S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.67
+0.34 +0.59%
Gold
1255.840
+0.820 +0.07%
Euro
1.176140
+0.000235 +0.02%
US Dollar
93.825
-0.056 -0.06%
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.Z17.EDec 2017 (E)-9.763-9.763-9.763-9.763+0.0720.00%set 17:16
FO.F18.EJan 2018 (E)-8.932-8.932-8.932-8.932+0.0390.00%set 17:16
FO.G18.EFeb 2018 (E)-8.468-8.468-8.468-8.468+0.0370.00%set 17:16
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Z17.EDec 2017 (E)63.0463.0463.0463.04-0.03-0.05%set 15:04
CY.F18.EJan 2018 (E)62.6362.6362.6362.63-0.01-0.02%set 15:04
CY.G18.EFeb 2018 (E)62.2562.2562.2562.25-0.02-0.03%set 15:04
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Z17.EDec 2017 (E)1.29251.29251.29251.2800-0.0150-1.18%set 15:24
CU.F18.EJan 2018 (E)1.28001.28001.27501.2600-0.0175-1.39%set 15:24
CU.G18.EFeb 2018 (E)1.41251.41251.41251.2950-0.0175-1.35%set 15:24
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.F18.EJan 2018 (E)-0.288-0.288-0.288-0.288+0.0160.00%set 17:48
CIN.G18.EFeb 2018 (E)-0.329-0.329-0.329-0.329+0.0180.00%set 17:48
CIN.H18.EMar 2018 (E)-0.510-0.510-0.510-0.510+0.0150.00%set 17:48
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.F18.EJan 2018 (E)-0.198-0.198-0.198-0.1980.0000.00%set 17:48
TC.G18.EFeb 2018 (E)-0.225-0.225-0.225-0.225+0.0060.00%set 17:48
TC.H18.EMar 2018 (E)-0.232-0.232-0.232-0.232+0.0040.00%set 17:48
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.F18.EJan 2018 (E)-0.124-0.124-0.124-0.124-0.0020.00%set 17:48
5ZN.G18.EFeb 2018 (E)-0.134-0.134-0.134-0.134-0.0040.00%set 17:48
5ZN.H18.EMar 2018 (E)-0.143-0.143-0.143-0.143-0.0050.00%set 18:01
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.F18.EJan 2018 (E)57.3757.6657.3157.65+0.35+0.61%01:32
CL.G18.EFeb 2018 (E)57.4057.6857.3457.67+0.34+0.59%01:32
CL.H18.EMar 2018 (E)57.3257.5757.2457.55+0.31+0.54%01:32
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.F18.EJan 2018 (E)57.3557.6557.3057.65+0.35+0.61%01:32
QM.G18.EFeb 2018 (E)57.37557.70057.32557.675+0.350+0.61%01:31
QM.H18.EMar 2018 (E)57.10057.32556.95057.250+0.250+0.44%set 18:01
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.F18.EJan 2018 (E)1110+3+300.00%set 14:31
CLT.G18.EFeb 2018 (E)-11-10+3+300.00%set 14:31
CLT.H18.EMar 2018 (E)1110+2+200.00%set 14:31
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G18.EFeb 2018 (E)63.3263.6063.2363.54+0.31+0.49%01:32
BZ.H18.EMar 2018 (E)62.7562.9762.7562.91+0.26+0.41%set 01:26
BZ.J18.EApr 2018 (E)62.3862.4262.3662.42+0.16+0.26%23:13
CRUDE OIL BRENT LAST DAY (TAS) (nymex:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.G18.EFeb 2018 (E)0.251.000.250.00-0.25-25.00%set 14:56
BZT.H18.EMar 2018 (E)0.250.250.250.00-1.00-400.00%set 14:56
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.F18.EJan 2018 (E)57.7857.7957.7657.30+0.26+0.45%set 14:31
WS.G18.EFeb 2018 (E)57.3357.3357.3357.33+0.25+0.44%set 14:31
WS.H18.EMar 2018 (E)57.2457.2457.2457.24+0.23+0.40%set 14:31
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.F18.EJan 2018 (E)58.6558.6558.6558.65+0.06+0.10%set 17:21
MB.G18.EFeb 2018 (E)58.6858.6858.6858.68+0.10+0.17%set 17:21
