S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
55.50
-1.43 -2.53%
Gold
1168.78
+1.63 +0.14%
Euro
1.111500
+0.002715 +0.24%
US Dollar
96.037
-0.031 -0.04%
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.M15.EJun 2015 (E)-13.095-13.095-13.095-13.0950.0000.00%set 16:24
FO.N15.EJul 2015 (E)-12.646-12.646-12.646-12.646-0.0530.00%set 16:24
FO.Q15.EAug 2015 (E)-13.136-13.136-13.136-13.136-0.0550.00%set 16:24
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.Q15.EAug 2015 (E)56.4256.7955.4155.50-1.43-2.53%12:59
CL.U15.ESep 2015 (E)56.7857.1455.7855.85-1.45-2.55%12:59
CL.V15.EOct 2015 (E)57.2057.4356.1056.21-1.40-2.45%12:59
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.Q15.EAug 2015 (E)56.50056.80055.40055.400-1.525-2.70%12:59
QM.U15.ESep 2015 (E)56.87557.12555.82555.850-1.450-2.55%12:59
QM.V15.EOct 2015 (E)57.10057.37556.15056.125-1.475-2.58%11:43
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.Q15.EAug 2015 (E)1.001.001.000.00-0.01-1.00%set 14:30
CLT.Q15Aug 20150.010.010.010.00-0.01-100.00%set 14:30
CLT.Q15:V15.EAug 2015/Oct 2015 Spread1110+1+100.00%set 17:43
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Q15.EAug 2015 (E)61.6662.0460.1360.33-1.74-2.81%12:59
BZ.U15.ESep 2015 (E)62.2062.5360.6360.93-1.64-2.63%12:29
BZ.V15.EOct 2015 (E)62.6062.9161.1461.39-1.66-2.64%11:55
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.Q15.EAug 2015 (E)62.0762.0762.0762.07+0.06+0.10%set 15:26
BB.U15.ESep 2015 (E)62.5762.5762.5762.57+0.10+0.16%set 15:26
BB.V15.EOct 2015 (E)63.0563.0563.0563.05+0.09+0.14%set 15:26
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.N15.EJul 2015 (E)-1.493-1.493-1.493-1.4930.0000.00%set 17:37
PG.Q15.EAug 2015 (E)-1.535-1.535-1.535-1.535+0.0190.00%set 17:37
PG.U15.ESep 2015 (E)-1.585-1.585-1.585-1.585+0.0270.00%set 17:37
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.M15.EJun 2015 (E)1.1431.1431.1431.1430.0000.00%set 16:28
GCU.N15.EJul 2015 (E)0.3630.3630.3630.363-0.247-68.04%set 16:28
GCU.Q15.EAug 2015 (E)-0.194-0.194-0.194-0.194-0.0610.00%set 16:28
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.M15.EJun 2015 (E)-0.1557-0.1557-0.1557-0.15570.00000.00%set 16:28
ME.N15.EJul 2015 (E)-0.1328-0.1328-0.1328-0.1328+0.00970.00%set 16:28
ME.Q15.EAug 2015 (E)-0.1100-0.1100-0.1100-0.1100+0.00250.00%set 16:28
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.M15.EJun 2015 (E)15.8415.8415.8415.840.000.00%set 16:28
GY.N15.EJul 2015 (E)17.5817.5817.5817.58+0.17+0.97%set 16:28
GY.Q15.EAug 2015 (E)18.1318.1318.1318.13+0.13+0.72%set 16:28
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.Q15.EAug 2015 (E)2.8412.8442.7962.796-0.026-0.92%10:00
HH.U15.ESep 2015 (E)2.8532.8552.8532.837+0.018+0.63%set 14:30
HH.V15.EOct 2015 (E)2.8042.8502.8042.867+0.036+1.24%set 14:30
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.Q15.EAug 2015 (E)2.7902.7902.7632.763-0.059-2.09%11:59
NN.U15.ESep 2015 (E)2.8372.8372.8372.837+0.038+1.34%set 14:30
NN.V15.EOct 2015 (E)2.8672.8672.8672.867+0.036+1.26%set 14:30
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.N15.EJul 2015 (E)37.0837.0837.0837.08-0.37-1.00%set 18:41
H5L.Q15.EAug 2015 (E)36.6536.6536.6536.65+0.30+0.82%set 19:12
H5L.U15.ESep 2015 (E)35.035.035.035.0+0.4+1.14%set 17:56
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.N15.EJul 2015 (E)25.2925.2925.2925.29-0.46-1.82%set 18:42
K2L.Q15.EAug 2015 (E)24.724.724.724.7-0.3-1.21%set 19:12
