S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.66
0.00 0.00%
Gold
1286.135
+0.695 +0.05%
Euro
1.176050
+0.000310 +0.03%
US Dollar
93.471
0.000 0.00%
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.Q17.EAug 2017 (E)-5.860-5.860-5.860-5.860-0.1710.00%set 17:12
FO.U17.ESep 2017 (E)-6.058-6.058-6.058-6.058-0.1560.00%set 17:12
FO.V17.EOct 2017 (E)-6.399-6.399-6.399-6.399-0.1170.00%set 17:12
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.U17.ESep 2017 (E)-0.567-0.567-0.567-0.5670.0000.00%set 17:27
B4.V17.EOct 2017 (E)-0.383-0.383-0.383-0.383+0.0060.00%set 17:27
B4.X17.ENov 2017 (E)0.4730.4730.4730.473-0.009-1.90%set 17:27
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.U17.ESep 2017 (E)-0.305-0.305-0.305-0.305+0.0230.00%set 17:27
NEN.V17.EOct 2017 (E)-0.330-0.330-0.330-0.330+0.0210.00%set 18:00
NEN.X17.ENov 2017 (E)-0.370-0.370-0.370-0.370+0.0070.00%set 17:27
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Q17.EAug 2017 (E)52.1552.1552.1552.15+0.73+1.40%set 15:06
CY.U17.ESep 2017 (E)52.4052.4052.4052.40+1.66+3.17%set 15:06
CY.V17.EOct 2017 (E)52.2652.2652.2652.26+1.63+3.12%set 15:06
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Q17.EAug 2017 (E)1.56751.56751.56751.5425+0.0025+0.16%set 15:51
CU.U17.ESep 2017 (E)1.51501.52751.51501.5075-0.0025-0.17%set 15:51
CU.V17.EOct 2017 (E)1.47751.47751.47751.48000.00000.00%set 15:51
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.U17.ESep 2017 (E)-0.372-0.372-0.372-0.3720.0000.00%set 18:03
CIN.V17.EOct 2017 (E)-0.383-0.383-0.383-0.383-0.0010.00%set 17:27
CIN.X17.ENov 2017 (E)-0.361-0.361-0.361-0.361+0.0060.00%set 17:27
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.U17.ESep 2017 (E)-0.178-0.178-0.178-0.178+0.0020.00%set 17:27
TC.V17.EOct 2017 (E)-0.180-0.180-0.180-0.180+0.0040.00%set 17:27
TC.X17.ENov 2017 (E)-0.182-0.182-0.182-0.182-0.0010.00%set 17:27
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.U17.ESep 2017 (E)-0.082-0.082-0.082-0.0820.0000.00%set 17:27
GL.V17.EOct 2017 (E)-0.089-0.089-0.089-0.0890.0000.00%set 17:27
GL.X17.ENov 2017 (E)-0.087-0.087-0.087-0.087-0.0010.00%set 17:27
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.U17.ESep 2017 (E)-0.105-0.105-0.105-0.105+0.0020.00%set 17:27
5ZN.V17.EOct 2017 (E)-0.119-0.119-0.119-0.119-0.0010.00%set 18:00
5ZN.X17.ENov 2017 (E)-0.120-0.120-0.120-0.120+0.0010.00%set 17:27
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.U17.ESep 2017 (E)48.7248.7548.4448.510.000.00%00:16
CL.V17.EOct 2017 (E)48.8948.9148.5948.660.000.00%00:17
CL.X17.ENov 2017 (E)49.0549.0648.7548.81-0.01-0.02%00:16
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.U17.ESep 2017 (E)48.7548.7548.4548.500.000.00%00:10
QM.V17.EOct 2017 (E)48.80048.92548.57548.6500.0000.00%00:08
QM.X17.ENov 2017 (E)47.55048.70047.30048.825+1.425+2.91%set 14:32
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U17.ESep 2017 (E)11-10-3-37.50%set 14:32
CLT.V17.EOct 2017 (E)11-20-4-57.14%set 14:32
CLT.X17.ENov 2017 (E)-13-10-3-50.00%set 14:32
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.V17.EOct 2017 (E)52.9052.9052.5952.68-0.04-0.08%23:56
BZ.X17.ENov 2017 (E)50.6652.6250.5552.41+1.75+3.33%set 14:48
BZ.Z17.EDec 2017 (E)50.4752.3550.4552.26+1.63+3.11%set 14:48
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.U17.ESep 2017 (E)48.5148.5148.5148.51+1.42+2.93%set 14:32
WS.V17.EOct 2017 (E)48.6648.6648.6648.66+1.42+2.92%set 14:32
WS.X17.ENov 2017 (E)48.8248.8248.8248.82+1.42+2.91%set 14:32