MB.H18.EMar 2018 (E)58.5958.5958.5958.59+0.18+0.31%set 17:21
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.F18.EJan 2018 (E)0.0500.0500.0500.050-0.011-22.00%set 17:21
LPS.G18.EFeb 2018 (E)0.0610.0610.0610.0610.0000.00%set 17:21
LPS.H18.EMar 2018 (E)0.0610.0610.0610.0610.0000.00%set 17:21
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.G18.EFeb 2018 (E)63.2363.2363.2363.23-0.08-0.13%set 14:57
BB.H18.EMar 2018 (E)62.6562.6562.6562.65-0.01-0.02%set 14:57
BB.J18.EApr 2018 (E)62.2662.2662.2662.26-0.02-0.03%set 14:57
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.F18.EJan 2018 (E)-0.441-0.441-0.441-0.441+0.0510.00%set 17:48
PG.G18.EFeb 2018 (E)-0.406-0.406-0.406-0.406+0.0220.00%set 17:48
PG.H18.EMar 2018 (E)-0.421-0.421-0.421-0.421+0.0330.00%set 17:48
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.F18.EJan 2018 (E)-0.217-0.217-0.217-0.217+0.0050.00%set 17:48
PW.G18.EFeb 2018 (E)-0.220-0.220-0.220-0.220+0.0080.00%set 17:48
PW.H18.EMar 2018 (E)-0.245-0.245-0.245-0.245-0.0020.00%set 17:48
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Z17.EDec 2017 (E)338.300338.300338.300338.300+0.246+0.07%set 17:16
UV.F18.EJan 2018 (E)340.998340.998340.998340.998+0.183+0.05%set 17:16
UV.G18.EFeb 2018 (E)341.501341.501341.501341.501+0.100+0.03%set 17:16
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Z17.EDec 2017 (E)0.7670.7670.7670.767-0.113-14.73%set 16:52
EN.F18.EJan 2018 (E)0.1060.1060.1060.106-0.262-247.17%set 16:52
EN.G18.EFeb 2018 (E)-0.312-0.312-0.312-0.312-0.1970.00%set 16:52
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Z17.EDec 2017 (E)361.738361.738361.738361.738+0.339+0.09%set 17:16
UA.F18.EJan 2018 (E)361.373361.373361.373361.373+0.558+0.15%set 17:16
UA.G18.EFeb 2018 (E)361.076361.076361.076361.076+0.550+0.15%set 17:16
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Z17.EDec 2017 (E)12.43312.43312.43312.433+0.201+1.62%set 16:52
GZ.F18.EJan 2018 (E)13.2113.2113.2113.21+0.37+2.80%set 16:52
GZ.G18.EFeb 2018 (E)13.59313.59313.59313.593+0.390+2.87%set 16:52
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.F18.EJan 2018 (E)562.05562.05560.45564.00+2.50+0.44%set 12:03
GLI.G18.EFeb 2018 (E)565.50565.50565.50565.50+2.75+0.49%set 12:03
GLI.H18.EMar 2018 (E)455.55455.55455.55564.75+2.75+0.49%set 12:03
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Z17.EDec 2017 (E)0.2130.2130.2130.213-0.219-102.82%set 17:21
GCU.F18.EJan 2018 (E)-0.400-0.400-0.400-0.400-0.2280.00%set 17:21
GCU.G18.EFeb 2018 (E)-0.455-0.455-0.455-0.455-0.1410.00%set 17:21
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Z17.EDec 2017 (E)53.4953.4953.4953.49-0.18-0.34%set 18:00
MFB.F18.EJan 2018 (E)53.353.353.353.3-0.2-0.38%set 17:21
MFB.G18.EFeb 2018 (E)53.3353.3353.3353.33-0.12-0.23%set 18:00
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Z17.EDec 2017 (E)-0.1244-0.1244-0.1244-0.1244+0.00390.00%set 17:21
ME.F18.EJan 2018 (E)-0.1325-0.1325-0.1325-0.1325+0.00750.00%set 17:21
ME.G18.EFeb 2018 (E)-0.1300-0.1300-0.1300-0.1300+0.00750.00%set 17:21
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.H18.EMar 2018 (E)0.0020.0020.0020.0020.0000.00%set 17:48
HB.J18.EApr 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:48
