-0.031-0.031-0.0010.00%set 17:34
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.G17.EFeb 2017 (E)3.2873.2873.2873.287+0.026+0.79%set 17:34
NZ.H17.EMar 2017 (E)0.6050.6050.6050.605+0.044+7.27%set 17:34
NZ.J17.EApr 2017 (E)-0.338-0.338-0.338-0.338-0.0120.00%set 17:34
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.G17.EFeb 2017 (E)1.5001.5001.5001.500+0.071+4.73%set 17:34
TZ6.H17.EMar 2017 (E)0.1300.1300.1300.130-0.012-9.23%set 17:34
TZ6.J17.EApr 2017 (E)-0.353-0.353-0.353-0.353-0.0180.00%set 17:34
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (nymex:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:32
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:32
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:32
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.G17.EFeb 2017 (E)-0.042-0.042-0.042-0.0420.0000.00%set 17:34
TR.H17.EMar 2017 (E)-0.04-0.04-0.04-0.040.000.00%set 17:34
TR.J17.EApr 2017 (E)-0.041-0.041-0.041-0.0410.0000.00%set 17:34
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.F17.EJan 2017 (E)-0.0585-0.0585-0.0585-0.0585-0.00030.00%set 16:57
LT.G17.EFeb 2017 (E)-0.0525-0.0525-0.0525-0.0525-0.00250.00%set 16:57
LT.H17.EMar 2017 (E)-0.0475-0.0475-0.0475-0.0475-0.00100.00%set 16:57
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.F17.EJan 2017 (E)2323232300.00%set 17:31
UX.G17.EFeb 2017 (E)2323232300.00%set 17:31
UX.H17.EMar 2017 (E)2323232300.00%set 17:31
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.G17.EFeb 2017 (E)0.1400.1400.1400.140+0.007+5.00%set 17:34
PF.H17.EMar 2017 (E)-0.038-0.038-0.038-0.0380.0000.00%set 17:34
PF.J17.EApr 2017 (E)-0.116-0.116-0.116-0.116+0.0160.00%set 17:34
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.G17.EFeb 2017 (E)-0.192-0.192-0.192-0.192-0.0020.00%set 17:34
NW.H17.EMar 2017 (E)-0.240-0.240-0.240-0.240-0.0040.00%set 17:34
NW.J17.EApr 2017 (E)-0.290-0.290-0.290-0.290+0.0010.00%set 17:34
WAHA INDEX (nymex:IY)
MarketContractOpenHighLowLastChangePctTime
IY.G17.EFeb 2017 (E)0.010.010.010.010.000.00%set 17:32
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:32
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.G17.EFeb 2017 (E)12.0012.0012.0012.00-0.05-0.42%set 15:50
QP.H17.EMar 2017 (E)11.9511.9511.9511.950.000.00%set 15:50
QP.J17.EApr 2017 (E)11.8511.8511.8511.85-0.05-0.42%set 15:50
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.F17.EJan 2017 (E)-2.81-2.81-2.81-2.81-0.060.00%set 15:55
BK.G17.EFeb 2017 (E)-2.57-2.57-2.57-2.57-0.110.00%set 15:55
BK.H17.EMar 2017 (E)-2.20-2.20-2.20-2.20-0.110.00%set 15:55
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.F17.EJan 2017 (E)52.7652.7652.7652.76-0.41-0.78%set 15:08
CSX.G17.EFeb 2017 (E)53.3653.3653.3653.36-0.69-1.29%set 15:08
CSX.H17.EMar 2017 (E)54.2054.2054.2054.20-0.71-1.31%set 18:02
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.G17.EFeb 2017 (E)0.710.710.710.71-0.05-7.04%set 17:53
WTT.H17.EMar 2017 (E)0.130.130.130.13-0.05-38.46%set 17:53
WTT.J17.EApr 2017 (E)-0.28-0.28-0.28-0.28-0.080.00%set 17:53