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.U17.ESep 2017 (E)47.8147.8147.8147.81+1.42+2.97%set 17:23
MB.V17.EOct 2017 (E)47.9147.9147.9147.91+1.42+2.96%set 17:23
MB.X17.ENov 2017 (E)48.0248.0248.0248.02+1.42+2.96%set 17:23
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.U17.ESep 2017 (E)0.1760.1760.1760.176+0.026+14.77%set 17:24
LPS.V17.EOct 2017 (E)0.1610.1610.1610.161+0.005+3.11%set 17:24
LPS.X17.ENov 2017 (E)0.1610.1610.1610.161+0.005+3.11%set 17:24
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.V17.EOct 2017 (E)52.7252.7252.7252.72+1.69+3.21%set 14:48
BB.X17.ENov 2017 (E)52.4152.4152.4152.41+1.66+3.17%set 14:48
BB.Z17.EDec 2017 (E)52.2652.2652.2652.26+1.63+3.12%set 14:48
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.U17.ESep 2017 (E)-1.085-1.085-1.085-1.0850.0000.00%set 17:27
PG.V17.EOct 2017 (E)-0.782-0.782-0.782-0.7820.0000.00%set 17:27
PG.X17.ENov 2017 (E)-0.52-0.52-0.52-0.520.000.00%set 17:27
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.U17.ESep 2017 (E)-0.181-0.181-0.181-0.1810.0000.00%set 17:27
PW.V17.EOct 2017 (E)-0.193-0.193-0.193-0.1930.0000.00%set 17:27
PW.X17.ENov 2017 (E)-0.194-0.194-0.194-0.194+0.0030.00%set 17:27
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Q17.EAug 2017 (E)293.955293.955293.955293.955+3.567+1.21%set 17:12
UV.U17.ESep 2017 (E)294.291294.291294.291294.291+9.542+3.24%set 17:12
UV.V17.EOct 2017 (E)291.213291.213291.213291.213+9.605+3.30%set 17:12
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Q17.EAug 2017 (E)-0.555-0.555-0.555-0.555-0.0580.00%set 16:26
EN.U17.ESep 2017 (E)-0.105-0.105-0.105-0.105+0.1940.00%set 16:26
EN.V17.EOct 2017 (E)-0.200-0.200-0.200-0.200+0.2110.00%set 16:26
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Q17.EAug 2017 (E)309.033309.033309.033309.033+4.342+1.41%set 17:12
UA.U17.ESep 2017 (E)312.221312.221312.221312.221+9.907+3.17%set 17:12
UA.V17.EOct 2017 (E)311.718311.718311.718311.718+9.820+3.15%set 17:12
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Q17.EAug 2017 (E)11.93511.93511.93511.935-0.295-2.47%set 16:26
GZ.U17.ESep 2017 (E)11.05311.05311.05311.053-0.675-6.11%set 16:26
GZ.V17.EOct 2017 (E)10.99610.99610.99610.996-0.699-6.36%set 16:26
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.U17.ESep 2017 (E)486.60487.60486.60472.25+7.50+1.59%set 11:50
GLI.V17.EOct 2017 (E)432.85432.85432.85473.00+7.25+1.53%set 11:50
GLI.X17.ENov 2017 (E)478.15478.15478.15470.25+6.75+1.44%set 11:50
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Q17.EAug 2017 (E)-0.536-0.536-0.536-0.536+0.0300.00%set 17:22
GCU.U17.ESep 2017 (E)-0.595-0.595-0.595-0.595+0.0040.00%set 17:22
GCU.V17.EOct 2017 (E)-0.477-0.477-0.477-0.477-0.0220.00%set 17:22
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Q17.EAug 2017 (E)45.7645.7645.7645.76+0.60+1.31%set 17:22
MFB.U17.ESep 2017 (E)45.7545.7545.7545.75+1.51+3.30%set 17:22
MFB.V17.EOct 2017 (E)45.3845.3845.3845.38+1.49+3.28%set 18:00
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Q17.EAug 2017 (E)-0.0874-0.0874-0.0874-0.0874-0.00420.00%set 17:21
ME.U17.ESep 2017 (E)-0.10-0.10-0.10-0.10-0.010.00%set 17:21
ME.V17.EOct 2017 (E)-0.1100-0.1100-0.1100-0.1100-0.00750.00%set 17:21
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Q17.EAug 2017 (E)18.1118.1118.1118.11+0.08+0.44%set 17:21
GY.U17.ESep 2017 (E)18.1918.1918.1918.19+0.23+1.26%set 17:21
GY.V17.EOct 2017 (E)18.1218.1218.1218.12+0.26+1.43%set 17:21
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.U17.ESep 2017 (E)0.0010.0010.0010.0010.0000.00%set 17:27
