S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
44.76
-0.46 -1.01%
Gold
1132.520
-1.020 -0.09%
Euro
1.12068
+0.00248 +0.22%
US Dollar
95.898
-0.251 -0.32%
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.Q15.EAug 2015 (E)-12.496-12.496-12.496-12.496-0.0980.00%set 16:44
FO.U15.ESep 2015 (E)-13.159-13.159-13.159-13.159+0.5310.00%set 16:44
FO.V15.EOct 2015 (E)-13.669-13.669-13.669-13.669+0.3830.00%set 16:44
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.U15.ESep 2015 (E)0.0150.0150.0150.015+0.039+260.00%set 17:43
B4.V15.EOct 2015 (E)0.5520.5520.5520.552+0.047+8.51%set 17:43
B4.X15.ENov 2015 (E)2.8822.8822.8822.882+0.037+1.28%set 17:43
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.U15.ESep 2015 (E)-0.220-0.220-0.220-0.220+0.0220.00%set 17:43
NEN.V15.EOct 2015 (E)-0.223-0.223-0.223-0.223-0.0010.00%set 17:43
NEN.X15.ENov 2015 (E)-0.243-0.243-0.243-0.243-0.0030.00%set 17:44
BRENT CALENDAR (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Q15.EAug 2015 (E)48.0248.0248.0248.02+0.24+0.50%set 15:05
CY.U15.ESep 2015 (E)50.4950.4950.4950.49+2.49+4.93%set 15:05
CY.V15.EOct 2015 (E)51.3051.3051.3051.30+2.53+4.93%set 15:05
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Q15.EAug 2015 (E)1.50501.50501.50501.4642-0.0004-0.03%set 15:18
CU.U15.ESep 2015 (E)1.43201.43201.42751.4445+0.0145+1.00%set 15:18
CU.V15.EOct 2015 (E)1.4511.4511.4511.434+0.014+0.98%set 15:18
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.U15.ESep 2015 (E)-0.216-0.216-0.216-0.216+0.0140.00%set 18:53
CIN.V15.EOct 2015 (E)-0.221-0.221-0.221-0.221-0.0020.00%set 17:43
CIN.X15.ENov 2015 (E)-0.172-0.172-0.172-0.172+0.0020.00%set 18:53
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.U15.ESep 2015 (E)-0.088-0.088-0.088-0.0880.0000.00%set 17:43
TC.V15.EOct 2015 (E)-0.096-0.096-0.096-0.096-0.0010.00%set 17:43
TC.X15.ENov 2015 (E)-0.120-0.120-0.120-0.120-0.0020.00%set 17:43
COLUMBIA GAS TETCO FIXED PRICE (nymex:CFS)
MarketContractOpenHighLowLastChangePctTime
CFS.U15.ESep 2015 (E)2.552.552.552.550.000.00%set 17:45
CFS.V15.EOct 2015 (E)2.6192.6192.6192.619+0.050+1.91%set 17:45
CFS.X15.ENov 2015 (E)2.6722.6722.6722.672+0.045+1.68%set 17:45
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.U15.ESep 2015 (E)-0.065-0.065-0.065-0.065-0.0030.00%set 17:43
GL.V15.EOct 2015 (E)-0.061-0.061-0.061-0.0610.0000.00%set 17:43
GL.X15.ENov 2015 (E)-0.07-0.07-0.07-0.070.000.00%set 17:43
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.U15.ESep 2015 (E)-0.062-0.062-0.062-0.062+0.0030.00%set 17:43
5ZN.V15.EOct 2015 (E)-0.062-0.062-0.062-0.0620.0000.00%set 17:43
5ZN.X15.ENov 2015 (E)-0.075-0.075-0.075-0.0750.0000.00%set 18:50
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.V15.EOct 2015 (E)45.0045.2744.5844.76-0.46-1.01%20:14
CL.X15.ENov 2015 (E)45.6945.9845.2945.45-0.53-1.15%20:13
CL.Z15.EDec 2015 (E)46.5746.8446.1246.24-0.62-1.32%20:13
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.V15.EOct 2015 (E)45.07545.22544.57544.725-0.500-1.10%20:12
QM.X15.ENov 2015 (E)45.45045.50045.40045.500-0.475-1.03%set 20:10
QM.Z15.EDec 2015 (E)44.37547.50043.70046.850+2.575+5.50%set 18:10
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.V15.EOct 2015 (E)1110+8+800.00%set 14:30
CLT.X15.ENov 2015 (E)-11-10+30.00%set 14:30
CLT.Z15.EDec 2015 (E)1110-10.00%set 14:30
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.V15.EOct 2015 (E)49.8649.8749.3049.44-0.61-1.22%20:14
BZ.X15.ENov 2015 (E)48.6151.7747.4550.86+2.50+4.91%set 15:05
BZ.Z15.EDec 2015 (E)49.6152.5648.3251.67+2.61+5.06%set 15:05
CRUDE OIL DUBAI (MINI) (nymex:DBL)
MarketContractOpenHighLowLastChangePctTime
DBL.V15.EOct 2015 (E)49.19149.19149.19149.191+2.796+5.68%set 16:44
DBL.X15.ENov 2015 (E)49.93449.93449.93449.934+2.723+5.45%set 16:44
DBL.Z15.EDec 2015 (E)50.59550.59550.59550.595+2.685+5.31%set 16:44
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.V15.EOct 2015 (E)45.2245.2245.2245.22+2.66+5.88%set 14:30