HB.K18.EMay 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:48
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.F18.EJan 2018 (E)2.6072.6132.5982.612-0.072-2.76%set 14:30
HP.G18.EFeb 2018 (E)2.6312.6352.6302.635-0.070-2.66%set 14:30
HP.H18.EMar 2018 (E)2.8922.8962.8922.610-0.068-2.60%set 14:30
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.F18.EJan 2018 (E)2.6502.6682.6502.654+0.042+1.60%set 01:26
HH.G18.EFeb 2018 (E)2.7262.7372.6122.635-0.069-2.63%set 14:30
HH.H18.EMar 2018 (E)2.6742.6742.6302.610-0.068-2.59%set 14:30
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.F18.EJan 2018 (E)2.6122.6122.6122.612-0.072-2.76%set 14:30
NN.G18.EFeb 2018 (E)2.6352.6352.6352.635-0.069-2.62%set 14:30
NN.H18.EMar 2018 (E)2.6102.6102.6102.610-0.068-2.61%set 14:30
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.F18Jan 2018-0.082-0.082-0.082-0.082+0.0030.00%set 17:48
NH.G18Feb 2018-0.089-0.089-0.089-0.089+0.0010.00%set 17:48
NH.H18Mar 2018-0.088-0.088-0.088-0.088+0.0020.00%set 17:48
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.F18.EJan 2018 (E)-0.082-0.082-0.082-0.082+0.0030.00%set 18:01
NHN.G18.EFeb 2018 (E)-0.089-0.089-0.089-0.089+0.0010.00%set 18:01
NHN.H18.EMar 2018 (E)-0.088-0.088-0.088-0.088+0.0020.00%set 17:48
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Z17.EDec 2017 (E)584.587584.587584.587584.587-1.018-0.17%set 16:52
JA.F18.EJan 2018 (E)572.121572.121572.121572.121-2.178-0.38%set 16:52
JA.G18.EFeb 2018 (E)564.226564.226564.226564.226-1.943-0.34%set 16:52
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.F18.EJan 2018 (E)33.633.633.633.6-1.0-2.98%set 17:19
H5L.G18.EFeb 2018 (E)33.6033.6033.6033.60-0.45-1.34%set 17:19
H5L.H18.EMar 2018 (E)33.5033.5033.5033.50-0.35-1.04%set 17:19
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.F18.EJan 2018 (E)27.1027.1027.1027.10-0.45-1.66%set 18:02
K2L.G18.EFeb 2018 (E)26.8526.8526.8526.850.000.00%set 17:19
K2L.H18.EMar 2018 (E)26.126.126.126.1-0.3-1.15%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.F18.EJan 2018 (E)32.832.832.832.8-1.0-3.05%set 17:19
AH3.G18.EFeb 2018 (E)32.8032.8032.8032.80-0.45-1.37%set 17:19
AH3.H18.EMar 2018 (E)32.7032.7032.7032.70-0.35-1.07%set 17:19
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.F18.EJan 2018 (E)26.5026.5026.5026.50-0.45-1.70%set 18:01
EJL.G18.EFeb 2018 (E)26.2526.2526.2526.250.000.00%set 17:19
EJL.H18.EMar 2018 (E)25.525.525.525.5-0.3-1.18%set 17:19
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Z17.EDec 2017 (E)0.900000.900000.900000.93397+0.00684+0.73%set 16:28
B0.F18.EJan 2018 (E)0.981250.981250.981250.90875+0.01437+1.57%set 16:28
B0.G18.EFeb 2018 (E)0.905630.905630.905630.90563+0.01375+1.52%set 16:28
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Z17.EDec 2017 (E)567.875567.875567.875567.875-1.297-0.23%set 16:53
UN.F18.EJan 2018 (E)558.371558.371558.371558.371-2.428-0.43%set 16:53
UN.G18.EFeb 2018 (E)551.226551.226551.226551.226-1.943-0.35%set 16:53
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.F18.EJan 2018 (E)2.6502.6732.6342.653+0.041+1.56%01:32
NG.G18.EFeb 2018 (E)2.6702.6912.6562.674+0.039+1.47%01:32