HB.V17.EOct 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
HB.X17.ENov 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:27
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.U17.ESep 2017 (E)2.9002.9002.8982.893-0.036-1.24%set 14:31
HP.V17.EOct 2017 (E)2.9362.9362.9232.930-0.036-1.23%set 14:31
HP.X17.ENov 2017 (E)3.0083.0422.9963.008-0.037-1.23%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.U17.ESep 2017 (E)2.9162.9162.8892.893-0.036-1.25%set 14:31
HH.V17.EOct 2017 (E)2.9282.9282.9282.930-0.036-1.23%set 14:31
HH.X17.ENov 2017 (E)3.0083.0893.0083.008-0.037-1.23%set 14:31
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
IN.U17.ESep 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:30
IN.V17.EOct 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:30
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.U17.ESep 2017 (E)2.8932.8932.8932.893-0.036-1.24%set 14:31
NN.V17.EOct 2017 (E)2.9302.9302.9302.930-0.036-1.23%set 14:31
NN.X17.ENov 2017 (E)3.0083.0083.0083.008-0.037-1.23%set 14:31
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.U17Sep 20172.8572.8572.8572.857-0.031-1.09%set 17:31
XJ.V17Oct 20172.8872.8872.8872.887-0.032-1.11%set 17:31
XJ.X17Nov 20172.9352.9352.9352.935-0.036-1.23%set 17:31
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.U17Sep 2017-0.036-0.036-0.036-0.036+0.0050.00%set 17:27
NH.V17Oct 2017-0.043-0.043-0.043-0.043+0.0040.00%set 17:27
NH.X17Nov 2017-0.073-0.073-0.073-0.073+0.0010.00%set 17:27
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.U17.ESep 2017 (E)-0.036-0.036-0.036-0.036+0.0050.00%set 17:27
NHN.V17.EOct 2017 (E)-0.043-0.043-0.043-0.043+0.0040.00%set 18:01
NHN.X17.ENov 2017 (E)-0.073-0.073-0.073-0.073+0.0010.00%set 17:27
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.U17.ESep 2017 (E)2.8572.8572.8572.857-0.031-1.09%set 18:02
XJT.V17.EOct 2017 (E)2.8872.8872.8872.887-0.032-1.11%set 18:02
XJT.X17.ENov 2017 (E)2.9352.9352.9352.935-0.036-1.23%set 17:31
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Q17.EAug 2017 (E)468.648468.648468.648468.648+6.644+1.42%set 16:28
JA.U17.ESep 2017 (E)475.203475.203475.203475.203+16.242+3.42%set 16:28
JA.V17.EOct 2017 (E)473.822473.822473.822473.822+16.207+3.42%set 16:28
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.U17.ESep 2017 (E)34.1534.1534.1534.15-0.15-0.44%set 18:00
H5L.V17.EOct 2017 (E)34.6534.6534.6534.65-0.05-0.14%set 17:29
H5L.X17.ENov 2017 (E)35.335.335.335.3-0.1-0.28%set 17:29
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.U17.ESep 2017 (E)23.3023.3023.3023.30+0.05+0.21%set 18:02
K2L.V17.EOct 2017 (E)24.4024.4024.4024.40+0.05+0.21%set 17:29
K2L.X17.ENov 2017 (E)24.8524.8524.8524.850.000.00%set 17:29
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.U17.ESep 2017 (E)33.3533.3533.3533.35-0.15-0.45%set 17:29
AH3.V17.EOct 2017 (E)33.8533.8533.8533.85-0.05-0.15%set 17:29
AH3.X17.ENov 2017 (E)34.534.534.534.5-0.1-0.29%set 18:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.U17.ESep 2017 (E)22.7022.7022.7022.70+0.05+0.22%set 17:29
EJL.V17.EOct 2017 (E)23.8023.8023.8023.80+0.05+0.21%set 18:00
EJL.X17.ENov 2017 (E)24.2524.2524.2524.250.000.00%set 17:29
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Q17.EAug 2017 (E)0.725000.725000.725000.75793+0.01021+1.35%set 16:49
B0.U17.ESep 2017 (E)0.747500.747500.747500.77125+0.02375+3.10%set 16:49
B0.V17.EOct 2017 (E)0.770630.770630.770630.77063+0.02313+3.00%set 16:49