WS.X15.ENov 2015 (E)45.9845.9845.9845.98+2.61+5.68%set 14:30
WS.Z15.EDec 2015 (E)46.8646.8646.8646.86+2.58+5.51%set 14:30
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.V15.EOct 2015 (E)0.130.130.130.130.000.00%set 16:47
LPS.X15.ENov 2015 (E)0.140.140.140.140.000.00%set 16:47
LPS.Z15.EDec 2015 (E)0.140.140.140.140.000.00%set 16:47
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.V15.EOct 2015 (E)50.0550.0550.0550.05+2.49+4.98%set 15:05
BB.X15.ENov 2015 (E)50.8650.8650.8650.86+2.50+4.92%set 15:05
BB.Z15.EDec 2015 (E)51.6751.6751.6751.67+2.55+4.94%set 15:05
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.U15.ESep 2015 (E)-1.486-1.486-1.486-1.486-0.0060.00%set 17:43
PG.V15.EOct 2015 (E)-1.411-1.411-1.411-1.411-0.0540.00%set 17:43
PG.X15.ENov 2015 (E)-1.136-1.136-1.136-1.136-0.0190.00%set 17:43
DOMINION SOUTH POINT NATURAL GAS FIXED (nymex:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.U15.ESep 2015 (E)1.1521.1521.1521.152-0.006-0.52%set 17:45
DSF.V15.EOct 2015 (E)1.3041.3041.3041.304-0.003-0.23%set 17:45
DSF.X15.ENov 2015 (E)1.6561.6561.6561.656+0.028+1.69%set 17:45
EAST/WEST FUEL OIL SPREAD (nymex:FEW)
MarketContractOpenHighLowLastChangePctTime
FEW.Q15.EAug 2015 (E)20.70720.70720.70720.707+0.143+0.69%set 16:44
FEW.U15.ESep 2015 (E)17.68717.68717.68717.687+1.812+10.24%set 16:44
FEW.V15.EOct 2015 (E)21.56321.56321.56321.563+1.750+8.12%set 18:54
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.U15.ESep 2015 (E)-0.107-0.107-0.107-0.107+0.0100.00%set 17:43
PW.V15.EOct 2015 (E)-0.140-0.140-0.140-0.140-0.0110.00%set 17:43
PW.X15.ENov 2015 (E)-0.155-0.155-0.155-0.155+0.0030.00%set 17:43
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Q15.EAug 2015 (E)225.563225.563225.563225.563+0.878+0.39%set 16:47
UV.U15.ESep 2015 (E)237.065237.065237.065237.065+19.219+8.11%set 16:47
UV.V15.EOct 2015 (E)238.971238.971238.971238.971+18.483+7.73%set 16:47
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Q15.EAug 2015 (E)-2.695-2.695-2.695-2.695-0.1000.00%set 16:44
EN.U15.ESep 2015 (E)-3.668-3.668-3.668-3.668+0.5150.00%set 16:44
EN.V15.EOct 2015 (E)-4.213-4.213-4.213-4.213+0.3690.00%set 16:44
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Q15.EAug 2015 (E)246.270246.270246.270246.270+1.021+0.41%set 16:47
UA.U15.ESep 2015 (E)254.752254.752254.752254.752+21.031+8.26%set 16:47
UA.V15.EOct 2015 (E)260.534260.534260.534260.534+20.233+7.77%set 16:47
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Q15.EAug 2015 (E)14.15514.15514.15514.155+0.169+1.19%set 16:44
GZ.U15.ESep 2015 (E)14.03714.03714.03714.037+1.766+12.58%set 16:44
GZ.V15.EOct 2015 (E)13.59013.59013.59013.590+1.712+12.60%set 16:44
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.U15.ESep 2015 (E)467.35470.00467.35477.50+31.75+6.65%set 15:05
GLI.V15.EOct 2015 (E)451.00451.00447.75482.25+31.75+6.60%set 15:05
GLI.X15.ENov 2015 (E)569.8484.0+31.5+6.51%set 15:05
EUROPEAN NAPHTHA CAL (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Q15.EAug 2015 (E)403.375403.375403.375403.375+1.216+0.30%set 16:47
UN.U15.ESep 2015 (E)416.737416.737416.737416.737+26.803+6.43%set 16:47
UN.V15.EOct 2015 (E)419.089419.089419.089419.089+25.775+6.15%set 16:47
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Q15.EAug 2015 (E)-0.535-0.535-0.535-0.535+0.1490.00%set 16:51
GCU.U15.ESep 2015 (E)-0.410-0.410-0.410-0.410-0.0690.00%set 16:51
GCU.V15.EOct 2015 (E)-0.230-0.230-0.230-0.230+0.0040.00%set 16:51
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Q15.EAug 2015 (E)34.9934.9934.9934.99+0.29+0.83%set 16:51
MFB.U15.ESep 2015 (E)37.1537.1537.1537.15+3.17+8.53%set 16:51
MFB.V15.EOct 2015 (E)37.6137.6137.6137.61+3.13+8.32%set 16:51
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Q15.EAug 2015 (E)-0.1395-0.1395-0.1395-0.1395-0.00060.00%set 16:50
ME.U15.ESep 2015 (E)-0.1550-0.1550-0.1550-0.1550-0.00250.00%set 16:50
ME.V15.EOct 2015 (E)-0.16-0.16-0.16-0.160.000.00%set 16:50