K2L.U15.ESep 2015 (E)24.6524.6524.6524.65+0.05+0.20%set 17:56
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.M15.EJun 2015 (E)0.386480.386480.386480.386480.000000.00%set 17:24
B0.N15.EJul 2015 (E)0.470000.42358+0.00483+1.14%set 17:24
B0.Q15.EAug 2015 (E)0.445630.445630.445630.44563+0.00500+1.12%set 17:24
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.Q15.EAug 2015 (E)2.8362.8572.7612.783-0.039-1.38%12:59
NG.U15.ESep 2015 (E)2.8502.8712.7752.786-0.051-1.79%12:33
NG.V15.EOct 2015 (E)2.8842.8982.8082.809-0.058-2.02%11:59
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.Q15.EAug 2015 (E)2.8352.8552.7602.775-0.045-1.59%12:47
QG.U15.ESep 2015 (E)2.8552.8652.7952.810-0.025-0.88%10:36
QG.V15.EOct 2015 (E)2.8552.865+0.035+1.20%set 17:49
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.Q15.EAug 2015 (E)1110+1+100.00%set 14:30
NGT.U15.ESep 2015 (E)1111-1-100.00%set 14:30
NGT.V15.EOct 2015 (E)1210-1-100.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.N15.EJul 2015 (E)19.6819.6819.6819.68-0.37-1.88%set 17:56
H2.Q15.EAug 2015 (E)19.3719.3719.3719.37-0.13-0.67%set 17:56
H2.U15.ESep 2015 (E)18.7118.7118.7118.71-0.17-0.91%set 17:56
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.N15.EJul 2015 (E)19.6819.6819.6819.68-0.37-1.88%set 17:56
H2L.Q15.EAug 2015 (E)19.3519.3519.3519.35-0.15-0.77%set 19:11
H2L.U15.ESep 2015 (E)18.718.718.718.7-0.2-1.07%set 19:11
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.N15.EJul 2015 (E)1.84001.89521.83341.8866+0.0500+2.66%set 14:30
HO.Q15.EAug 2015 (E)1.83481.84151.79541.7993-0.0406-2.21%12:59
HO.U15.ESep 2015 (E)1.85161.85741.81161.8174-0.0384-2.07%12:47
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.N15.EJul 2015 (E)-0.083-0.083-0.083-0.0830.0000.00%set 17:37
PD.Q15.EAug 2015 (E)-0.067-0.067-0.067-0.067-0.0020.00%set 17:37
PD.U15.ESep 2015 (E)-0.077-0.077-0.077-0.077-0.0010.00%set 17:37
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.N15.EJul 2015 (E)1.00008.00001.00000.0000-0.0001-0.01%set 14:30
HOT.Q15.EAug 2015 (E)1.00001.00001.00000.0000-0.00010.00%set 14:30
HOT.U15.ESep 2015 (E)1110+40.00%set 14:30
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.N15.EJul 2015 (E)17.4817.4817.4817.48-0.23-1.32%set 17:56
K4L.Q15.EAug 2015 (E)18.4518.4518.4518.45+0.45+2.44%set 19:12
K4L.U15.ESep 2015 (E)20.0520.0520.0520.05+0.10+0.50%set 19:12
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.N15.EJul 2015 (E)20.4720.4720.4720.47-0.28-1.37%set 17:56
D4L.Q15.EAug 2015 (E)22.1022.1022.1022.10+0.95+4.30%set 19:11
D4L.U15.ESep 2015 (E)22.5022.5022.5022.50+0.15+0.67%set 19:11
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.M15Jun 201514.514.514.514.50.00.00%set 17:56
58.N15Jul 201518.4818.4818.4818.48-0.25-1.35%set 17:56
58.Q15Aug 201519.4419.4419.4419.44+0.44+2.26%set 17:56
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.N15.EJul 2015 (E)18.4818.4818.4818.48-0.25-1.35%set 17:56
A58.Q15.EAug 2015 (E)19.4519.4519.4519.45+0.45+2.31%set 19:12
A58.U15.ESep 2015 (E)20.820.820.820.8+0.1+0.48%set 19:12
PJM AD HUB 5 MW RT (PEAK) (nymex:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.M15.EJun 2015 (E)36.3936.3936.3936.390.000.00%set 17:56
Z9.N15.EJul 2015 (E)40.4840.4840.4840.48+1.44+3.56%set 17:56
Z9.Q15.EAug 2015 (E)40.7640.7640.7640.76+0.38+0.93%set 17:56
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.N15.EJul 2015 (E)46.2346.2346.2346.23+3.28+7.09%set 17:40