NG.H18.EMar 2018 (E)2.6432.6612.6292.645+0.035+1.33%01:32
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.F18.EJan 2018 (E)2.6502.6752.6352.655+0.045+1.72%01:28
QG.G18.EFeb 2018 (E)2.6752.6802.6652.665+0.030+1.14%22:08
QG.H18.EMar 2018 (E)2.6452.6452.6352.635+0.025+0.95%22:08
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.F18:H18.EJan 2018/Mar 2018 Spread1110-1-100.00%set 17:37
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.F18.EJan 2018 (E)51.8551.8551.8551.85-0.25-0.48%set 17:19
H2.G18.EFeb 2018 (E)53.8553.8553.8553.85-0.25-0.46%set 17:19
H2.H18.EMar 2018 (E)3838383800.00%set 17:19
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.F18.EJan 2018 (E)51.8551.8551.8551.85-0.25-0.48%set 17:19
H2L.G18.EFeb 2018 (E)53.8553.8553.8553.85-0.25-0.46%set 17:19
H2L.H18.EMar 2018 (E)3838383800.00%set 17:19
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.F18.EJan 2018 (E)1.90401.91411.90401.9121+0.0086+0.45%01:30
HO.G18.EFeb 2018 (E)1.90871.91631.90691.9128+0.0071+0.37%01:19
HO.H18.EMar 2018 (E)1.90311.90951.90311.9070+0.0073+0.38%set 01:19
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.F18.EJan 2018 (E)-0.305-0.305-0.305-0.305+0.0070.00%set 17:48
NL.G18.EFeb 2018 (E)-0.304-0.304-0.304-0.304+0.0160.00%set 17:48
NL.H18.EMar 2018 (E)-0.479-0.479-0.479-0.479+0.0190.00%set 17:48
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.F18.EJan 2018 (E)-0.179-0.179-0.179-0.179+0.0030.00%set 17:48
PD.G18.EFeb 2018 (E)-0.182-0.182-0.182-0.182+0.0020.00%set 17:48
PD.H18.EMar 2018 (E)-0.184-0.184-0.184-0.184+0.0010.00%set 17:48
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Z17.EDec 2017 (E)1.7661.7661.7661.766+0.109+6.17%set 17:21
VR.F18.EJan 2018 (E)1.6831.6831.6831.683+0.033+1.96%set 17:21
VR.G18.EFeb 2018 (E)1.5251.5251.5251.525-0.042-2.75%set 17:21
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Z17.EDec 2017 (E)55.2655.2655.2655.26-0.07-0.13%set 17:21
MM.F18.EJan 2018 (E)54.9854.9854.9854.98-0.17-0.31%set 17:21
MM.G18.EFeb 2018 (E)54.8554.8554.8554.85-0.17-0.31%set 17:21
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Z17.EDec 2017 (E)1.90851.90851.90851.9085-0.0032-0.17%set 15:10
MPX.F18.EJan 2018 (E)1.90571.90571.90571.9057-0.0063-0.33%set 15:10
MPX.G18.EFeb 2018 (E)1.89971.89971.89971.8997-0.0061-0.32%set 18:00
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F18.EJan 2018 (E)11-10+100.00%set 14:33
HOT.G18.EFeb 2018 (E)-11-10+20.00%set 14:33
HOT.H18.EMar 2018 (E)1110+10.00%set 14:33
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.F18.EJan 2018 (E)24.5524.5524.5524.550.000.00%set 17:19
K4L.G18.EFeb 2018 (E)26.4526.4526.4526.45-0.10-0.38%set 18:02
K4L.H18.EMar 2018 (E)23.523.523.523.5-0.1-0.43%set 17:19
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.F18.EJan 2018 (E)35.935.935.935.9-0.5-1.39%set 18:02
K3L.G18.EFeb 2018 (E)36.6536.6536.6536.65-2.05-5.59%set 18:02
K3L.H18.EMar 2018 (E)31.4031.4031.4031.40-0.65-2.07%set 17:18
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.F18.EJan 2018 (E)41.341.341.341.30.00.00%set 17:19
D2L.G18.EFeb 2018 (E)43.243.243.243.2-0.1-0.23%set 17:19
D2L.H18.EMar 2018 (E)32.032.032.032.0+0.5+1.56%set 17:19