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Q15.EAug 2015 (E)18.4718.4718.4718.47-0.02-0.11%set 16:50
GY.U15.ESep 2015 (E)18.6818.6818.6818.68+0.99+5.30%set 16:50
GY.V15.EOct 2015 (E)18.0318.0318.0318.03+0.74+4.10%set 16:50
GC UNL 87 VS RBOB (nymex:RV)
MarketContractOpenHighLowLastChangePctTime
RV.Q15.EAug 2015 (E)0.05690.05690.05690.0569+0.0026+4.57%set 16:50
RV.U15.ESep 2015 (E)-0.0100-0.0100-0.0100-0.0100+0.00750.00%set 16:50
RV.V15.EOct 2015 (E)-0.0525-0.0525-0.0525-0.0525+0.00750.00%set 16:50
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.U15.ESep 2015 (E)0.0050.0050.0050.005+0.004+80.00%set 17:43
HB.V15.EOct 2015 (E)0.0010.0010.0010.001+0.002+200.00%set 17:43
HB.X15.ENov 2015 (E)0.0020.0020.0020.0020.0000.00%set 17:43
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.U15.ESep 2015 (E)2.6942.7052.6942.693+0.008+0.30%set 14:30
HP.V15.EOct 2015 (E)2.7152.7152.7152.715+0.051+1.88%set 14:30
HP.X15.ENov 2015 (E)2.7922.7922.7922.792+0.047+1.68%set 14:30
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.U15.ESep 2015 (E)2.6902.6922.6722.638-0.055-2.08%set 14:31
HH.V15.EOct 2015 (E)2.6782.7222.6782.715+0.051+1.87%set 14:30
HH.X15.ENov 2015 (E)2.7552.7712.7312.792+0.047+1.68%set 14:30
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.U15.ESep 2015 (E)2.6982.6982.6872.638-0.055-2.08%set 14:31
NN.V15.EOct 2015 (E)2.7092.7162.6992.715+0.051+1.88%set 14:30
NN.X15.ENov 2015 (E)2.7922.7922.7922.792+0.047+1.68%set 14:30
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.U15Sep 20152.6172.6172.6172.617+0.005+0.19%set 17:45
XJ.V15Oct 20152.6562.6562.6562.656+0.050+1.88%set 17:45
XJ.X15Nov 20152.7232.7232.7232.723+0.048+1.76%set 17:45
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.U15Sep 2015-0.021-0.021-0.021-0.021+0.0050.00%set 17:43
NH.V15Oct 2015-0.059-0.059-0.059-0.059-0.0010.00%set 17:43
NH.X15Nov 2015-0.069-0.069-0.069-0.069+0.0010.00%set 17:43
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.U15.ESep 2015 (E)-0.021-0.021-0.021-0.021+0.0050.00%set 17:43
NHN.V15.EOct 2015 (E)-0.059-0.059-0.059-0.059-0.0010.00%set 17:43
NHN.X15.ENov 2015 (E)-0.069-0.069-0.069-0.069+0.0010.00%set 17:44
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.U15.ESep 2015 (E)2.6172.6172.6172.617+0.005+0.19%set 17:45
XJT.V15.EOct 2015 (E)2.6562.6562.6562.656+0.050+1.88%set 17:45
XJT.X15.ENov 2015 (E)2.7232.7232.7232.723+0.048+1.76%set 17:45
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.U15.ESep 2015 (E)30.3530.3530.3530.350.000.00%set 16:09
OMM.V15.EOct 2015 (E)29.3029.3029.3029.30+0.95+3.24%set 16:09
OMM.X15.ENov 2015 (E)28.528.528.528.5+0.9+3.16%set 16:09
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Q15.EAug 2015 (E)437.972437.972437.972437.972+1.203+0.27%set 16:44
JA.U15.ESep 2015 (E)442.237442.237442.237442.237+26.386+5.97%set 16:44
JA.V15.EOct 2015 (E)444.339444.339444.339444.339+26.442+5.95%set 16:44
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.U15.ESep 2015 (E)35.7035.7035.7035.70+0.35+0.98%set 17:52
H5L.V15.EOct 2015 (E)35.435.435.435.4+0.2+0.56%set 17:52
H5L.X15.ENov 2015 (E)35.9035.9035.9035.90+0.35+0.98%set 17:52
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.U15.ESep 2015 (E)24.0124.0124.0124.01+0.26+1.08%set 17:52
K2L.V15.EOct 2015 (E)25.625.625.625.60.00.00%set 17:52
K2L.X15.ENov 2015 (E)26.526.526.526.50.00.00%set 17:52
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.U15.ESep 2015 (E)34.7534.7534.7534.75+0.35+1.01%set 17:52
AH3.V15.EOct 2015 (E)34.4534.4534.4534.45+0.20+0.58%set 17:52
AH3.X15.ENov 2015 (E)34.9534.9534.9534.95+0.35+1.00%set 17:52
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.U15.ESep 2015 (E)23.4023.4023.4023.40+0.25+1.07%set 17:52
EJL.V15.EOct 2015 (E)2525252500.00%set 17:52
EJL.X15.ENov 2015 (E)25.925.925.925.90.00.00%set 17:52
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Q15.EAug 2015 (E)0.372830.372830.372830.3728300.00%set 16:41
