S&P 500
2108.57
+15.32 +0.73%
Dow Indu
17751.39
+121.12 +0.68%
Nasdaq
5111.99
+22.78 +0.45%
Crude Oil
49.12
+0.33 +0.67%
Gold
1085.540
-10.235 -0.93%
Euro
1.096750
+0.000170 +0.02%
US Dollar
97.260
+0.094 +0.12%
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.N15.EJul 2015 (E)-11.884-11.884-11.884-11.884+0.3320.00%set 16:45
FO.Q15.EAug 2015 (E)-12.221-12.221-12.221-12.221-0.0510.00%set 16:45
FO.U15.ESep 2015 (E)-12.460-12.460-12.460-12.460-0.1250.00%set 16:45
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.Q15.EAug 2015 (E)-0.145-0.145-0.145-0.145+0.0040.00%set 17:48
NEN.U15.ESep 2015 (E)-0.200-0.200-0.200-0.200-0.0030.00%set 17:48
NEN.V15.EOct 2015 (E)-0.215-0.215-0.215-0.215-0.0030.00%set 17:48
BRENT CALENDAR (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.N15.EJul 2015 (E)56.7956.7956.7956.79+0.01+0.02%set 15:20
CY.Q15.EAug 2015 (E)53.7653.7653.7653.76+0.14+0.26%set 15:20
CY.U15.ESep 2015 (E)54.4354.4354.4354.43+0.22+0.40%set 15:20
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.N15.EJul 2015 (E)1.55501.5567+0.0029+0.19%set 15:56
CU.Q15.EAug 2015 (E)1.48001.48501.48001.4900+0.0206+1.38%set 15:56
CU.U15.ESep 2015 (E)1.46751.4850+0.0181+1.22%set 15:56
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.Q15.EAug 2015 (E)-0.256-0.256-0.256-0.256-0.0430.00%set 17:48
CIN.U15.ESep 2015 (E)-0.232-0.232-0.232-0.232-0.0190.00%set 17:48
CIN.V15.EOct 2015 (E)-0.24-0.24-0.24-0.24-0.020.00%set 17:48
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.Q15.EAug 2015 (E)-0.094-0.094-0.094-0.0940.0000.00%set 17:48
TC.U15.ESep 2015 (E)-0.116-0.116-0.116-0.116-0.0030.00%set 17:48
TC.V15.EOct 2015 (E)-0.133-0.133-0.133-0.133-0.0030.00%set 17:48
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.Q15.EAug 2015 (E)-0.075-0.075-0.075-0.075-0.0110.00%set 18:46
GL.U15.ESep 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 18:46
GL.V15.EOct 2015 (E)-0.072-0.072-0.072-0.0720.0000.00%set 18:47
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.Q15.EAug 2015 (E)-0.060-0.060-0.060-0.060+0.0020.00%set 17:48
5ZN.U15.ESep 2015 (E)-0.072-0.072-0.072-0.0720.0000.00%set 17:48
5ZN.V15.EOct 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 17:48
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.U15.ESep 2015 (E)48.8349.1748.6549.12+0.33+0.67%05:53
CL.V15.EOct 2015 (E)49.2349.5549.0449.55+0.39+0.79%05:52
CL.X15.ENov 2015 (E)49.7750.1049.6250.10+0.38+0.76%05:52
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.U15.ESep 2015 (E)48.82549.17548.67549.125+0.325+0.67%05:52
QM.V15.EOct 2015 (E)49.42549.52549.02549.525+0.375+0.76%05:52
QM.X15.ENov 2015 (E)48.72550.30048.42549.725+0.700+1.41%set 17:44
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U15.ESep 2015 (E)1110+20.00%set 14:30
CLT.X15.ENov 2015 (E)11-10+20.00%set 14:30
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.U15.ESep 2015 (E)53.5654.1353.4054.07+0.69+1.29%05:52
BZ.V15.EOct 2015 (E)54.2954.7354.0654.68+0.64+1.18%05:52
BZ.X15.ENov 2015 (E)54.9255.2454.9255.24+0.49+0.89%05:43
CRUDE OIL DUBAI (MINI) (nymex:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.U15.ESep 2015 (E)52.51652.51652.51652.516+0.399+0.76%set 16:45
DBL.V15.EOct 2015 (E)52.99252.99252.99252.992+0.386+0.73%set 16:45
DBL.X15.ENov 2015 (E)53.56153.56153.56153.561+0.411+0.77%set 16:45
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.U15.ESep 2015 (E)48.7948.7948.7948.79+0.81+1.66%set 14:30
WS.V15.EOct 2015 (E)49.1649.1649.1649.16+0.75+1.53%set 14:30
WS.X15.ENov 2015 (E)49.7249.7249.7249.72+0.69+1.39%set 14:30
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.U15.ESep 2015 (E)0.120.120.120.12+0.02+16.67%set 16:58
LPS.V15.EOct 2015 (E)0.150.150.150.150.000.00%set 16:58
LPS.X15.ENov 2015 (E)0.150.150.150.150.000.00%set 16:58