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Q17.EAug 2017 (E)459.211459.211459.211459.211+6.005+1.31%set 16:36
UN.U17.ESep 2017 (E)465.453465.453465.453465.453+16.492+3.54%set 16:36
UN.V17.EOct 2017 (E)463.322463.322463.322463.322+16.374+3.53%set 16:36
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.U17.ESep 2017 (E)2.8942.9122.8882.905+0.012+0.42%00:16
NG.V17.EOct 2017 (E)2.9292.9482.9252.943+0.013+0.45%00:16
NG.X17.ENov 2017 (E)3.0043.0273.0043.021+0.013+0.43%set 00:04
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.U17.ESep 2017 (E)2.8952.9102.8902.905+0.010+0.35%set 23:55
QG.V17.EOct 2017 (E)2.9502.9602.9252.930-0.030-1.02%set 14:31
QG.X17.ENov 2017 (E)3.0153.0153.0153.010-0.035-1.16%set 14:31
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.V17.EOct 2017 (E)1110+1+100.00%set 14:31
NGT.F18.EJan 2018 (E)1110-1-100.00%set 14:31
NGT.H18.EMar 2018 (E)1110+1+100.00%set 14:53
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.U17.ESep 2017 (E)19.5519.5519.5519.55-0.12-0.61%set 17:29
H2.V17.EOct 2017 (E)20.7320.7320.7320.73+0.08+0.39%set 17:29
H2.X17.ENov 2017 (E)26.1526.1526.1526.150.000.00%set 17:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.U17.ESep 2017 (E)19.5519.5519.5519.55-0.10-0.51%set 17:29
H2L.V17.EOct 2017 (E)20.7520.7520.7520.75+0.10+0.48%set 17:29
H2L.X17.ENov 2017 (E)26.1526.1526.1526.150.000.00%set 17:29
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.U17.ESep 2017 (E)1.62111.62491.61701.6189-0.0015-0.09%23:59
HO.V17.EOct 2017 (E)1.62611.62991.62211.6240-0.0016-0.10%23:59
HO.X17.ENov 2017 (E)1.63421.63421.62661.6300+0.0003+0.02%23:05
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.U17.ESep 2017 (E)-0.284-0.284-0.284-0.284+0.0160.00%set 17:27
NL.V17.EOct 2017 (E)-0.322-0.322-0.322-0.322+0.0090.00%set 17:27
NL.X17.ENov 2017 (E)-0.345-0.345-0.345-0.345-0.0010.00%set 17:27
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.U17.ESep 2017 (E)-0.119-0.119-0.119-0.119+0.0060.00%set 17:27
PD.V17.EOct 2017 (E)-0.129-0.129-0.129-0.129+0.0050.00%set 17:27
PD.X17.ENov 2017 (E)-0.146-0.146-0.146-0.146+0.0060.00%set 17:27
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Q17.EAug 2017 (E)1.5341.5341.5341.534+0.053+3.46%set 17:22
VR.U17.ESep 2017 (E)111100.00%set 17:22
VR.V17.EOct 2017 (E)1.2671.2671.2671.267+0.017+1.34%set 17:22
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Q17.EAug 2017 (E)47.2947.2947.2947.29+0.64+1.35%set 17:22
MM.U17.ESep 2017 (E)46.7546.7546.7546.75+1.51+3.23%set 17:22
MM.V17.EOct 2017 (E)46.6546.6546.6546.65+1.51+3.24%set 17:22
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Q17.EAug 2017 (E)1.62351.62351.62351.6235+0.0167+1.03%set 15:00
MPX.U17.ESep 2017 (E)1.62561.62561.62561.6256+0.0383+2.36%set 15:00
MPX.V17.EOct 2017 (E)1.62971.62971.62971.6297+0.0379+2.33%set 15:00
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.U17.ESep 2017 (E)11-10-8-100.00%set 14:32
HOT.V17.EOct 2017 (E)11-40-1-100.00%set 14:32
HOT.U17:V17.ESep 2017/Oct 2017 Spread1110-1-100.00%set 17:38
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.U17.ESep 2017 (E)16.5516.5516.5516.55-0.05-0.30%set 18:02
K4L.V17.EOct 2017 (E)1717171700.00%set 17:29
K4L.X17.ENov 2017 (E)17.917.917.917.90.00.00%set 17:29
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.U17.ESep 2017 (E)34.934.934.934.9+0.2+0.57%set 17:20
K3L.V17.EOct 2017 (E)31.2031.2031.2031.20-0.05-0.16%set 18:02
K3L.X17.ENov 2017 (E)30.2530.2530.2530.25-0.15-0.50%set 17:20