B0.U15.ESep 2015 (E)0.415630.415630.415630.41563+0.04000+9.62%set 16:41
B0.V15.EOct 2015 (E)0.427500.427500.427500.42750+0.03937+9.21%set 16:41
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.U15.ESep 2015 (E)2.6812.6962.6292.638-0.055-2.08%set 14:31
NG.V15.EOct 2015 (E)2.6812.6832.6652.678-0.037-1.36%20:10
NG.X15.ENov 2015 (E)2.7642.7642.7452.758-0.034-1.21%20:10
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.U15.ESep 2015 (E)2.6902.7102.6752.695+0.010+0.37%set 17:49
QG.V15.EOct 2015 (E)2.6952.6952.6602.675-0.040-1.47%20:07
QG.X15.ENov 2015 (E)2.7452.7952.7452.790+0.045+1.61%set 18:10
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.U15.ESep 2015 (E)1110+1+100.00%set 14:30
NGT.V15.EOct 2015 (E)1110+2+200.00%set 14:30
NGT.X15.ENov 2015 (E)11-10+1+100.00%set 14:30
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.U15.ESep 2015 (E)24.7524.7524.7524.75-0.08-0.32%set 17:52
H2.V15.EOct 2015 (E)30.1230.1230.1230.12+0.17+0.56%set 17:52
H2.X15.ENov 2015 (E)43.5343.5343.5343.53-0.77-1.77%set 17:52
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.U15.ESep 2015 (E)24.7524.7524.7524.75-0.10-0.40%set 17:52
H2L.V15.EOct 2015 (E)30.1030.1030.1030.10+0.15+0.50%set 17:52
H2L.X15.ENov 2015 (E)43.5543.5543.5543.55-0.75-1.72%set 17:52
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.U15.ESep 2015 (E)1.56401.56401.56401.5640-0.0124-0.79%set 20:02
HO.V15.EOct 2015 (E)1.58361.58901.57301.5761-0.0150-0.95%20:14
HO.X15.ENov 2015 (E)1.60131.60131.59151.5952-0.0115-0.72%set 20:00
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.U15.ESep 2015 (E)-0.110-0.110-0.110-0.110+0.0180.00%set 17:43
NL.V15.EOct 2015 (E)-0.152-0.152-0.152-0.152+0.0020.00%set 17:43
NL.X15.ENov 2015 (E)-0.166-0.166-0.166-0.166+0.0080.00%set 17:43
NGPL TEX OKLAHOMA INDEX (nymex:OI)
MarketContractOpenHighLowLastChangePctTime
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.U15.ESep 2015 (E)-0.047-0.047-0.047-0.047+0.0030.00%set 17:43
PD.V15.EOct 2015 (E)-0.055-0.055-0.055-0.055+0.0010.00%set 17:43
PD.X15.ENov 2015 (E)-0.078-0.078-0.078-0.078+0.0030.00%set 17:43
NORTHERN NATURAL GAS DEMARCATION BASIS (nymex:PE)
MarketContractOpenHighLowLastChangePctTime
PE.U15.ESep 2015 (E)0.0320.0320.0320.032+0.074+231.25%set 17:43
PE.V15.EOct 2015 (E)0.0200.0200.0200.020+0.055+275.00%set 17:43
PE.X15.ENov 2015 (E)0.0360.0360.0360.036-0.003-8.33%set 17:43
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Q15.EAug 2015 (E)1.4591.4591.4591.459+0.034+2.33%set 16:51
VR.U15.ESep 2015 (E)1.4331.4331.4331.433-0.001-0.07%set 16:51
VR.V15.EOct 2015 (E)1.2261.2261.2261.226+0.009+0.73%set 16:51
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Q15.EAug 2015 (E)36.4536.4536.4536.45+0.32+0.88%set 16:51
MM.U15.ESep 2015 (E)38.5838.5838.5838.58+3.16+8.19%set 16:51
MM.V15.EOct 2015 (E)38.8338.8338.8338.83+3.13+8.06%set 16:51
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Q15.EAug 2015 (E)1.52311.52311.52311.5231+0.0076+0.50%set 15:20
MPX.U15.ESep 2015 (E)1.59111.59111.59111.5911+0.0781+4.91%set 15:20
MPX.V15.EOct 2015 (E)1.60671.60671.60671.6067+0.0750+4.67%set 15:20
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.U15.ESep 2015 (E)1110-20.00%set 14:30
HOT.V15.EOct 2015 (E)1210+9+180.00%set 14:30
HOT.V15:X15.EOct 2015/Nov 2015 Spread1110+1+100.00%set 17:39
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.U15.ESep 2015 (E)19.5819.5819.5819.58-0.07-0.36%set 17:52
K4L.V15.EOct 2015 (E)20.7520.7520.7520.75+0.35+1.69%set 17:52
K4L.X15.ENov 2015 (E)23.4523.4523.4523.45+0.10+0.43%set 17:52
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.U15.ESep 2015 (E)38.5438.5438.5438.54+0.39+1.01%set 17:52
K3L.V15.EOct 2015 (E)38.2038.2038.2038.20+0.35+0.92%set 17:52
K3L.X15.ENov 2015 (E)39.539.539.539.5+0.4+1.01%set 17:52
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.U15.ESep 2015 (E)23.7123.7123.7123.71-0.19-0.80%set 17:52