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.U15.ESep 2015 (E)53.3853.3853.3853.38+0.08+0.15%set 15:20
BB.V15.EOct 2015 (E)54.0454.0454.0454.04+0.18+0.33%set 15:20
BB.X15.ENov 2015 (E)54.7554.7554.7554.75+0.25+0.46%set 15:20
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.Q15.EAug 2015 (E)-1.641-1.641-1.641-1.641-0.0070.00%set 17:48
PG.U15.ESep 2015 (E)-1.631-1.631-1.631-1.631-0.0150.00%set 17:48
PG.V15.EOct 2015 (E)-1.538-1.538-1.538-1.538-0.0120.00%set 17:48
EAST/WEST FUEL OIL SPREAD (nymex:FEW)
MarketContractOpenHighLowLastChangePctTime
FEW.N15.EJul 2015 (E)24.53324.53324.53324.533-0.098-0.40%set 16:45
FEW.Q15.EAug 2015 (E)26.43726.43726.43726.437-0.896-3.39%set 18:29
FEW.U15.ESep 2015 (E)28.93728.93728.93728.937-1.063-3.67%set 18:29
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.Q15.EAug 2015 (E)-0.086-0.086-0.086-0.086+0.0020.00%set 17:48
PW.U15.ESep 2015 (E)-0.114-0.114-0.114-0.114-0.0020.00%set 17:48
PW.V15.EOct 2015 (E)-0.147-0.147-0.147-0.147-0.0020.00%set 17:48
ENABLE NATURAL GAS INDEX (nymex:II)
MarketContractOpenHighLowLastChangePctTime
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.N15.EJul 2015 (E)285.172285.172285.172285.172+2.179+0.76%set 16:46
UV.Q15.EAug 2015 (E)263.752263.752263.752263.752+0.544+0.21%set 16:46
UV.U15.ESep 2015 (E)266.493266.493266.493266.493+0.595+0.22%set 16:46
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.N15.EJul 2015 (E)-3.776-3.776-3.776-3.776+0.0160.00%set 16:45
EN.Q15.EAug 2015 (E)-3.171-3.171-3.171-3.171-0.1020.00%set 16:45
EN.U15.ESep 2015 (E)-3.821-3.821-3.821-3.821-0.1140.00%set 16:45
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.N15.EJul 2015 (E)309.705309.705309.705309.705+2.081+0.67%set 16:46
UA.Q15.EAug 2015 (E)290.189290.189290.189290.189-0.352-0.12%set 16:46
UA.U15.ESep 2015 (E)295.430295.430295.430295.430-0.468-0.16%set 16:46
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.N15.EJul 2015 (E)13.20113.20113.20113.201-0.007-0.05%set 16:45
GZ.Q15.EAug 2015 (E)13.12213.12213.12213.122-0.081-0.62%set 16:45
GZ.U15.ESep 2015 (E)13.28313.28313.28313.283-0.106-0.80%set 16:45
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.Q15.EAug 2015 (E)492.20494.35-1.40-0.28%05:52
GLI.U15.ESep 2015 (E)496.25498.00-1.50-0.30%05:52
GLI.V15.EOct 2015 (E)503.55505.20-1.55-0.31%set 05:52
EUROPEAN NAPHTHA CAL (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.N15.EJul 2015 (E)471.853471.853471.853471.853+0.245+0.05%set 16:46
UN.Q15.EAug 2015 (E)450.217450.217450.217450.217+0.315+0.07%set 16:46
UN.U15.ESep 2015 (E)450.396450.396450.396450.396+0.929+0.21%set 16:46
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.N15.EJul 2015 (E)-0.466-0.466-0.466-0.466-0.0320.00%set 17:18
GCU.Q15.EAug 2015 (E)-0.294-0.294-0.294-0.294+0.0480.00%set 17:18
GCU.U15.ESep 2015 (E)-0.193-0.193-0.193-0.193+0.0410.00%set 17:18
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.N15.EJul 2015 (E)44.4644.4644.4644.46+0.02+0.04%set 17:18
MFB.Q15.EAug 2015 (E)41.3341.3341.3341.33+0.25+0.60%set 18:37
MFB.U15.ESep 2015 (E)41.8341.8341.8341.83+0.25+0.60%set 18:37
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.N15.EJul 2015 (E)-0.1382-0.1382-0.1382-0.1382+0.00090.00%set 16:59
ME.Q15.EAug 2015 (E)-0.1275-0.1275-0.1275-0.12750.00000.00%set 16:59
ME.U15.ESep 2015 (E)-0.125-0.125-0.125-0.1250.0000.00%set 16:59
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.N15.EJul 2015 (E)16.9616.9616.9616.96-0.15-0.88%set 16:59
GY.Q15.EAug 2015 (E)15.7415.7415.7415.74-1.19-7.56%set 16:59
GY.U15.ESep 2015 (E)16.5316.5316.5316.53-0.93-5.63%set 16:59
GC UNL 87 VS RBOB (nymex:RV)
MarketContractOpenHighLowLastChangePctTime
RV.N15.EJul 2015 (E)0.06280.06280.06280.0628-0.0002-0.32%set 16:59