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.U17.ESep 2017 (E)20.0020.0020.0020.00-0.05-0.25%set 17:29
D2L.V17.EOct 2017 (E)20.0520.0520.0520.05+0.05+0.25%set 17:29
D2L.X17.ENov 2017 (E)22.822.822.822.80.00.00%set 18:03
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.U17.ESep 2017 (E)30.830.830.830.8-0.2-0.65%set 18:01
T3L.V17.EOct 2017 (E)29.1529.1529.1529.150.000.00%set 17:20
T3L.X17.ENov 2017 (E)31.9031.9031.9031.90-0.05-0.16%set 17:20
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.U17.ESep 2017 (E)21.3021.3021.3021.30-0.05-0.23%set 18:03
D4L.V17.EOct 2017 (E)21.2521.2521.2521.25+0.10+0.47%set 17:29
D4L.X17.ENov 2017 (E)23.5523.5523.5523.550.000.00%set 17:29
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.Q17Aug 201719.8019.8019.8019.80+0.18+0.91%set 17:29
58.U17Sep 201718.2618.2618.2618.26-0.06-0.33%set 17:29
58.V17Oct 201718.5418.5418.5418.54+0.05+0.27%set 17:29
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.U17.ESep 2017 (E)18.2518.2518.2518.25-0.05-0.27%set 17:29
A58.V17.EOct 2017 (E)18.5518.5518.5518.55+0.05+0.27%set 18:00
A58.X17.ENov 2017 (E)20.3520.3520.3520.350.000.00%set 17:29
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.U17.ESep 2017 (E)8.658.658.658.65-0.70-8.59%set 18:01
OFF.V17.EOct 2017 (E)7.47.47.47.4-0.2-2.70%set 17:20
OFF.X17.ENov 2017 (E)8.658.658.658.65-0.20-2.31%set 18:01
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.U17.ESep 2017 (E)-0.338-0.338-0.338-0.338+0.0180.00%set 17:27
PH.V17.EOct 2017 (E)-0.361-0.361-0.361-0.361+0.0130.00%set 17:27
PH.X17.ENov 2017 (E)-0.396-0.396-0.396-0.3960.0000.00%set 17:27
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.U17.ESep 2017 (E)2.5552.5552.5552.555-0.018-0.70%set 17:31
XH.V17.EOct 2017 (E)2.5692.5692.5692.569-0.023-0.90%set 17:31
XH.X17.ENov 2017 (E)2.6122.6122.6122.612-0.037-1.42%set 17:31
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.U17.ESep 2017 (E)-0.337-0.337-0.337-0.337+0.0300.00%set 17:27
PM.V17.EOct 2017 (E)-0.394-0.394-0.394-0.394+0.0270.00%set 17:27
PM.X17.ENov 2017 (E)-0.419-0.419-0.419-0.419+0.0250.00%set 17:27
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.U17.ESep 2017 (E)22.5522.5522.5522.55-0.05-0.22%set 17:29
V3L.V17.EOct 2017 (E)23.423.423.423.40.00.00%set 17:29
V3L.X17.ENov 2017 (E)23.8523.8523.8523.850.000.00%set 17:29
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.U17.ESep 2017 (E)32.4032.4032.4032.40-0.15-0.46%set 17:29
D7L.V17.EOct 2017 (E)32.4532.4532.4532.45-0.05-0.15%set 17:29
D7L.X17.ENov 2017 (E)32.4032.4032.4032.40-0.15-0.46%set 17:29
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Q17Aug 201733.0333.0333.0333.03+0.17+0.51%set 17:20
JM.U17Sep 201732.1632.1632.1632.16-0.14-0.44%set 17:20
JM.V17Oct 201732.0932.0932.0932.09-0.05-0.16%set 17:20
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.U17.ESep 2017 (E)32.1532.1532.1532.15-0.15-0.47%set 17:20
JML.V17.EOct 2017 (E)32.1032.1032.1032.10-0.05-0.16%set 17:20
JML.X17.ENov 2017 (E)32.1532.1532.1532.15-0.05-0.16%set 17:20
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.Q17Aug 201721.3121.3121.3121.31+0.36+1.69%set 17:26
46.U17Sep 201720.5620.5620.5620.56-0.02-0.10%set 17:26
46.V17Oct 201720.6420.6420.6420.64+0.02+0.10%set 17:26
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.U17.ESep 2017 (E)20.5520.5520.5520.55-0.05-0.24%set 17:26
A46.V17.EOct 2017 (E)20.6520.6520.6520.65+0.05+0.24%set 17:26
A46.X17.ENov 2017 (E)22.0022.0022.0022.00+0.05+0.23%set 17:26
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.U17.ESep 2017 (E)20.3520.3520.3520.350.000.00%set 17:29