D2L.V15.EOct 2015 (E)25.4525.4525.4525.45+0.30+1.18%set 17:52
D2L.X15.ENov 2015 (E)33.533.533.533.5+1.5+4.48%set 17:52
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.U15.ESep 2015 (E)39.0039.0039.0039.00+0.55+1.41%set 17:40
T3L.V15.EOct 2015 (E)38.6038.6038.6038.60+1.85+4.80%set 17:40
T3L.X15.ENov 2015 (E)46.5046.5046.5046.50+0.25+0.54%set 17:40
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.U15.ESep 2015 (E)24.4724.4724.4724.47-0.23-0.94%set 17:52
D4L.V15.EOct 2015 (E)26.4026.4026.4026.40+0.15+0.57%set 17:52
D4L.X15.ENov 2015 (E)34.0534.0534.0534.05+0.30+0.88%set 18:53
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.Q15Aug 201520.9220.9220.9220.92+0.25+1.20%set 17:52
58.U15Sep 201521.6421.6421.6421.64-0.12-0.55%set 17:52
58.V15Oct 201523.1223.1223.1223.12+0.36+1.56%set 17:52
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.U15.ESep 2015 (E)21.6521.6521.6521.65-0.10-0.46%set 17:52
A58.V15.EOct 2015 (E)23.1023.1023.1023.10+0.35+1.51%set 17:52
A58.X15.ENov 2015 (E)28.5028.5028.5028.50+0.85+2.98%set 17:52
ONEOK OK NAT GAS BASIS (nymex:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.U15.ESep 2015 (E)-0.259-0.259-0.259-0.259+0.0050.00%set 17:43
8XN.V15.EOct 2015 (E)-0.309-0.309-0.309-0.3090.0000.00%set 17:43
8XN.X15.ENov 2015 (E)-0.299-0.299-0.299-0.299+0.0080.00%set 17:43
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.U15.ESep 2015 (E)18.3518.3518.3518.350.000.00%set 16:09
OFF.V15.EOct 2015 (E)18.618.618.618.6+0.6+3.23%set 16:09
OFF.X15.ENov 2015 (E)17.3017.3017.3017.30+0.55+3.18%set 16:09
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.U15.ESep 2015 (E)-0.259-0.259-0.259-0.259+0.0050.00%set 17:43
PH.V15.EOct 2015 (E)-0.309-0.309-0.309-0.3090.0000.00%set 17:43
PH.X15.ENov 2015 (E)-0.299-0.299-0.299-0.299+0.0080.00%set 17:43
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.U15.ESep 2015 (E)2.3792.3792.3792.379+0.005+0.21%set 17:45
XH.V15.EOct 2015 (E)2.4062.4062.4062.406+0.051+2.12%set 17:45
XH.X15.ENov 2015 (E)2.4932.4932.4932.493+0.055+2.21%set 17:45
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.U15.ESep 2015 (E)-0.104-0.104-0.104-0.104+0.0110.00%set 17:43
PM.V15.EOct 2015 (E)-0.151-0.151-0.151-0.151-0.0010.00%set 17:43
PM.X15.ENov 2015 (E)-0.142-0.142-0.142-0.142+0.0060.00%set 17:43
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.U15.ESep 2015 (E)24.824.824.824.80.00.00%set 17:52
V3L.V15.EOct 2015 (E)26.8026.8026.8026.80+0.05+0.19%set 17:52
V3L.X15.ENov 2015 (E)28.1528.1528.1528.150.000.00%set 17:52
PJM AD HUB 5 MW RT (PEAK) (nymex:Z9)
MarketContractOpenHighLowLastChangePctTime
Z9.Q15.EAug 2015 (E)34.5934.5934.5934.59-0.26-0.75%set 17:52
Z9.U15.ESep 2015 (E)38.638.638.638.6+0.1+0.26%set 17:52
Z9.V15.EOct 2015 (E)38.1838.1838.1838.18+0.07+0.18%set 17:52
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.U15.ESep 2015 (E)38.738.738.738.7+0.1+0.26%set 17:52
D7L.V15.EOct 2015 (E)38.338.338.338.3+0.1+0.26%set 17:52
D7L.X15.ENov 2015 (E)38.438.438.438.4+0.4+1.04%set 18:53
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Q15Aug 201545.5045.5045.5045.50+5.25+11.54%set 17:39
JM.U15Sep 201541.9541.9541.9541.95+0.11+0.26%set 15:10
JM.V15Oct 201539.9139.9139.9139.91+0.39+0.98%set 17:39
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.U15.ESep 2015 (E)41.9541.9541.9541.95+0.10+0.24%set 15:11
JML.V15.EOct 2015 (E)39.939.939.939.9+0.4+1.00%set 17:39
JML.X15.ENov 2015 (E)41.1041.1041.1041.10+0.45+1.09%set 17:39
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.Q15Aug 201521.7921.7921.7921.79-0.62-2.85%set 17:54
46.U15Sep 201526.8726.8726.8726.87-0.04-0.15%set 17:54
46.V15Oct 201527.0927.0927.0927.09+0.05+0.18%set 17:54
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.U15.ESep 2015 (E)26.8526.8526.8526.85-0.05-0.19%set 17:54
A46.V15.EOct 2015 (E)27.1027.1027.1027.10+0.05+0.18%set 17:54
A46.X15.ENov 2015 (E)29.5029.5029.5029.50+0.05+0.17%set 17:54