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.F18.EJan 2018 (E)50.6550.6550.6550.65-0.35-0.69%set 18:02
T3L.G18.EFeb 2018 (E)51.451.451.451.4-1.9-3.70%set 18:02
T3L.H18.EMar 2018 (E)39.0039.0039.0039.00-0.75-1.92%set 17:18
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.F18.EJan 2018 (E)43.0543.0543.0543.050.000.00%set 17:19
D4L.G18.EFeb 2018 (E)44.9544.9544.9544.95-0.10-0.22%set 17:19
D4L.H18.EMar 2018 (E)34.034.034.034.0+0.5+1.47%set 17:19
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.Z17Dec 201725.2025.2025.2025.20-0.27-1.07%set 17:19
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.F18.EJan 2018 (E)-0.357-0.357-0.357-0.357+0.0010.00%set 17:48
PH.G18.EFeb 2018 (E)-0.356-0.356-0.356-0.356+0.0060.00%set 17:48
PH.H18.EMar 2018 (E)-0.564-0.564-0.564-0.564+0.0130.00%set 17:48
PANHANDLE NATURAL GAS FIXED PRICE (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.F18.EJan 2018 (E)2.2552.2552.2552.255-0.071-3.15%set 17:49
XH.G18.EFeb 2018 (E)2.2792.2792.2792.279-0.063-2.76%set 17:49
XH.H18.EMar 2018 (E)2.0462.0462.0462.046-0.055-2.69%set 17:49
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.F18.EJan 2018 (E)-0.419-0.419-0.419-0.419+0.0230.00%set 17:48
PM.G18.EFeb 2018 (E)-0.469-0.469-0.469-0.469+0.0280.00%set 17:48
PM.H18.EMar 2018 (E)-0.676-0.676-0.676-0.676+0.0110.00%set 17:48
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.F18.EJan 2018 (E)28.2528.2528.2528.25-0.45-1.59%set 18:02
V3L.G18.EFeb 2018 (E)27.9527.9527.9527.95-0.05-0.18%set 17:19
V3L.H18.EMar 2018 (E)27.327.327.327.3-0.3-1.10%set 17:19
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.F18.EJan 2018 (E)33.833.833.833.8-0.7-2.07%set 17:19
D7L.G18.EFeb 2018 (E)33.8533.8533.8533.85-0.70-2.07%set 17:19
D7L.H18.EMar 2018 (E)33.2533.2533.2533.25-0.50-1.50%set 17:19
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Z17Dec 201732.2532.2532.2532.25-0.22-0.68%set 17:18
JM.F18Jan 201839.2839.2839.2839.28-0.05-0.13%set 17:18
JM.G18Feb 201839.1739.1739.1739.17-0.31-0.79%set 17:18
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.Z17Dec 201729.3529.3529.3529.35-0.08-0.27%set 17:20
46.F18Jan 201834.7134.7134.7134.71-0.26-0.75%set 17:20
46.G18Feb 201833.9333.9333.9333.93-0.16-0.47%set 17:20
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.F18.EJan 2018 (E)34.7034.7034.7034.70-0.25-0.72%set 17:20
A46.G18.EFeb 2018 (E)33.9533.9533.9533.95-0.15-0.44%set 17:20
A46.H18.EMar 2018 (E)26.926.926.926.9-0.2-0.74%set 17:20
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.F18.EJan 2018 (E)23.9023.9023.9023.90-0.25-1.05%set 17:19
B6L.G18.EFeb 2018 (E)23.7023.7023.7023.70-0.25-1.06%set 17:19
B6L.H18.EMar 2018 (E)24.7024.7024.7024.70-0.15-0.61%set 17:19
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.F18.EJan 2018 (E)23.9523.9523.9523.95-0.25-1.04%set 17:19
L3L.G18.EFeb 2018 (E)23.7523.7523.7523.75-0.25-1.05%set 17:19
L3L.H18.EMar 2018 (E)24.7524.7524.7524.75-0.15-0.61%set 18:02
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.F18.EJan 2018 (E)30.4030.4030.4030.40-0.75-2.47%set 17:19
N3L.G18.EFeb 2018 (E)30.3030.3030.3030.30-0.65-2.15%set 17:19