B6L.V17.EOct 2017 (E)21.1521.1521.1521.15+0.05+0.24%set 17:29
B6L.X17.ENov 2017 (E)21.5021.5021.5021.50+0.05+0.23%set 17:29
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.U17.ESep 2017 (E)20.420.420.420.40.00.00%set 17:29
L3L.V17.EOct 2017 (E)21.2021.2021.2021.20+0.05+0.24%set 17:29
L3L.X17.ENov 2017 (E)21.5521.5521.5521.55+0.05+0.23%set 18:02
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.U17.ESep 2017 (E)31.1531.1531.1531.15-0.10-0.32%set 17:29
N3L.V17.EOct 2017 (E)30.830.830.830.8-0.1-0.32%set 17:29
N3L.X17.ENov 2017 (E)30.5530.5530.5530.55-0.20-0.65%set 17:29
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.U17.ESep 2017 (E)22.4022.4022.4022.40-0.05-0.22%set 17:20
N9L.V17.EOct 2017 (E)23.2523.2523.2523.25+0.05+0.22%set 17:20
N9L.X17.ENov 2017 (E)23.8523.8523.8523.85+0.05+0.21%set 17:20
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.U17.ESep 2017 (E)32.1632.1632.1632.16-0.14-0.44%set 17:20
L1.V17.EOct 2017 (E)32.0932.0932.0932.09-0.05-0.16%set 17:20
L1.X17.ENov 2017 (E)32.1432.1432.1432.14-0.05-0.16%set 17:20
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.U17.ESep 2017 (E)22.4622.4622.4622.46-0.03-0.13%set 17:29
E4.V17.EOct 2017 (E)23.2923.2923.2923.29+0.02+0.09%set 17:29
E4.X17.ENov 2017 (E)23.8823.8823.8823.88+0.03+0.13%set 17:29
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.U17.ESep 2017 (E)22.4522.4522.4522.45-0.05-0.22%set 17:29
E4L.V17.EOct 2017 (E)23.3023.3023.3023.30+0.05+0.21%set 18:03
E4L.X17.ENov 2017 (E)23.9023.9023.9023.90+0.05+0.21%set 17:29
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.U17.ESep 2017 (E)32.1632.1632.1632.16-0.14-0.44%set 17:29
J4.V17.EOct 2017 (E)32.0932.0932.0932.09-0.05-0.16%set 17:29
J4.X17.ENov 2017 (E)32.1432.1432.1432.14-0.05-0.16%set 17:29
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.U17.ESep 2017 (E)32.1532.1532.1532.15-0.15-0.47%set 17:29
J4L.V17.EOct 2017 (E)32.1032.1032.1032.10-0.05-0.16%set 17:29
J4L.X17.ENov 2017 (E)32.1532.1532.1532.15-0.05-0.16%set 17:29
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Q17.EAug 2017 (E)1.61821.61821.61821.6182+0.0162+1.00%set 15:00
RLX.U17.ESep 2017 (E)1.53311.53311.53311.5331+0.0382+2.49%set 15:00
RLX.V17.EOct 2017 (E)1.49981.49981.49981.4998+0.0372+2.48%set 15:00
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Q17Aug 201719.3519.3519.3519.35+0.06+0.31%set 15:34
RM.U17Sep 201715.6715.6715.6715.67+0.18+1.15%set 15:34
RM.V17Oct 201714.1314.1314.1314.13+0.14+0.99%set 15:34
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.U17.ESep 2017 (E)1.62401.62401.62401.6240+0.0371+2.28%set 14:30
RT.V17.EOct 2017 (E)1.53311.53311.53311.5331+0.0382+2.49%set 14:30
RT.X17.ENov 2017 (E)1.49981.49981.49981.4998+0.0372+2.48%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.U17.ESep 2017 (E)1.62741.62801.61381.6159-0.0081-0.50%00:14
RB.V17.EOct 2017 (E)1.54001.54001.52601.5274-0.0057-0.37%00:11
RB.X17.ENov 2017 (E)1.50541.50541.49571.4959-0.0039-0.26%00:10
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U17.ESep 2017 (E)1110+30.00%set 14:30
RBT.U17:V17.ESep 2017/Oct 2017 Spread1110-1-100.00%set 17:38
RBT.U17:X17.ESep 2017/Nov 2017 Spread1110-2-200.00%set 17:37
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Q17.EAug 2017 (E)15.81215.81215.81215.812-0.053-0.34%set 16:36
RBB.U17.ESep 2017 (E)11.98711.98711.98711.987-0.055-0.46%set 16:36
RBB.V17.EOct 2017 (E)10.73310.73310.73310.733-0.066-0.61%set 16:36