RV.Q15.EAug 2015 (E)0.04250.04250.04250.0425+0.0125+29.41%set 16:59
RV.U15.ESep 2015 (E)0.02750.02750.02750.0275+0.0125+45.45%set 16:59
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.Q15.EAug 2015 (E)-0.005-0.005-0.005-0.005-0.0060.00%set 17:48
HB.U15.ESep 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:48
HB.V15.EOct 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:48
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.Q15.EAug 2015 (E)2.8242.821+0.032+1.13%set 14:30
HP.U15.ESep 2015 (E)2.8642.8642.8642.864+0.048+1.68%set 14:30
HP.V15.EOct 2015 (E)2.8882.8882.8882.888+0.043+1.49%set 14:30
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.Q15.EAug 2015 (E)2.8682.8842.8432.886+0.065+2.25%set 14:30
HH.U15.ESep 2015 (E)2.8732.8742.8432.858-0.006-0.21%05:51
HH.V15.EOct 2015 (E)2.8702.8902.8702.888+0.043+1.49%set 14:30
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.Q15.EAug 2015 (E)2.8232.8472.7982.886+0.065+2.28%set 14:30
NN.U15.ESep 2015 (E)2.8492.8652.8372.864+0.048+1.68%set 14:30
NN.V15.EOct 2015 (E)2.8882.8882.8882.888+0.043+1.49%set 14:30
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.Q15Aug 2015-0.025-0.025-0.025-0.025-0.0120.00%set 17:48
NH.U15Sep 2015-0.035-0.035-0.035-0.035-0.0050.00%set 17:48
NH.V15Oct 2015-0.055-0.055-0.055-0.055-0.0070.00%set 17:48
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.Q15.EAug 2015 (E)-0.025-0.025-0.025-0.025-0.0120.00%set 17:48
NHN.U15.ESep 2015 (E)-0.035-0.035-0.035-0.035-0.0050.00%set 17:48
NHN.V15.EOct 2015 (E)-0.055-0.055-0.055-0.055-0.0070.00%set 17:48
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.Q15.EAug 2015 (E)26.626.626.626.6-0.2-0.75%set 18:41
OMM.U15.ESep 2015 (E)23.6523.6523.6523.65+0.15+0.63%set 17:18
OMM.V15.EOct 2015 (E)26.9026.9026.9026.90+0.15+0.56%set 17:18
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.N15.EJul 2015 (E)501.273501.273501.273501.273-0.123-0.02%set 16:45
JA.Q15.EAug 2015 (E)480.717480.717480.717480.717+1.440+0.30%set 16:45
JA.U15.ESep 2015 (E)481.396481.396481.396481.396+2.054+0.43%set 16:45
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.Q15.EAug 2015 (E)35.1535.1535.1535.15+0.55+1.56%set 18:46
H5L.U15.ESep 2015 (E)34.6034.6034.6034.60+0.35+1.01%set 18:46
H5L.V15.EOct 2015 (E)35.135.135.135.1+0.2+0.57%set 18:46
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.Q15.EAug 2015 (E)24.5524.5524.5524.55+0.05+0.20%set 18:46
K2L.U15.ESep 2015 (E)24.8024.8024.8024.80+0.15+0.61%set 18:46
K2L.V15.EOct 2015 (E)25.8525.8525.8525.850.000.00%set 17:40
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.Q15.EAug 2015 (E)34.2034.2034.2034.20+0.55+1.61%set 18:47
AH3.U15.ESep 2015 (E)33.6533.6533.6533.65+0.35+1.04%set 18:47
AH3.V15.EOct 2015 (E)34.1534.1534.1534.15+0.20+0.59%set 18:47
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.Q15.EAug 2015 (E)23.9523.9523.9523.95+0.05+0.21%set 18:47
EJL.U15.ESep 2015 (E)24.2024.2024.2024.20+0.15+0.62%set 18:46
EJL.V15.EOct 2015 (E)25.2525.2525.2525.250.000.00%set 17:40
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.N15.EJul 2015 (E)0.470000.41077-0.00150-0.37%set 17:26
B0.Q15.EAug 2015 (E)0.396250.396250.396250.39625-0.00875-2.21%set 17:26
B0.U15.ESep 2015 (E)0.410630.410630.410630.41063-0.00875-2.13%set 17:26
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.Q15.EAug 2015 (E)2.8412.8952.8312.886+0.065+2.26%set 14:30
NG.U15.ESep 2015 (E)2.8582.8952.8422.860-0.004-0.14%05:52
NG.V15.EOct 2015 (E)2.8872.9162.8682.889+0.001+0.03%05:51
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.Q15.EAug 2015 (E)2.792.852.782.82+0.03+1.07%set 17:48
QG.U15.ESep 2015 (E)2.8602.8902.8402.860-0.005-0.17%05:45
QG.V15.EOct 2015 (E)2.8852.9052.8752.875-0.015-0.52%04:28