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.U15.ESep 2015 (E)20.620.620.620.60.00.00%set 17:52
B6L.V15.EOct 2015 (E)21.321.321.321.3+0.1+0.47%set 17:52
B6L.X15.ENov 2015 (E)22.722.722.722.70.00.00%set 17:52
PJM NI HUB 5 MW RT (PEAK) (nymex:B3)
MarketContractOpenHighLowLastChangePctTime
B3.Q15.EAug 2015 (E)33.2133.2133.2133.21-0.20-0.60%set 17:52
B3.U15.ESep 2015 (E)34.7534.7534.7534.75+0.09+0.26%set 17:52
B3.V15.EOct 2015 (E)34.5034.5034.5034.50+0.32+0.93%set 17:52
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.U15.ESep 2015 (E)20.6520.6520.6520.650.000.00%set 17:52
L3L.V15.EOct 2015 (E)21.3521.3521.3521.35+0.10+0.47%set 17:52
L3L.X15.ENov 2015 (E)22.7522.7522.7522.750.000.00%set 17:52
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.U15.ESep 2015 (E)34.7534.7534.7534.75+0.10+0.29%set 17:52
N3L.V15.EOct 2015 (E)34.534.534.534.5+0.3+0.87%set 17:52
N3L.X15.ENov 2015 (E)34.5034.5034.5034.50+0.45+1.31%set 17:52
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.U15.ESep 2015 (E)25.7525.7525.7525.75-0.05-0.19%set 17:39
N9L.V15.EOct 2015 (E)27.6027.6027.6027.60+0.05+0.18%set 17:39
N9L.X15.ENov 2015 (E)29.7029.7029.7029.70+0.05+0.17%set 17:39
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.Q15.EAug 2015 (E)36.8736.8736.8736.87-0.38-1.03%set 17:41
L1.U15.ESep 2015 (E)41.9541.9541.9541.95+0.11+0.26%set 17:41
L1.V15.EOct 2015 (E)39.9139.9139.9139.91+0.39+0.98%set 17:41
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.U15.ESep 2015 (E)25.8225.8225.8225.82-0.04-0.15%set 17:52
E4.V15.EOct 2015 (E)27.6427.6427.6427.64+0.05+0.18%set 17:52
E4.X15.ENov 2015 (E)29.7329.7329.7329.73+0.05+0.17%set 17:52
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.U15.ESep 2015 (E)25.8225.8225.8225.82-0.03-0.12%set 17:52
E4L.V15.EOct 2015 (E)27.6527.6527.6527.65+0.05+0.18%set 17:52
E4L.X15.ENov 2015 (E)29.7529.7529.7529.75+0.05+0.17%set 17:52
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.U15.ESep 2015 (E)41.9541.9541.9541.95+0.11+0.26%set 17:52
J4.V15.EOct 2015 (E)39.9139.9139.9139.91+0.39+0.98%set 17:52
J4.X15.ENov 2015 (E)41.1041.1041.1041.10+0.43+1.05%set 17:52
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.U15.ESep 2015 (E)41.9541.9541.9541.95+0.10+0.24%set 17:52
J4L.V15.EOct 2015 (E)39.939.939.939.9+0.4+1.00%set 17:52
J4L.X15.ENov 2015 (E)41.1041.1041.1041.10+0.45+1.09%set 17:52
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Q15.EAug 2015 (E)1.59801.59801.59801.5980+0.0062+0.39%set 15:20
RLX.U15.ESep 2015 (E)1.39711.39711.39711.3971+0.0684+4.90%set 15:20
RLX.V15.EOct 2015 (E)1.36981.36981.36981.3698+0.0678+4.95%set 15:20
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Q15Aug 201524.4224.4224.4224.42+0.01+0.04%set 16:19
RM.U15Sep 201513.2413.2413.2413.24+0.22+1.66%set 16:19
RM.V15Oct 201511.2311.2311.2311.23+0.25+2.23%set 16:19
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.U15.ESep 2015 (E)1.52181.52181.52181.5218+0.0650+4.27%set 14:31
RT.V15.EOct 2015 (E)1.39711.39711.39711.3971+0.0684+4.90%set 14:31
RT.X15.ENov 2015 (E)1.36981.36981.36981.3698+0.0678+4.95%set 14:31
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.U15.ESep 2015 (E)1.44771.54421.43101.5218+0.0658+4.34%set 14:31
RB.V15.EOct 2015 (E)1.38971.39221.36731.3757-0.0214-1.54%20:12
RB.X15.ENov 2015 (E)1.29611.39211.28241.3698+0.0628+4.62%set 14:31
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U15.ESep 2015 (E)11-10+10+1000.00%set 14:31
RBT.V15.EOct 2015 (E)11-20+100.00%set 14:31
RBT.X15.ENov 2015 (E)11-10+20.00%set 14:31
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Q15.EAug 2015 (E)19.09819.09819.09819.098+0.023+0.12%set 16:44
RBB.U15.ESep 2015 (E)8.1868.1868.1868.186+0.377+4.61%set 16:44
RBB.V15.EOct 2015 (E)6.2306.2306.2306.230+0.321+5.15%set 16:44
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U15.ESep 2015 (E)-0.098-0.098-0.098-0.098+0.0060.00%set 17:43
NJ.V15.EOct 2015 (E)-0.159-0.159-0.159-0.159-0.0150.00%set 17:43