N3L.H18.EMar 2018 (E)29.1529.1529.1529.15-0.45-1.54%set 17:19
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.F18.EJan 2018 (E)32.3532.3532.3532.35-0.30-0.93%set 18:01
N9L.G18.EFeb 2018 (E)32.3532.3532.3532.35+0.05+0.15%set 18:01
N9L.H18.EMar 2018 (E)28.8028.8028.8028.80-0.25-0.87%set 18:01
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.F18.EJan 2018 (E)39.2839.2839.2839.28-0.05-0.13%set 17:18
L1.G18.EFeb 2018 (E)39.1739.1739.1739.17-0.31-0.79%set 17:18
L1.H18.EMar 2018 (E)35.0035.0035.0035.00-0.13-0.37%set 17:18
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.F18.EJan 2018 (E)32.3832.3832.3832.38-0.31-0.96%set 17:19
E4.G18.EFeb 2018 (E)32.3832.3832.3832.38+0.03+0.09%set 17:19
E4.H18.EMar 2018 (E)28.8428.8428.8428.84-0.26-0.90%set 17:19
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.F18.EJan 2018 (E)32.432.432.432.4-0.3-0.93%set 17:19
E4L.G18.EFeb 2018 (E)32.4032.4032.4032.40+0.05+0.15%set 17:19
E4L.H18.EMar 2018 (E)28.8528.8528.8528.85-0.25-0.87%set 17:19
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.F18.EJan 2018 (E)39.2839.2839.2839.28-0.05-0.13%set 17:19
J4.G18.EFeb 2018 (E)39.1739.1739.1739.17-0.31-0.79%set 17:19
J4.H18.EMar 2018 (E)35.0035.0035.0035.00-0.13-0.37%set 17:19
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.F18.EJan 2018 (E)39.3039.3039.3039.30-0.05-0.13%set 17:19
J4L.G18.EFeb 2018 (E)39.1539.1539.1539.15-0.35-0.89%set 17:19
J4L.H18.EMar 2018 (E)35.0035.0035.0035.00-0.15-0.43%set 17:19
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Z17.EDec 2017 (E)1.67601.67601.67601.6760-0.0079-0.47%set 15:10
RLX.F18.EJan 2018 (E)1.67251.67251.67251.6725-0.0150-0.90%set 15:10
RLX.G18.EFeb 2018 (E)1.69441.69441.69441.6944-0.0138-0.81%set 15:10
RBOB CRACK (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Z17Dec 201713.1213.1213.1213.12-0.45-3.43%set 15:50
RM.F18Jan 201812.9512.9512.9512.95-0.87-6.72%set 15:50
RM.G18Feb 201813.9613.9613.9613.96-0.80-5.73%set 15:50
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.F18.EJan 2018 (E)1.65481.65481.65481.6548-0.0159-0.96%set 14:53
RT.G18.EFeb 2018 (E)1.67251.67251.67251.6725-0.0150-0.90%set 14:53
RT.H18.EMar 2018 (E)1.69441.69441.69441.6944-0.0138-0.81%set 14:53
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.F18.EJan 2018 (E)1.65551.66251.65351.6600+0.0052+0.31%01:24
RB.G18.EFeb 2018 (E)1.67411.67831.67131.6755+0.0030+0.18%00:49
RB.H18.EMar 2018 (E)1.69511.70221.69381.7004+0.0060+0.35%01:14
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.F18.EJan 2018 (E)11-10+10.00%set 14:53
RBT.F18:G18.EJan 2018/Feb 2018 Spread1110-2-200.00%set 17:38
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Z17.EDec 2017 (E)7.3537.3537.3537.353-0.299-4.07%set 16:53
RBB.F18.EJan 2018 (E)7.6137.6137.6137.613-0.619-8.13%set 16:53
RBB.G18.EFeb 2018 (E)8.9178.9178.9178.917-0.558-6.26%set 16:53
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.F18.EJan 2018 (E)-0.297-0.297-0.297-0.297+0.0170.00%set 17:48
NJ.G18.EFeb 2018 (E)-0.389-0.389-0.389-0.389+0.0140.00%set 17:48
NJ.H18.EMar 2018 (E)-0.547-0.547-0.547-0.547+0.0010.00%set 17:48
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Z17.EDec 2017 (E)357.535357.535357.535357.535+0.334+0.09%set 17:16