JML.Q15.EAug 2015 (E)44.244.244.244.2+0.4+0.90%set 19:11
JML.U15.ESep 2015 (E)40.1540.1540.1540.15+0.20+0.50%set 19:11
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.M15Jun 201517.7717.7717.7717.770.000.00%set 17:53
46.N15Jul 201526.4626.4626.4626.46-0.43-1.63%set 17:53
46.Q15Aug 201528.2528.2528.2528.25+0.25+0.88%set 17:53
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.N15.EJul 2015 (E)21.1721.1721.1721.17-0.08-0.38%set 17:56
B6L.Q15.EAug 2015 (E)21.6521.6521.6521.65+0.10+0.46%set 17:56
B6L.U15.ESep 2015 (E)20.3520.3520.3520.35+0.15+0.74%set 19:12
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.N15.EJul 2015 (E)36.9936.9936.9936.99+2.32+6.27%set 17:56
N3L.Q15.EAug 2015 (E)36.0036.0036.0036.00+0.35+0.97%set 19:11
N3L.U15.ESep 2015 (E)34.1034.1034.1034.10+0.45+1.32%set 17:56
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.M15.EJun 2015 (E)2.06882.06882.06882.0688+0.0027+0.13%set 15:05
RLX.N15.EJul 2015 (E)2.03312.03312.03312.0331+0.0263+1.29%set 15:14
RLX.Q15.EAug 2015 (E)1.98281.98281.98281.9828+0.0228+1.15%set 15:14
RBOB CRACK (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.M15Jun 201527.0627.0627.0627.06+0.06+0.22%set 17:08
RM.N15Jul 201528.3228.3228.3228.32+1.14+4.03%set 16:02
RM.Q15Aug 201525.8825.8825.8825.88+1.04+4.02%set 16:02
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.N15.EJul 2015 (E)2.02712.09682.02002.0896+0.0593+2.86%set 14:31
RB.Q15.EAug 2015 (E)2.02852.03651.99342.0006-0.0337-1.66%12:59
RB.U15.ESep 2015 (E)1.97041.98031.94171.9486-0.0342-1.73%12:53
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.N15.EJul 2015 (E)1510+10+1000.00%set 14:31
RBT.Q15.EAug 2015 (E)1.00001.0000-1.0000-1.0000-0.9999-99.99%set 14:30
RBT.U15.ESep 2015 (E)1110-30.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.M15.EJun 2015 (E)23.07623.07623.07623.0760.0000.00%set 16:53
RBB.N15.EJul 2015 (E)23.06223.06223.06223.062+1.026+4.45%set 16:24
RBB.Q15.EAug 2015 (E)20.43420.43420.43420.434+0.864+4.23%set 16:24
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.M15.EJun 2015 (E)356.672356.672356.672356.6720.0000.00%set 16:24
SE.N15.EJul 2015 (E)333.344333.344333.344333.344+0.020+0.01%set 16:24
SE.Q15.EAug 2015 (E)336.719336.719336.719336.719+0.322+0.10%set 16:24
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.N15.EJul 2015 (E)-0.233-0.233-0.233-0.2330.0000.00%set 17:37
8ZN.Q15.EAug 2015 (E)-0.185-0.185-0.185-0.1850.0000.00%set 17:37
8ZN.U15.ESep 2015 (E)-0.263-0.263-0.263-0.263-0.0100.00%set 17:37
TENN 800 LEG NAT GAS BASIS (nymex:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.N15.EJul 2015 (E)-0.053-0.053-0.053-0.0530.0000.00%set 17:37
6ZN.Q15.EAug 2015 (E)-0.067-0.067-0.067-0.067-0.0030.00%set 17:37
6ZN.U15.ESep 2015 (E)-0.060-0.060-0.060-0.060-0.0060.00%set 17:37
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.N15.EJul 2015 (E)-0.073-0.073-0.073-0.0730.0000.00%set 17:37
9FN.Q15.EAug 2015 (E)-0.072-0.072-0.072-0.072-0.0020.00%set 17:37
9FN.U15.ESep 2015 (E)-0.092-0.092-0.092-0.092+0.0010.00%set 17:37
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.N15.EJul 2015 (E)0.0070.0070.0070.0070.0000.00%set 17:37
CZ.Q15.EAug 2015 (E)-0.01-0.01-0.01-0.010.000.00%set 17:37
CZ.U15.ESep 2015 (E)-0.017-0.017-0.017-0.0170.0000.00%set 17:37
TRANSCO ZONE 4 NATURAL GAS INDEX (nymex:B2)
MarketContractOpenHighLowLastChangePctTime
B2.N15.EJul 2015 (E)0.00590.00590.00590.0059+0.0411+696.61%set 17:35