NJ.X15.ENov 2015 (E)-0.148-0.148-0.148-0.148-0.0040.00%set 17:43
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Q15.EAug 2015 (E)238.334238.334238.334238.334+1.800+0.76%set 16:47
SE.U15.ESep 2015 (E)250.102250.102250.102250.102+20.694+8.27%set 16:47
SE.V15.EOct 2015 (E)255.334255.334255.334255.334+19.971+7.82%set 16:47
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Q15.EAug 2015 (E)8.2608.2608.2608.260+0.984+11.91%set 16:47
SD.U15.ESep 2015 (E)4.6504.6504.6504.650+0.337+7.25%set 16:47
SD.V15.EOct 2015 (E)5.2005.2005.2005.200+0.262+5.04%set 16:47
SOCAL BASIS (nymex:NS)
MarketContractOpenHighLowLastChangePctTime
NS.U15.ESep 2015 (E)0.0740.0740.0740.074+0.008+10.81%set 17:43
NS.V15.EOct 2015 (E)0.0030.0030.0030.003-0.002-66.67%set 17:43
NS.X15.ENov 2015 (E)0.0030.0030.0030.003-0.001-33.33%set 17:43
SONAT BASIS (nymex:SZN)
MarketContractOpenHighLowLastChangePctTime
SZN.U15.ESep 2015 (E)-0.030-0.030-0.030-0.030-0.0020.00%set 17:44
SZN.V15.EOct 2015 (E)-0.031-0.031-0.031-0.0310.0000.00%set 17:44
SZN.X15.ENov 2015 (E)-0.022-0.022-0.022-0.0220.0000.00%set 17:44
SOUTHERN NATURAL LA. NAT GAS IDX (nymex:M8)
MarketContractOpenHighLowLastChangePctTime
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.U15.ESep 2015 (E)-0.265-0.265-0.265-0.265+0.0270.00%set 17:43
8ZN.V15.EOct 2015 (E)-0.315-0.315-0.315-0.315+0.0050.00%set 17:43
8ZN.X15.ENov 2015 (E)-0.242-0.242-0.242-0.242+0.0140.00%set 17:43
TENN 800 LEG NAT GAS BASIS (nymex:6ZN)
MarketContractOpenHighLowLastChangePctTime
6ZN.U15.ESep 2015 (E)-0.053-0.053-0.053-0.053+0.0010.00%set 17:43
6ZN.V15.EOct 2015 (E)-0.057-0.057-0.057-0.0570.0000.00%set 17:43
6ZN.X15.ENov 2015 (E)-0.034-0.034-0.034-0.034+0.0010.00%set 18:50
TETCO NATURAL GAS INDEX (nymex:Q1)
MarketContractOpenHighLowLastChangePctTime
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.U15.ESep 2015 (E)-0.084-0.084-0.084-0.084-0.0150.00%set 17:43
9FN.V15.EOct 2015 (E)-0.103-0.103-0.103-0.103-0.0030.00%set 17:43
9FN.X15.ENov 2015 (E)-0.068-0.068-0.068-0.068-0.0040.00%set 18:51
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.U15.ESep 2015 (E)-0.016-0.016-0.016-0.0160.0000.00%set 17:43
CZ.V15.EOct 2015 (E)-0.014-0.014-0.014-0.014+0.0020.00%set 17:43
CZ.X15.ENov 2015 (E)0.0020.0020.0020.002-0.004-200.00%set 17:43
TRANSCO ZONE 4 NATURAL GAS INDEX (nymex:B2)
MarketContractOpenHighLowLastChangePctTime
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.U15.ESep 2015 (E)-0.495-0.495-0.495-0.495+0.0010.00%set 17:43
NZ.V15.EOct 2015 (E)-0.426-0.426-0.426-0.426-0.0120.00%set 17:43
NZ.X15.ENov 2015 (E)0.0880.0880.0880.088+0.001+1.14%set 17:43
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.U15.ESep 2015 (E)-0.350-0.350-0.350-0.350+0.0680.00%set 17:44
TZ6.V15.EOct 2015 (E)-0.384-0.384-0.384-0.384+0.0450.00%set 17:44
TZ6.X15.ENov 2015 (E)-0.070-0.070-0.070-0.070+0.0060.00%set 17:44
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.U15.ESep 2015 (E)-0.01-0.01-0.01-0.010.000.00%set 17:44
TR.V15.EOct 2015 (E)-0.01-0.01-0.01-0.010.000.00%set 17:44
TR.X15.ENov 2015 (E)0.0090.0090.0090.009+0.003+33.33%set 17:44
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Q15.EAug 2015 (E)-0.0666-0.0666-0.0666-0.0666-0.00210.00%set 16:50
LT.U15.ESep 2015 (E)-0.0645-0.0645-0.0645-0.0645-0.00350.00%set 16:50
LT.V15.EOct 2015 (E)-0.0750-0.0750-0.0750-0.0750-0.00250.00%set 16:50
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Q15.EAug 2015 (E)36.936.936.936.90.00.00%set 17:39
UX.U15.ESep 2015 (E)36.936.936.936.90.00.00%set 17:39
UX.V15.EOct 2015 (E)36.936.936.936.90.00.00%set 17:39
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.U15.ESep 2015 (E)0.0030.0030.0030.003+0.018+600.00%set 17:43
PF.V15.EOct 2015 (E)0.0550.0550.0550.0550.0000.00%set 17:43
PF.X15.ENov 2015 (E)0.1120.1120.1120.112+0.028+25.00%set 17:43
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.U15.ESep 2015 (E)-0.098-0.098-0.098-0.098+0.0180.00%set 17:43