SE.F18.EJan 2018 (E)357.073357.073357.073357.073+0.508+0.14%set 17:16
SE.G18.EFeb 2018 (E)356.326356.326356.326356.326+0.550+0.15%set 17:16
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Z17.EDec 2017 (E)4.2034.2034.2034.203+0.005+0.12%set 17:16
SD.F18.EJan 2018 (E)4.304.304.304.30+0.05+1.16%set 17:16
SD.G18.EFeb 2018 (E)4.754.754.754.750.000.00%set 17:16
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.F18.EJan 2018 (E)-0.096-0.096-0.096-0.096+0.0010.00%set 17:48
9FN.G18.EFeb 2018 (E)-0.078-0.078-0.078-0.078+0.0010.00%set 17:48
9FN.H18.EMar 2018 (E)-0.088-0.088-0.088-0.088+0.0010.00%set 17:48
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.F18.EJan 2018 (E)-0.037-0.037-0.037-0.037+0.0010.00%set 17:48
CZ.G18.EFeb 2018 (E)-0.045-0.045-0.045-0.0450.0000.00%set 17:48
CZ.H18.EMar 2018 (E)-0.033-0.033-0.033-0.033+0.0010.00%set 17:48
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.F18.EJan 2018 (E)2.8982.8982.8982.898-0.005-0.17%set 17:48
NZ.G18.EFeb 2018 (E)2.9692.9692.9692.969+0.131+4.41%set 17:48
NZ.H18.EMar 2018 (E)0.7120.7120.7120.712+0.036+5.06%set 17:48
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.F18.EJan 2018 (E)1.8361.8361.8361.836-0.062-3.38%set 17:48
TZ6.G18.EFeb 2018 (E)2.0802.0802.0802.080-0.011-0.53%set 17:48
TZ6.H18.EMar 2018 (E)0.4670.4670.4670.467-0.017-3.64%set 17:48
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.F18.EJan 2018 (E)-0.025-0.025-0.025-0.0250.0000.00%set 17:48
TR.G18.EFeb 2018 (E)-0.03-0.03-0.03-0.030.000.00%set 17:48
TR.H18.EMar 2018 (E)-0.042-0.042-0.042-0.042-0.0020.00%set 17:48
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Z17.EDec 2017 (E)-0.0770-0.0770-0.0770-0.0770+0.00110.00%set 17:21
LT.F18.EJan 2018 (E)-0.0685-0.0685-0.0685-0.0685+0.00150.00%set 17:21
LT.G18.EFeb 2018 (E)-0.0575-0.0575-0.0575-0.05750.00000.00%set 17:21
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Z17.EDec 2017 (E)24.424.424.424.400.00%set 17:50
UX.F18.EJan 2018 (E)24.424.424.424.40.00.00%set 17:50
UX.G18.EFeb 2018 (E)24.424.424.424.40.00.00%set 17:50
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.F18.EJan 2018 (E)-0.378-0.378-0.378-0.378+0.0060.00%set 17:48
NW.G18.EFeb 2018 (E)-0.418-0.418-0.418-0.418+0.0100.00%set 17:48
NW.H18.EMar 2018 (E)-0.625-0.625-0.625-0.625+0.0070.00%set 17:48
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Z17.EDec 2017 (E)-5.77-5.77-5.77-5.77+0.150.00%set 15:50
BK.F18.EJan 2018 (E)-5.33-5.33-5.33-5.33+0.250.00%set 15:50
BK.G18.EFeb 2018 (E)-5.05-5.05-5.05-5.05+0.240.00%set 15:50
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Z17.EDec 2017 (E)57.2757.2757.2757.27+0.12+0.21%set 15:10
CSX.F18.EJan 2018 (E)57.3057.3057.3057.30+0.24+0.42%set 15:10
CSX.G18.EFeb 2018 (E)57.2057.2057.2057.20+0.22+0.38%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.F18.EJan 2018 (E)0.260.260.260.26-0.08-30.77%set 17:21
WTT.G18.EFeb 2018 (E)0.140.140.140.14-0.10-71.43%set 17:21
WTT.H18.EMar 2018 (E)0.090.090.090.09-0.10-111.11%set 17:21
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H18.EMar 2018 (E)1877187718771877-16-0.85%set 12:26