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U17.ESep 2017 (E)-0.311-0.311-0.311-0.311+0.0190.00%set 17:27
NJ.V17.EOct 2017 (E)-0.336-0.336-0.336-0.336+0.0190.00%set 17:27
NJ.X17.ENov 2017 (E)-0.363-0.363-0.363-0.363-0.0170.00%set 17:27
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Q17.EAug 2017 (E)305.555305.555305.555305.555+4.287+1.40%set 17:12
SE.U17.ESep 2017 (E)307.321307.321307.321307.321+9.819+3.20%set 17:12
SE.V17.EOct 2017 (E)306.405306.405306.405306.405+9.507+3.10%set 17:12
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Q17.EAug 2017 (E)3.4783.4783.4783.478+0.055+1.58%set 17:12
SD.U17.ESep 2017 (E)4.9004.9004.9004.900+0.088+1.80%set 17:12
SD.V17.EOct 2017 (E)5.3135.3135.3135.313+0.313+5.89%set 17:12
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.U17.ESep 2017 (E)-0.115-0.115-0.115-0.115+0.0030.00%set 18:01
9FN.V17.EOct 2017 (E)-0.210-0.210-0.210-0.210+0.0020.00%set 17:27
9FN.X17.ENov 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 18:01
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.U17.ESep 2017 (E)-0.05-0.05-0.05-0.050.000.00%set 17:27
CZ.V17.EOct 2017 (E)-0.054-0.054-0.054-0.054+0.0010.00%set 17:27
CZ.X17.ENov 2017 (E)-0.051-0.051-0.051-0.051-0.0030.00%set 17:27
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.U17.ESep 2017 (E)-0.369-0.369-0.369-0.369-0.0090.00%set 17:27
NZ.V17.EOct 2017 (E)-0.288-0.288-0.288-0.2880.0000.00%set 17:27
NZ.X17.ENov 2017 (E)0.2630.2630.2630.263+0.019+7.22%set 17:27
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.U17.ESep 2017 (E)-0.331-0.331-0.331-0.331-0.0080.00%set 17:27
TZ6.V17.EOct 2017 (E)-0.262-0.262-0.262-0.262+0.0140.00%set 17:27
TZ6.X17.ENov 2017 (E)0.1780.1780.1780.178+0.009+5.06%set 17:27
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.U17.ESep 2017 (E)-0.044-0.044-0.044-0.044+0.0020.00%set 17:27
TR.V17.EOct 2017 (E)-0.051-0.051-0.051-0.0510.0000.00%set 17:27
TR.X17.ENov 2017 (E)-0.046-0.046-0.046-0.0460.0000.00%set 17:27
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Q17.EAug 2017 (E)-0.0349-0.0349-0.0349-0.03490.00000.00%set 17:21
LT.U17.ESep 2017 (E)-0.0325-0.0325-0.0325-0.0325+0.00100.00%set 17:21
LT.V17.EOct 2017 (E)-0.035-0.035-0.035-0.035+0.0020.00%set 17:21
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Q17.EAug 2017 (E)20.8520.8520.8520.850.000.00%set 16:28
UX.U17.ESep 2017 (E)20.8520.8520.8520.850.000.00%set 16:28
UX.V17.EOct 2017 (E)20.8520.8520.8520.850.000.00%set 16:28
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.U17.ESep 2017 (E)-0.189-0.189-0.189-0.189+0.0060.00%set 17:27
PF.V17.EOct 2017 (E)-0.206-0.206-0.206-0.206+0.0050.00%set 17:27
PF.X17.ENov 2017 (E)-0.163-0.163-0.163-0.163+0.0010.00%set 17:27
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.U17.ESep 2017 (E)-0.291-0.291-0.291-0.291+0.0060.00%set 17:27
NW.V17.EOct 2017 (E)-0.350-0.350-0.350-0.350+0.0030.00%set 17:27
NW.X17.ENov 2017 (E)-0.374-0.374-0.374-0.374+0.0170.00%set 17:27
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Q17.EAug 2017 (E)-3.54-3.54-3.54-3.54-0.110.00%set 15:34
BK.U17.ESep 2017 (E)-3.68-3.68-3.68-3.68-0.240.00%set 15:34
BK.V17.EOct 2017 (E)-3.40-3.40-3.40-3.40-0.210.00%set 15:34
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Q17.EAug 2017 (E)48.6148.6148.6148.61+0.62+1.28%set 15:00
CSX.U17.ESep 2017 (E)48.7248.7248.7248.72+1.42+2.91%set 18:03
CSX.V17.EOct 2017 (E)48.8648.8648.8648.86+1.42+2.91%set 15:00
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.U17.ESep 2017 (E)-0.36-0.36-0.36-0.36+0.090.00%set 17:22