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.Q15.EAug 2015 (E)1110-1-33.33%set 14:30
NGT.U15.ESep 2015 (E)1110-2-200.00%set 14:30
NGT.V15.EOct 2015 (E)-11-10-3-300.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.Q15.EAug 2015 (E)20.3420.3420.3420.34-0.11-0.54%set 17:40
H2.U15.ESep 2015 (E)19.3819.3819.3819.38-0.70-3.61%set 17:40
H2.V15.EOct 2015 (E)27.0827.0827.0827.08+0.05+0.18%set 17:40
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.Q15.EAug 2015 (E)20.3520.3520.3520.35-0.10-0.49%set 18:47
H2L.U15.ESep 2015 (E)19.419.419.419.4-0.7-3.61%set 18:47
H2L.V15.EOct 2015 (E)27.1027.1027.1027.10+0.05+0.18%set 18:47
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.Q15.EAug 2015 (E)1.59851.61201.59841.6120+0.0137+0.85%05:52
HO.U15.ESep 2015 (E)1.60641.62071.60451.6186+0.0127+0.79%05:53
HO.V15.EOct 2015 (E)1.61911.63841.61911.6384+0.0145+0.89%05:52
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.Q15.EAug 2015 (E)-0.143-0.143-0.143-0.143-0.0270.00%set 17:48
NL.U15.ESep 2015 (E)-0.160-0.160-0.160-0.160-0.0040.00%set 17:48
NL.V15.EOct 2015 (E)-0.176-0.176-0.176-0.176-0.0030.00%set 17:48
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.Q15.EAug 2015 (E)-0.070-0.070-0.070-0.070-0.0070.00%set 17:48
PD.U15.ESep 2015 (E)-0.074-0.074-0.074-0.0740.0000.00%set 17:48
PD.V15.EOct 2015 (E)-0.088-0.088-0.088-0.088-0.0030.00%set 17:48
NORTHERN NATURAL GAS DEMARCATION BASIS (nymex:PE)
MarketContractOpenHighLowLastChangePctTime
PE.Q15.EAug 2015 (E)-0.045-0.045-0.045-0.045-0.0070.00%set 18:46
PE.U15.ESep 2015 (E)-0.055-0.055-0.055-0.0550.0000.00%set 18:47
PE.V15.EOct 2015 (E)-0.07-0.07-0.07-0.070.000.00%set 18:47
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.N15.EJul 2015 (E)-0.117-0.117-0.117-0.117+0.0060.00%set 17:18
VR.Q15.EAug 2015 (E)0.40.40.40.40.00.00%set 17:18
VR.U15.ESep 2015 (E)0.3730.3730.3730.373+0.006+1.61%set 17:18
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.N15.EJul 2015 (E)44.3444.3444.3444.34+0.02+0.05%set 17:18
MM.Q15.EAug 2015 (E)41.7341.7341.7341.73+0.25+0.60%set 17:18
MM.U15.ESep 2015 (E)42.2042.2042.2042.20+0.25+0.59%set 17:18
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.N15.EJul 2015 (E)1.68281.68281.68281.6828-0.0009-0.05%set 18:37
MPX.Q15.EAug 2015 (E)1.60591.60591.60591.6059-0.0063-0.39%set 18:37
MPX.U15.ESep 2015 (E)1.62391.62391.62391.6239-0.0036-0.22%set 18:37
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.Q15.EAug 2015 (E)1110-10.00%set 14:30
HOT.U15.ESep 2015 (E)1110+20.00%set 14:30
HOT.V15.EOct 2015 (E)11-50+50.00%set 14:30
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.Q15.EAug 2015 (E)19.219.219.219.2+0.5+2.60%set 18:46
K4L.U15.ESep 2015 (E)17.417.417.417.40.00.00%set 18:46
K4L.V15.EOct 2015 (E)18.1018.1018.1018.10+0.05+0.28%set 17:40
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.Q15.EAug 2015 (E)39.3039.3039.3039.30-0.35-0.89%set 18:47
K3L.U15.ESep 2015 (E)35.6535.6535.6535.65+0.30+0.84%set 18:46
K3L.V15.EOct 2015 (E)36.736.736.736.7+0.2+0.54%set 18:46
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.Q15.EAug 2015 (E)21.021.021.021.0+0.4+1.90%set 18:47
D2L.U15.ESep 2015 (E)18.9018.9018.9018.90+0.15+0.79%set 18:47
D2L.V15.EOct 2015 (E)21.8521.8521.8521.85+0.05+0.23%set 17:40
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.Q15.EAug 2015 (E)35.7535.7535.7535.75-0.55-1.54%set 18:46
T3L.U15.ESep 2015 (E)32.5032.5032.5032.50+0.35+1.08%set 17:34
T3L.V15.EOct 2015 (E)35.0035.0035.0035.00+0.25+0.71%set 18:46
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.Q15.EAug 2015 (E)21.6521.6521.6521.65+0.35+1.62%set 18:47
D4L.U15.ESep 2015 (E)19.519.519.519.5+0.1+0.51%set 18:47
D4L.V15.EOct 2015 (E)22.5522.5522.5522.55+0.05+0.22%set 18:47
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.N15Jul 201518.1818.1818.1818.18+0.15+0.83%set 17:40