NW.V15.EOct 2015 (E)-0.142-0.142-0.142-0.142-0.0030.00%set 17:43
NW.X15.ENov 2015 (E)-0.124-0.124-0.124-0.124+0.0010.00%set 17:43
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.U15.ESep 2015 (E)10.5810.5810.5810.580.000.00%set 15:51
QP.V15.EOct 2015 (E)10.3710.3710.3710.370.000.00%set 15:38
QP.X15.ENov 2015 (E)10.4710.4710.4710.47-0.02-0.19%set 15:38
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Q15.EAug 2015 (E)-5.32-5.32-5.32-5.32+0.010.00%set 16:19
BK.U15.ESep 2015 (E)-5.05-5.05-5.05-5.05+0.160.00%set 16:19
BK.V15.EOct 2015 (E)-5.00-5.00-5.00-5.00+0.070.00%set 16:19
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Q15.EAug 2015 (E)42.7042.7042.7042.70+0.25+0.59%set 15:20
CSX.U15.ESep 2015 (E)45.4445.4445.4445.44+2.65+5.83%set 15:20
CSX.V15.EOct 2015 (E)46.346.346.346.3+2.6+5.62%set 15:20
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z15.EDec 2015 (E)3069306930693112+3+0.10%set 12:09
CJ.H16.EMar 2016 (E)3103310331033103+3+0.10%set 12:09
CJ.K16.EMay 2016 (E)3098309830983098+3+0.10%set 12:09
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z15.EDec 2015 (E)1.22501.23101.21201.2405-0.0050-0.40%set 13:30
KT.H16.EMar 2016 (E)1.2751.2751.2751.275-0.005-0.39%set 13:30
KT.K16.EMay 2016 (E)1.29751.29751.29751.2975-0.0040-0.31%set 13:30
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.V15.EOct 2015 (E)0.63750.63750.63750.6375-0.0008-0.13%set 14:27
TT.Z15.EDec 2015 (E)0.64680.64760.64680.6300-0.0035-0.56%set 14:27
TT.H16.EMar 2016 (E)0.62680.62680.62680.6268-0.0045-0.72%set 14:27
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.V15.EOct 2015 (E)0.10220.10220.10180.1097-0.0009-0.78%set 13:06
YO.H16.EMar 2016 (E)0.12650.1196+0.0005+0.42%set 13:06
YO.K16.EMay 2016 (E)0.12080.12080.12080.1208+0.0006+0.50%set 13:08
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Q15.EAug 2015 (E)2.3022.3022.2612.334+0.083+3.57%set 13:40
HG.U15.ESep 2015 (E)2.33702.33702.33252.3340-0.0125-0.53%19:31
HG.V15.EOct 2015 (E)2.33902.36952.31302.3485+0.0065+0.28%set 13:17
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.Z15.EDec 2015 (E)5550-5-100.00%set 13:17
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Q15.EAug 2015 (E)1127.21127.41118.41122.4-2.2-0.20%set 13:49
GC.U15.ESep 2015 (E)1125.31139.01123.61133.1+10.7+0.94%set 13:56
GC.V15.EOct 2015 (E)1132.31133.41130.61131.3-2.2-0.19%20:13
MINY GOLD (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.V15.EOct 2015 (E)1122.251126.001122.251133.50+11.25+0.99%set 13:56
QO.Z15.EDec 2015 (E)1133.001133.001130.751132.00-2.00-0.18%set 20:09
QO.G16.EFeb 2016 (E)1094.251135.00+11.50+1.01%set 15:31
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Q15.EAug 2015 (E)528.00528.00528.00568.30+38.95+6.85%set 13:06
PA.U15.ESep 2015 (E)564.80590.00561.00589.55+19.30+3.28%set 13:07
PA.V15.EOct 2015 (E)570.15583.70568.05589.60+21.35+3.66%set 13:07
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Q15.EAug 2015 (E)997.9997.9997.91006.0+25.8+2.56%set 13:11
PL.U15.ESep 2015 (E)1020.81020.81020.81021.3+15.3+1.51%set 13:09
PL.V15.EOct 2015 (E)1017.31019.01011.51011.7-10.0-0.98%20:14
PLATTS ALUMINUM US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Q15.EAug 2015 (E)0.085000.085000.085000.078550.000000.00%set 12:38
AUP.U15.ESep 2015 (E)0.08750.08750.08750.07100.00000.00%set 12:38
AUP.V15.EOct 2015 (E)0.06500.06500.06500.0625-0.0025-4.00%set 12:38
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Q15.EAug 2015 (E)14.66514.66514.66514.421+0.376+2.66%set 13:48
SI.U15.ESep 2015 (E)14.47014.65014.34014.535+0.143+0.98%set 13:54
SI.V15.EOct 2015 (E)14.42514.58514.39514.535+0.117+0.80%set 13:54
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Q15.EAug 2015 (E)14.60014.421+0.376+2.61%set 13:48
SIL.U15.ESep 2015 (E)14.44014.56014.35014.535+0.013+0.09%set 13:54
SIL.V15.EOct 2015 (E)14.53514.53514.53514.535+0.117+0.80%set 13:54
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.