CJ.K18.EMay 2018 (E)1874187418741874-16-0.85%set 12:26
CJ.N18.EJul 2018 (E)1886188618861886-17-0.90%set 12:26
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H18.EMar 2018 (E)1.20751.20751.20751.2075+0.0045+0.37%set 13:32
KT.K18.EMay 2018 (E)1.22951.22951.22951.2295+0.0050+0.41%set 13:32
KT.N18.EJul 2018 (E)1.2521.2521.2521.252+0.005+0.40%set 13:32
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H18.EMar 2018 (E)0.62750.62750.62750.7592+0.0059+0.78%set 14:41
TT.K18.EMay 2018 (E)0.76320.76320.76320.7632+0.0069+0.90%set 14:41
TT.N18.EJul 2018 (E)0.76740.76740.76740.767400.00%set 14:41
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H18.EMar 2018 (E)0.13660.13660.13660.1366-0.0011-0.81%set 13:00
YO.K18.EMay 2018 (E)0.13520.13520.13520.1352-0.0010-0.74%set 13:00
YO.N18.EJul 2018 (E)0.13570.13570.13570.1357-0.0011-0.81%set 13:00
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Z17.EDec 2017 (E)3.09603.09853.09603.0985-0.0115-0.37%22:31
HG.F18.EJan 2018 (E)3.1063.1063.1003.104-0.012-0.38%22:31
HG.G18.EFeb 2018 (E)3.05803.11703.05503.1250+0.0615+1.97%set 13:03
COPPER (E-MINI) (nymex:QC)
MarketContractOpenHighLowLastChangePctTime
QC.F18.EJan 2018 (E)3.0363.0363.0363.116+0.062+2.02%set 13:03
QC.G18.EFeb 2018 (E)3.1263.1263.1263.126+0.062+2.02%set 15:41
QC.H18.EMar 2018 (E)3.0803.1303.0683.134+0.062+1.98%set 15:41
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Z17.EDec 2017 (E)1256.21256.21256.01256.0+1.7+0.14%set 01:28
GC.F18.EJan 2018 (E)1254.91257.31254.91257.3+1.5+0.12%set 01:16
GC.G18.EFeb 2018 (E)1257.81259.41255.31259.0+1.5+0.12%01:32
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G18.EFeb 2018 (E)1256.751258.751255.501258.75+1.25+0.10%01:10
QO.J18.EApr 2018 (E)1245.751245.751243.501262.00+0.50+0.04%set 13:34
QO.M18.EJun 2018 (E)1291.001291.001286.251266.50+0.50+0.04%set 18:01
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z17.EDec 2017 (E)1035.001035.001035.001028.75-13.30-1.29%set 13:01
PA.F18.EJan 2018 (E)1026.21026.21026.21026.2-13.3-1.28%set 13:01
PA.G18.EFeb 2018 (E)1027.51027.51027.51027.5-13.3-1.29%set 13:01
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Z17.EDec 2017 (E)954.1954.1954.1888.5+8.2+0.92%set 13:07
PL.F18.EJan 2018 (E)892.7897.6891.1897.5+8.1+0.91%01:32
PL.G18.EFeb 2018 (E)886.0888.5886.0891.6+8.0+0.90%set 13:07
PLATTS ALUMINUM US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Z17.EDec 2017 (E)0.0930.0930.0930.0940.0000.00%set 14:25
AUP.F18.EJan 2018 (E)0.09350.09350.09350.10000.00000.00%set 14:25
AUP.G18.EFeb 2018 (E)0.0930.0930.0930.1000.0000.00%set 14:25
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Z17.EDec 2017 (E)16.01016.01015.95515.978+0.128+0.80%set 13:28
SI.F18.EJan 2018 (E)16.00016.02515.99016.025+0.032+0.20%01:22
SI.G18.EFeb 2018 (E)15.90515.93015.90516.029+0.126+0.79%set 13:28
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Z17.EDec 2017 (E)16.82016.84016.38015.978+0.128+0.80%set 13:28
SIL.F18.EJan 2018 (E)15.76015.76015.71015.993+0.129+0.80%set 13:28
SIL.G18.EFeb 2018 (E)16.70016.70016.70016.029+0.126+0.79%set 13:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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