58.Q15Aug 201520.1220.1220.1220.12+0.48+2.39%set 17:40
58.U15Sep 201518.1318.1318.1318.13+0.05+0.28%set 17:40
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.Q15.EAug 2015 (E)20.1020.1020.1020.10+0.45+2.24%set 18:46
A58.U15.ESep 2015 (E)18.1518.1518.1518.15+0.05+0.28%set 18:46
A58.V15.EOct 2015 (E)20.020.020.020.0+0.1+0.50%set 18:46
ONEOK OK NAT GAS BASIS (nymex:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.Q15.EAug 2015 (E)-0.229-0.229-0.229-0.229-0.0190.00%set 17:48
8XN.U15.ESep 2015 (E)-0.280-0.280-0.280-0.280-0.0110.00%set 17:48
8XN.V15.EOct 2015 (E)-0.293-0.293-0.293-0.293-0.0060.00%set 17:48
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.Q15.EAug 2015 (E)13.3013.3013.3013.30+0.15+1.13%set 18:38
OFF.U15.ESep 2015 (E)11.9511.9511.9511.95+0.10+0.84%set 17:19
OFF.V15.EOct 2015 (E)14.2014.2014.2014.20+0.05+0.35%set 18:46
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.Q15.EAug 2015 (E)-0.229-0.229-0.229-0.229-0.0190.00%set 17:48
PH.U15.ESep 2015 (E)-0.280-0.280-0.280-0.280-0.0110.00%set 17:48
PH.V15.EOct 2015 (E)-0.293-0.293-0.293-0.293-0.0060.00%set 17:48
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.Q15.EAug 2015 (E)-0.118-0.118-0.118-0.118-0.0380.00%set 17:48
PM.U15.ESep 2015 (E)-0.101-0.101-0.101-0.101-0.0030.00%set 17:48
PM.V15.EOct 2015 (E)-0.146-0.146-0.146-0.146-0.0080.00%set 17:48
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.Q15.EAug 2015 (E)25.8525.8525.8525.85+0.15+0.58%set 18:46
V3L.U15.ESep 2015 (E)25.2025.2025.2025.20+0.05+0.20%set 18:46
V3L.V15.EOct 2015 (E)27.1527.1527.1527.15+0.15+0.55%set 18:46
PJM AD HUB 5 MW RT (PEAK) (nymex:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.N15.EJul 2015 (E)41.3941.3941.3941.39-0.15-0.36%set 17:40
Z9.Q15.EAug 2015 (E)39.8939.8939.8939.89+0.82+2.06%set 17:40
Z9.U15.ESep 2015 (E)36.5736.5736.5736.57+0.30+0.82%set 17:40
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.Q15.EAug 2015 (E)40.0040.0040.0040.00+0.85+2.13%set 18:47
D7L.U15.ESep 2015 (E)36.6536.6536.6536.65+0.30+0.82%set 18:47
D7L.V15.EOct 2015 (E)37.737.737.737.7+0.4+1.06%set 18:46
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.N15Jul 201557.2557.2557.2557.25-8.67-15.14%set 17:34
JM.Q15Aug 201543.0343.0343.0343.03+1.07+2.49%set 17:34
JM.U15Sep 201539.1839.1839.1839.18+0.27+0.69%set 17:34
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.Q15.EAug 2015 (E)43.0543.0543.0543.05+1.10+2.56%set 18:47
JML.U15.ESep 2015 (E)39.239.239.239.2+0.3+0.77%set 18:47
JML.V15.EOct 2015 (E)38.6538.6538.6538.65+0.20+0.52%set 18:47
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.N15Jul 201518.6718.6718.6718.67-0.10-0.54%set 17:42
46.Q15Aug 201529.0629.0629.0629.06+0.20+0.69%set 17:42
46.U15Sep 201528.9028.9028.9028.90+0.09+0.31%set 17:42
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.Q15.EAug 2015 (E)29.0529.0529.0529.05+0.20+0.69%set 18:46
A46.U15.ESep 2015 (E)28.928.928.928.9+0.1+0.35%set 17:42
A46.V15.EOct 2015 (E)28.5528.5528.5528.55+0.35+1.23%set 18:46
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.Q15.EAug 2015 (E)22.1522.1522.1522.15+0.20+0.90%set 17:40
B6L.U15.ESep 2015 (E)20.9020.9020.9020.90+0.05+0.24%set 18:46
B6L.V15.EOct 2015 (E)22.2522.2522.2522.25+0.15+0.67%set 18:46
PJM NI HUB 5 MW RT (PEAK) (nymex:B3)
MarketContractOpenHighLowLastChangePctTime
B3.N15.EJul 2015 (E)36.8236.8236.8236.82-0.65-1.77%set 17:40
B3.Q15.EAug 2015 (E)36.0336.0336.0336.03+0.76+2.11%set 17:40
B3.U15.ESep 2015 (E)33.2633.2633.2633.26+0.31+0.93%set 17:40
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.Q15.EAug 2015 (E)22.222.222.222.2+0.2+0.90%set 17:40
L3L.U15.ESep 2015 (E)20.9520.9520.9520.95+0.05+0.24%set 18:46
L3L.V15.EOct 2015 (E)22.3022.3022.3022.30+0.15+0.67%set 18:46