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H17.EMar 2017 (E)2325232523252213-17-0.77%set 12:00
CJ.K17.EMay 2017 (E)2195219521952195-18-0.82%set 12:00
CJ.N17.EJul 2017 (E)2190219021902190-19-0.87%set 12:00
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H17.EMar 2017 (E)1.4931.4931.4931.493-0.003-0.20%set 13:33
KT.K17.EMay 2017 (E)1.5171.5171.5171.517-0.003-0.20%set 13:33
KT.N17.EJul 2017 (E)1.5401.5401.5401.540-0.003-0.19%set 13:33
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.72850.72850.72850.7227-0.0007-0.10%set 14:23
TT.K17.EMay 2017 (E)0.72760.72760.72760.7276-0.0009-0.12%set 14:23
TT.N17.EJul 2017 (E)0.73270.73270.73270.7327-0.0011-0.15%set 14:23
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.2052-0.0024-1.17%set 13:06
YO.K17.EMay 2017 (E)0.20350.20350.20350.2035-0.0017-0.84%set 13:06
YO.N17.EJul 2017 (E)0.20050.20050.20050.2005-0.0007-0.35%set 13:06
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.F17.EJan 2017 (E)0.079500.080000.079500.08924-0.00016-0.18%set 13:58
AUP.G17.EFeb 2017 (E)0.0790.0800.0790.095+0.001+1.05%set 13:58
AUP.H17.EMar 2017 (E)0.07000.07000.07000.0950+0.0005+0.53%set 13:58
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.F17.EJan 2017 (E)2.59702.66052.59702.6805+0.0200+0.75%set 13:16
HG.G17.EFeb 2017 (E)2.6962.6962.6762.678-0.007-0.26%04:07
HG.H17.EMar 2017 (E)2.66002.66552.61002.6210-0.0690-2.55%23:30
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.H17.EMar 2017 (E)-55-50+50.00%set 13:16
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.F17.EJan 2017 (E)1195.71196.01195.61195.3-3.6-0.30%set 13:50
GC.G17.EFeb 2017 (E)1202.81207.01202.41206.3+10.1+0.84%23:30
GC.H17.EMar 2017 (E)1204.61207.71204.61207.7+10.2+0.85%23:25
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G17.EFeb 2017 (E)1203.001207.001203.001206.25+10.00+0.84%23:27
QO.J17.EApr 2017 (E)1203.501206.751203.001199.00+7.00+0.58%set 18:01
QO.M17.EJun 2017 (E)1200.751200.751200.751202.25-3.75-0.31%set 18:01
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.F17.EJan 2017 (E)710.00710.00700.35748.55-16.10-2.15%set 13:05
PA.G17.EFeb 2017 (E)747.65747.70747.65749.20-16.10-2.15%set 13:05
PA.H17.EMar 2017 (E)745.05748.75741.50746.75-2.40-0.32%23:24
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.F17.EJan 2017 (E)981.3986.2981.3982.4+5.3+0.54%set 13:15
PL.G17.EFeb 2017 (E)987.8988.9976.0983.5+2.3+0.23%set 13:15
PL.H17.EMar 2017 (E)970.7976.7969.9985.4+1.7+0.17%set 13:15
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.F17.EJan 2017 (E)16.63516.79016.59516.720-0.060-0.36%set 13:53
SI.G17.EFeb 2017 (E)16.75016.77016.60016.735-0.060-0.36%set 13:53
SI.H17.EMar 2017 (E)16.82016.88516.82016.880+0.115+0.68%23:30
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.F17.EJan 2017 (E)16.3116.3116.3116.72-0.06-0.36%set 13:53
SIL.G17.EFeb 2017 (E)16.65016.75016.65016.735-0.060-0.36%set 13:53
SIL.H17.EMar 2017 (E)16.86016.95016.83016.830+0.065+0.39%11:18
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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