WTT.V17.EOct 2017 (E)-0.42-0.42-0.42-0.42+0.110.00%set 17:22
WTT.X17.ENov 2017 (E)-0.49-0.49-0.49-0.49+0.100.00%set 17:22
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.U17.ESep 2017 (E)1842184218421904+60+3.15%set 11:59
CJ.Z17.EDec 2017 (E)1878187818781878+9+0.48%set 11:58
CJ.H18.EMar 2018 (E)1897189718971897+10+0.53%set 11:58
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.U17.ESep 2017 (E)1.28051.28051.28051.2805-0.0040-0.31%set 13:30
KT.Z17.EDec 2017 (E)1.31701.31701.31701.3170-0.0035-0.27%set 13:30
KT.H18.EMar 2018 (E)1.3531.3531.3531.353-0.003-0.22%set 13:30
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V17.EOct 2017 (E)0.67790.67790.67790.6779+0.0034+0.50%set 14:21
TT.Z17.EDec 2017 (E)0.67280.67280.67280.6728+0.0037+0.55%set 14:21
TT.H18.EMar 2018 (E)0.62750.62750.62750.6706+0.0030+0.45%set 14:21
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V17.EOct 2017 (E)0.14920.14920.14920.1341+0.0012+0.89%set 13:00
YO.H18.EMar 2018 (E)0.14170.14170.14170.1417+0.0007+0.49%set 13:00
YO.K18.EMay 2018 (E)0.14410.14410.14410.1441+0.0007+0.49%set 13:00
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Q17.EAug 2017 (E)2.92952.95202.92902.9405+0.0025+0.09%set 13:13
HG.U17.ESep 2017 (E)2.94202.95552.93052.9480+0.0085+0.29%00:16
HG.V17.EOct 2017 (E)2.93902.96102.93452.9475+0.0010+0.03%set 13:13
COPPER (E-MINI) (nymex:QC)
MarketContractOpenHighLowLastChangePctTime
QC.U17.ESep 2017 (E)2.9362.9502.9302.9400.0000.00%set 13:13
QC.V17.EOct 2017 (E)2.9482.9482.9482.948+0.002+0.07%set 13:13
QC.X17.ENov 2017 (E)2.9542.9542.9542.9540.0000.00%set 13:13
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.U17.ESep 2017 (E)-55-50+100.00%set 13:13
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Q17.EAug 2017 (E)1288.61300.71286.81285.7-0.7-0.05%set 13:35
GC.U17.ESep 2017 (E)1283.91286.51281.21285.8-0.7-0.05%set 00:16
GC.V17.EOct 2017 (E)1285.51288.51282.91287.7-0.6-0.05%00:16
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.V17.EOct 2017 (E)1288.751303.001286.501288.25+0.25+0.02%set 13:35
QO.Z17.EDec 2017 (E)1289.51291.51287.01291.50.00.00%00:13
QO.G18.EFeb 2018 (E)1233123312331295-1-0.08%set 13:35
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Q17.EAug 2017 (E)885.00885.00885.00929.50+0.95+0.10%set 13:00
PA.U17.ESep 2017 (E)925.90927.95922.80927.00-0.10-0.01%00:13
PA.V17.EOct 2017 (E)925.05925.05925.05925.05+0.95+0.10%set 13:00
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Q17.EAug 2017 (E)962.6965.3962.6979.6+0.7+0.07%set 13:05
PL.U17.ESep 2017 (E)977.5978.0977.0980.7+0.8+0.08%set 13:05
PL.V17.EOct 2017 (E)982.3983.0979.1980.7-1.7-0.17%00:16
PLATTS ALUMINUM US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Q17.EAug 2017 (E)0.086500.086500.086500.075570.000000.00%set 13:01
AUP.U17.ESep 2017 (E)0.0780.0780.0780.0780.0000.00%set 13:01
AUP.V17.EOct 2017 (E)0.095000.095000.095000.085750.000000.00%set 13:01
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Q17.EAug 2017 (E)16.69517.06016.69516.980-0.050-0.29%set 13:45
SI.U17.ESep 2017 (E)16.93516.98016.83016.935-0.065-0.38%00:15
SI.V17.EOct 2017 (E)17.00017.33017.00017.021-0.040-0.24%set 13:45
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Q17.EAug 2017 (E)16.4316.4316.4316.98-0.05-0.29%set 13:45
SIL.U17.ESep 2017 (E)16.9416.9816.8416.96-0.04-0.24%22:30
SIL.V17.EOct 2017 (E)17.02117.02117.02117.021-0.054-0.32%set 13:45
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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