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.Q15.EAug 2015 (E)36.0536.0536.0536.05+0.80+2.22%set 18:47
N3L.U15.ESep 2015 (E)33.2533.2533.2533.25+0.30+0.90%set 18:47
N3L.V15.EOct 2015 (E)33.2033.2033.2033.20+0.25+0.75%set 17:40
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.Q15.EAug 2015 (E)26.8526.8526.8526.85+0.15+0.56%set 18:46
N9L.U15.ESep 2015 (E)26.1526.1526.1526.15+0.05+0.19%set 18:46
N9L.V15.EOct 2015 (E)27.5527.5527.5527.55+0.35+1.27%set 18:46
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.N15.EJul 2015 (E)45.1545.1545.1545.15+0.11+0.24%set 17:40
L1.Q15.EAug 2015 (E)43.0343.0343.0343.03+1.07+2.49%set 17:40
L1.U15.ESep 2015 (E)39.1839.1839.1839.18+0.27+0.69%set 17:40
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.Q15.EAug 2015 (E)26.8926.8926.8926.89+0.15+0.56%set 17:40
E4.U15.ESep 2015 (E)26.2126.2126.2126.21+0.04+0.15%set 17:40
E4.V15.EOct 2015 (E)27.6127.6127.6127.61+0.32+1.16%set 17:40
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.Q15.EAug 2015 (E)26.9026.9026.9026.90+0.15+0.56%set 18:46
E4L.U15.ESep 2015 (E)26.2026.2026.2026.20+0.05+0.19%set 18:46
E4L.V15.EOct 2015 (E)27.627.627.627.6+0.3+1.09%set 18:46
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.Q15.EAug 2015 (E)43.0343.0343.0343.03+1.07+2.49%set 17:40
J4.U15.ESep 2015 (E)39.1839.1839.1839.18+0.27+0.69%set 17:40
J4.V15.EOct 2015 (E)38.6338.6338.6338.63+0.18+0.47%set 17:40
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.Q15.EAug 2015 (E)43.0543.0543.0543.05+1.10+2.56%set 18:47
J4L.U15.ESep 2015 (E)39.239.239.239.2+0.3+0.77%set 18:47
J4L.V15.EOct 2015 (E)38.6538.6538.6538.65+0.20+0.52%set 18:46
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.N15.EJul 2015 (E)1.91001.91001.91001.9100+0.0027+0.14%set 15:19
RLX.Q15.EAug 2015 (E)1.75501.75501.75501.7550+0.0066+0.38%set 15:19
RLX.U15.ESep 2015 (E)1.56511.56511.56511.5651+0.0055+0.35%set 15:19
RBOB CRACK (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.N15Jul 201529.229.229.229.20.00.00%set 16:06
RM.Q15Aug 201524.8024.8024.8024.80-0.51-2.06%set 16:06
RM.U15Sep 201516.4116.4116.4116.41-0.50-3.05%set 16:06
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.Q15.EAug 2015 (E)1.82241.82241.82241.8224+0.0192+1.05%set 14:31
RT.U15.ESep 2015 (E)1.75501.75501.75501.7550+0.0066+0.38%set 14:31
RT.V15.EOct 2015 (E)1.56511.56511.56511.5651+0.0055+0.35%set 14:31
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.Q15.EAug 2015 (E)1.83741.85881.83351.8588+0.0364+1.98%05:52
RB.U15.ESep 2015 (E)1.76451.78501.76031.7840+0.0290+1.64%05:51
RB.V15.EOct 2015 (E)1.56651.58711.56651.5871+0.0220+1.40%05:52
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.Q15.EAug 2015 (E)1110-4-57.14%set 14:31
RBT.U15.ESep 2015 (E)1110+10+1000.00%set 14:31
RBT.V15.EOct 2015 (E)1210+9+100.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.N15.EJul 2015 (E)23.42723.42723.42723.427+0.102+0.44%set 16:46
RBB.Q15.EAug 2015 (E)19.95319.95319.95319.953+0.140+0.70%set 16:46
RBB.U15.ESep 2015 (E)11.30711.30711.30711.307+0.013+0.11%set 16:46
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Q15.EAug 2015 (E)-0.113-0.113-0.113-0.113-0.0440.00%set 17:48
NJ.U15.ESep 2015 (E)-0.096-0.096-0.096-0.096-0.0010.00%set 17:48
NJ.V15.EOct 2015 (E)-0.140-0.140-0.140-0.140-0.0080.00%set 17:48
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.N15.EJul 2015 (E)303.703303.703303.703303.703+1.805+0.59%set 16:46
SE.Q15.EAug 2015 (E)284.739284.739284.739284.739+0.198+0.07%set 16:46
SE.U15.ESep 2015 (E)289.480289.480289.480289.480+0.082+0.03%set 16:46
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.N15.EJul 2015 (E)6.0026.0026.0026.002+0.276+4.60%set 16:46
SD.Q15.EAug 2015 (E)5.455.455.455.45-0.55-10.09%set 16:46