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.N15.EJul 2015 (E)-0.093-0.093-0.093-0.0930.0000.00%set 17:37
PF.Q15.EAug 2015 (E)-0.073-0.073-0.073-0.073-0.0070.00%set 17:37
PF.U15.ESep 2015 (E)-0.088-0.088-0.088-0.088-0.0040.00%set 17:37
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.N15.EJul 2015 (E)-0.133-0.133-0.133-0.1330.0000.00%set 17:37
NW.Q15.EAug 2015 (E)-0.051-0.051-0.051-0.051-0.0030.00%set 17:37
NW.U15.ESep 2015 (E)-0.097-0.097-0.097-0.097-0.0070.00%set 17:37
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.U15.ESep 2015 (E)3270327032593288+12+0.36%set 12:06
CJ.Z15.EDec 2015 (E)32683279+12+0.37%set 12:06
CJ.H16.EMar 2016 (E)3267326732673267+13+0.40%set 12:06
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.U15.ESep 2015 (E)1.27151.2740+0.0040+0.32%set 13:39
KT.Z15.EDec 2015 (E)1.30801.3115+0.0040+0.31%set 13:39
KT.H16.EMar 2016 (E)1.34851.34851.34851.3485+0.0045+0.33%set 13:39
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V15.EOct 2015 (E)0.67570.67570.67570.6757+0.0027+0.40%set 14:25
TT.Z15.EDec 2015 (E)0.67530.6739-0.0015-0.22%set 14:25
TT.H16.EMar 2016 (E)0.67420.67420.67420.6742-0.0004-0.06%set 14:25
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.N15.EJul 2015 (E)0.11640.1228+0.0046+3.75%set 13:11
YO.V15.EOct 2015 (E)0.12360.12630.12360.1230-0.0014-1.14%set 13:04
YO.H16.EMar 2016 (E)0.13810.13810.13760.1363-0.0004-0.29%set 13:04
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.N15.EJul 2015 (E)2.63602.64402.63402.6430+0.0085+0.32%03:24
HG.Q15.EAug 2015 (E)2.63402.64652.62902.6340+0.0010+0.04%07:57
HG.U15.ESep 2015 (E)2.63402.64752.61102.6170-0.0140-0.53%12:59
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.N15.EJul 2015 (E)1163.91168.71163.81167.1+4.1+0.35%12:06
GC.Q15.EAug 2015 (E)1165.21169.31163.71167.7+4.2+0.36%12:59
GC.U15.ESep 2015 (E)1163.01167.61157.21164.1-5.8-0.50%set 13:43
MINY GOLD (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q15.EAug 2015 (E)1167.751169.001156.001163.50-0.25-0.02%set 13:43
QO.V15.EOct 2015 (E)1167.751169.751158.001164.50-0.75-0.06%set 15:31
QO.Z15.EDec 2015 (E)1184.001185.501180.251165.75-5.75-0.49%set 15:31
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.N15.EJul 2015 (E)697.80698.45676.60693.15-7.05-1.02%set 13:05
PA.Q15.EAug 2015 (E)671.00671.00671.00693.65-7.05-1.01%set 13:05
PA.U15.ESep 2015 (E)692.80695.95677.70685.00-9.15-1.32%12:59
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N15.EJul 2015 (E)1079.41085.61074.61083.6-3.3-0.30%set 13:09
PL.Q15.EAug 2015 (E)1087.31083.7-3.5-0.32%set 13:09
PL.U15.ESep 2015 (E)1083.81083.81083.81083.8-3.7-0.34%set 13:09
PLATTS ALUMINUM US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.M15.EJun 2015 (E)0.095000.095000.090000.083930.000000.00%set 13:15
AUP.N15.EJul 2015 (E)0.0750.0750.0750.0850.0000.00%set 14:12
AUP.Q15.EAug 2015 (E)0.0850.0850.0850.0800.0000.00%set 14:12
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N15.EJul 2015 (E)15.55015.61515.55015.610+0.073+0.47%11:32
SI.Q15.EAug 2015 (E)15.57515.605+0.056+0.36%02:27
SI.U15.ESep 2015 (E)15.63015.68515.56515.655+0.093+0.59%12:53
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.N15.EJul 2015 (E)15.75016.47015.66015.537-0.015-0.10%set 13:42
SIL.Q15.EAug 2015 (E)15.97015.549-0.015-0.10%set 13:42
SIL.U15.ESep 2015 (E)15.64015.68015.57015.680+0.118+0.75%08:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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