SD.U15.ESep 2015 (E)5.955.955.955.95-0.55-9.24%set 16:46
SINGAPORE MOGAS 95 UNL PLATTS (nymex:V0)
MarketContractOpenHighLowLastChangePctTime
V0.N15Jul 201575.83575.83575.83575.835-0.012-0.02%set 16:46
V0.Q15Aug 201571.47371.47371.47371.473+0.105+0.15%set 16:46
V0.U15Sep 201568.81468.81468.81468.814+0.098+0.14%set 16:46
SOCAL BASIS (nymex:NS)
MarketContractOpenHighLowLastChangePctTime
NS.Q15.EAug 2015 (E)0.0990.0990.0990.099-0.043-43.43%set 17:48
NS.U15.ESep 2015 (E)0.0890.0890.0890.089-0.006-6.74%set 17:48
NS.V15.EOct 2015 (E)0.0320.0320.0320.032-0.007-21.88%set 17:48
SONAT BASIS (nymex:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.Q15.EAug 2015 (E)-0.026-0.026-0.026-0.026-0.0010.00%set 17:49
SZN.U15.ESep 2015 (E)-0.034-0.034-0.034-0.034-0.0020.00%set 17:49
SZN.V15.EOct 2015 (E)-0.038-0.038-0.038-0.0380.0000.00%set 17:49
SOUTHERN NATURAL LA. NAT GAS IDX (nymex:M8)
MarketContractOpenHighLowLastChangePctTime
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.Q15.EAug 2015 (E)-0.178-0.178-0.178-0.178-0.0040.00%set 17:48
8ZN.U15.ESep 2015 (E)-0.236-0.236-0.236-0.236-0.0040.00%set 17:48
8ZN.V15.EOct 2015 (E)-0.264-0.264-0.264-0.264-0.0040.00%set 17:48
SUMAS INDEX SWAP (nymex:IU)
MarketContractOpenHighLowLastChangePctTime
TENN 800 LEG NAT GAS BASIS (nymex:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.Q15.EAug 2015 (E)-0.061-0.061-0.061-0.061-0.0130.00%set 17:48
6ZN.U15.ESep 2015 (E)-0.061-0.061-0.061-0.061-0.0060.00%set 17:48
6ZN.V15.EOct 2015 (E)-0.075-0.075-0.075-0.075-0.0060.00%set 17:48
TETCO NATURAL GAS INDEX (nymex:Q1)
MarketContractOpenHighLowLastChangePctTime
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.Q15.EAug 2015 (E)-0.077-0.077-0.077-0.077-0.0060.00%set 17:48
9FN.U15.ESep 2015 (E)-0.102-0.102-0.102-0.102-0.0110.00%set 17:48
9FN.V15.EOct 2015 (E)-0.127-0.127-0.127-0.127-0.0090.00%set 17:48
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.Q15.EAug 2015 (E)-0.011-0.011-0.011-0.011-0.0020.00%set 17:48
CZ.U15.ESep 2015 (E)-0.021-0.021-0.021-0.021-0.0010.00%set 17:48
CZ.V15.EOct 2015 (E)-0.013-0.013-0.013-0.013-0.0010.00%set 17:48
TRANSCO ZONE 4 NATURAL GAS INDEX (nymex:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.Q15.EAug 2015 (E)-0.950-0.950-0.950-0.950-0.0080.00%set 17:48
NZ.U15.ESep 2015 (E)-1.278-1.278-1.278-1.278-0.0170.00%set 17:48
NZ.V15.EOct 2015 (E)-1.036-1.036-1.036-1.036-0.0060.00%set 17:48
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.Q15.EAug 2015 (E)-0.850-0.850-0.850-0.850-0.0080.00%set 17:48
TZ6.U15.ESep 2015 (E)-1.067-1.067-1.067-1.067-0.0110.00%set 17:48
TZ6.V15.EOct 2015 (E)-0.888-0.888-0.888-0.888-0.0130.00%set 17:48
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.Q15.EAug 2015 (E)0.0020.0020.0020.002-0.002-100.00%set 17:48
TR.U15.ESep 2015 (E)-0.01-0.01-0.01-0.010.000.00%set 17:48
TR.V15.EOct 2015 (E)-0.012-0.012-0.012-0.012+0.0030.00%set 17:48
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.N15.EJul 2015 (E)-0.0643-0.0643-0.0643-0.0643-0.00010.00%set 16:59
LT.Q15.EAug 2015 (E)-0.0665-0.0665-0.0665-0.0665-0.00300.00%set 16:59
LT.U15.ESep 2015 (E)-0.056-0.056-0.056-0.056-0.0010.00%set 16:59
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.N15.EJul 2015 (E)3636363600.00%set 17:45
UX.Q15.EAug 2015 (E)3636363600.00%set 17:45
UX.U15.ESep 2015 (E)36.0536.0536.0536.050.000.00%set 17:45
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.Q15.EAug 2015 (E)-0.051-0.051-0.051-0.051-0.0190.00%set 17:48
PF.U15.ESep 2015 (E)-0.050-0.050-0.050-0.050-0.0020.00%set 17:48
PF.V15.EOct 2015 (E)-0.009-0.009-0.009-0.009+0.0040.00%set 17:48
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.Q15.EAug 2015 (E)-0.116-0.116-0.116-0.116-0.0390.00%set 17:48
NW.U15.ESep 2015 (E)-0.098-0.098-0.098-0.098-0.0050.00%set 17:48
NW.V15.EOct 2015 (E)-0.142-0.142-0.142-0.142-0.0100.00%set 17:48
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.U15.ESep 2015 (E)10.4010.4010.4010.40+0.02+0.19%set 16:10
QP.V15.EOct 2015 (E)10.2310.2310.2310.23-0.02-0.20%set 16:10
QP.X15.ENov 2015 (E)10.2310.2310.2310.23-0.02-0.20%set 16:10
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.N15.EJul 2015 (E)-5.77-5.77-5.77-5.77+0.100.00%set 16:06
BK.Q15.EAug 2015 (E)-4.85-4.85-4.85-4.85+0.650.00%set 16:06
BK.U15.ESep 2015 (E)-5.11-5.11-5.11-5.11+0.510.00%set 16:06
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.N15.EJul 2015 (E)51.0251.0251.0251.02+0.11+0.22%set 15:19
CSX.Q15.EAug 2015 (E)48.9148.9148.9148.91+0.79+1.62%set 15:19
CSX.U15.ESep 2015 (E)49.3249.3249.3249.32+0.73+1.48%set 15:19
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.U15.ESep 2015 (E)32103212-5-0.16%05:21
CJ.Z15.EDec 2015 (E)3215322332153227+14+0.43%set 12:01
CJ.H16.EMar 2016 (E)3228322832283228+14+0.43%set 12:01
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.U15.ESep 2015 (E)1.22201.2385+0.0170+1.38%05:45
KT.Z15.EDec 2015 (E)1.25301.2680+0.0155+1.23%05:45
KT.H16.EMar 2016 (E)1.28751.28751.28751.2875+0.0200+1.55%set 13:29
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V15.EOct 2015 (E)0.63890.63890.63890.6389-0.0049-0.77%set 14:31
TT.Z15.EDec 2015 (E)0.63880.6391+0.0002+0.03%set 05:39
TT.H16.EMar 2016 (E)0.63880.63880.63880.6388-0.0062-0.97%set 14:31
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V15.EOct 2015 (E)0.11470.1160+0.0014+1.21%04:15
YO.H16.EMar 2016 (E)0.12520.1264+0.0022+1.73%set 13:06
YO.K16.EMay 2016 (E)0.12710.12710.12710.1271+0.0020+1.57%set 13:06
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.N15.EJul 2015 (E)0.075000.075000.075000.083910.000000.00%set 15:14
AUP.Q15.EAug 2015 (E)0.08500.08500.08500.07750.00000.00%set 15:14
AUP.U15.ESep 2015 (E)0.08750.08750.08750.07500.00000.00%set 15:14
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.N15.EJul 2015 (E)2.34802.40852.34802.4080+0.0050+0.21%set 13:25
HG.Q15.EAug 2015 (E)2.41852.41852.38852.3955-0.0135-0.56%05:39
HG.U15.ESep 2015 (E)2.40802.42202.38302.3940-0.0135-0.56%05:52
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.U15.ESep 2015 (E)-55-50+50.00%set 13:25
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.N15.EJul 2015 (E)1100.01102.51094.71092.7-3.6-0.33%set 13:44
GC.Q15.EAug 2015 (E)1096.11097.51081.01085.1-7.5-0.68%05:52
GC.U15.ESep 2015 (E)1095.11097.21081.31085.2-7.6-0.69%05:52
MINY GOLD (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q15.EAug 2015 (E)1095.001098.751091.001092.50-3.75-0.34%set 15:31
QO.V15.EOct 2015 (E)1095.501097.251083.251084.75-8.25-0.75%04:12
QO.Z15.EDec 2015 (E)1096.001097.751082.251085.75-7.50-0.68%05:52
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.V15.E615.9615.9615.9615.90.00%set 17:44
PA.N15.EJul 2015 (E)604.0604.0604.0614.6-6.0-0.98%set 13:27
PA.Q15.EAug 2015 (E)671.0671.0671.0615.1-6.0-0.98%set 13:27
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V16.E988.4988.4988.4988.40.00%set 16:49
PL.N15.EJul 2015 (E)971.4971.4970.0984.4-3.4-0.35%set 13:28
PL.Q15.EAug 2015 (E)986.3986.3983.2984.4-3.4-0.34%set 13:28
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N15.EJul 2015 (E)14.64014.66514.60514.734+0.103+0.70%set 13:43
SI.Q15.EAug 2015 (E)14.60014.63514.59014.732+0.104+0.70%set 13:43
SI.U15.ESep 2015 (E)14.77514.81514.59514.635-0.108-0.73%05:52
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.N15.EJul 2015 (E)14.60014.734+0.103+0.70%set 13:43
SIL.Q15.EAug 2015 (E)14.60014.732+0.104+0.70%set 13:43
SIL.U15.ESep 2015 (E)14.81014.81014.61014.640-0.103-0.70%02:43
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.