S&P 500
2344.21
-4.24 -0.18%
Dow Indu
20644.70
-16.60 -0.08%
Nasdaq
5812.41
-9.23 -0.16%
Crude Oil
47.68
-0.36 -0.75%
Gold
1245.295
+0.295 +0.02%
Euro
1.07824
-0.00017 -0.02%
US Dollar
99.736
+0.012 +0.01%
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.H17.EMar 2017 (E)-9.020-9.020-9.020-9.020+0.0290.00%set 17:11
FO.J17.EApr 2017 (E)-8.974-8.974-8.974-8.974+0.1330.00%set 17:11
FO.K17.EMay 2017 (E)-9.115-9.115-9.115-9.115+0.1060.00%set 17:11
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.J17.EApr 2017 (E)0.1530.1530.1530.153-0.035-22.88%set 17:25
B4.K17.EMay 2017 (E)-0.181-0.181-0.181-0.181-0.0250.00%set 17:25
B4.M17.EJun 2017 (E)-0.140-0.140-0.140-0.140-0.0170.00%set 17:25
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.J17.EApr 2017 (E)-0.324-0.324-0.324-0.324-0.0220.00%set 17:25
NEN.K17.EMay 2017 (E)-0.364-0.364-0.364-0.364-0.0250.00%set 17:25
NEN.M17.EJun 2017 (E)-0.354-0.354-0.354-0.354-0.0120.00%set 17:25
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.H17.EMar 2017 (E)52.2152.2152.2152.21-0.03-0.06%set 14:54
CY.J17.EApr 2017 (E)50.6750.6750.6750.67-0.21-0.41%set 14:54
CY.K17.EMay 2017 (E)50.8750.8750.8750.87-0.26-0.51%set 14:54
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.H17.EMar 2017 (E)1.50001.50001.50001.4825+0.0050+0.34%set 15:43
CU.J17.EApr 2017 (E)1.53501.53501.53501.5350-0.0025-0.16%12:00
CU.K17.EMay 2017 (E)1.55501.55501.55501.5550+0.0175+1.13%set 15:43
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.J17.EApr 2017 (E)-0.397-0.397-0.397-0.397-0.0050.00%set 18:03
CIN.K17.EMay 2017 (E)-0.436-0.436-0.436-0.436-0.0080.00%set 17:25
CIN.M17.EJun 2017 (E)-0.418-0.418-0.418-0.418-0.0030.00%set 18:03
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.J17.EApr 2017 (E)-0.150-0.150-0.150-0.150-0.0040.00%set 17:25
TC.K17.EMay 2017 (E)-0.153-0.153-0.153-0.153-0.0030.00%set 17:25
TC.M17.EJun 2017 (E)-0.147-0.147-0.147-0.147+0.0050.00%set 17:25
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.J17.EApr 2017 (E)-0.088-0.088-0.088-0.0880.0000.00%set 17:25
GL.K17.EMay 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 17:25
GL.M17.EJun 2017 (E)-0.095-0.095-0.095-0.0950.0000.00%set 17:25
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.J17.EApr 2017 (E)-0.104-0.104-0.104-0.104-0.0010.00%set 18:00
5ZN.K17.EMay 2017 (E)-0.099-0.099-0.099-0.099+0.0010.00%set 17:25
5ZN.M17.EJun 2017 (E)-0.102-0.102-0.102-0.1020.0000.00%set 17:25
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.J17.EApr 2017 (E)47.9348.7347.2347.34-0.88-1.85%set 14:30
CL.K17.EMay 2017 (E)48.1548.4847.5847.68-0.36-0.75%15:55
CL.M17.EJun 2017 (E)48.6549.0048.1648.24-0.34-0.70%15:55
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.J17.EApr 2017 (E)48.65048.70047.85048.225-0.550-1.14%set 18:01
QM.K17.EMay 2017 (E)48.12548.45047.57547.700-0.350-0.73%15:55
QM.M17.EJun 2017 (E)48.67548.97548.20048.260-0.315-0.65%set 13:05
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.K17.EMay 2017 (E)11-10-3-100.00%set 14:27
CLT.M17.EJun 2017 (E)1110-2-100.00%set 14:30
CLT.J17:K17.EApr 2017/May 2017 Spread11-1-1-2-200.00%14:02
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.K17.EMay 2017 (E)50.7651.0950.2650.54-0.10-0.20%15:52
BZ.M17.EJun 2017 (E)51.0551.2750.4750.65-0.22-0.43%15:44
BZ.N17.EJul 2017 (E)51.4651.4650.9450.86-0.26-0.51%set 12:31
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.J17.EApr 2017 (E)48.2248.2248.2248.22-0.56-1.16%set 14:30
WS.K17.EMay 2017 (E)47.7047.7047.7047.70-0.34-0.71%set 14:30
WS.M17.EJun 2017 (E)48.2648.2648.2648.26-0.32-0.66%set 14:30
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.J17.EApr 2017 (E)45.5445.5445.5445.54-1.49-3.27%set 15:51
MB.K17.EMay 2017 (E)46.1946.1946.1946.19-0.10-0.22%set 17:24
MB.M17.EJun 2017 (E)46.5146.5146.5146.51-0.26-0.56%set 17:24
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.J17.EApr 2017 (E)0.5000.5000.5000.500+0.009+2.00%set 16:22
LPS.K17.EMay 2017 (E)0.40.40.40.40.00.00%set 16:19
LPS.M17.EJun 2017 (E)0.30.30.30.30.00.00%set 16:19
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.K17.EMay 2017 (E)50.5650.5650.5650.56-0.08-0.16%set 14:57
BB.M17.EJun 2017 (E)50.6650.6650.6650.66-0.21-0.41%set 14:57
BB.N17.EJul 2017 (E)50.8650.8650.8650.86-0.26-0.51%set 14:57
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.J17.EApr 2017 (E)-0.481-0.481-0.481-0.481-0.0250.00%set 17:25
PG.K17.EMay 2017 (E)-0.576-0.576-0.576-0.576-0.0360.00%set 17:25
PG.M17.EJun 2017 (E)-0.668-0.668-0.668-0.668-0.0350.00%set 17:25
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.J17.EApr 2017 (E)-0.239-0.239-0.239-0.239-0.0020.00%set 17:25
PW.K17.EMay 2017 (E)-0.224-0.224-0.224-0.224+0.0050.00%set 17:25
PW.M17.EJun 2017 (E)-0.204-0.204-0.204-0.204+0.0020.00%set 17:25
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.H17.EMar 2017 (E)274.426274.426274.426274.426-0.525-0.19%set 17:12
UV.J17.EApr 2017 (E)266.122266.122266.122266.122-1.190-0.45%set 17:12
UV.K17.EMay 2017 (E)266.792266.792266.792266.792-1.357-0.51%set 17:12
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.H17.EMar 2017 (E)-0.962-0.962-0.962-0.962+0.0490.00%set 17:07
EN.J17.EApr 2017 (E)-1.196-1.196-1.196-1.196+0.0840.00%set 17:07
EN.K17.EMay 2017 (E)-1.856-1.856-1.856-1.856+0.0460.00%set 17:07
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.H17.EMar 2017 (E)298.594298.594298.594298.594-0.297-0.10%set 17:12
UA.J17.EApr 2017 (E)288.522288.522288.522288.522-0.790-0.27%set 17:12
UA.K17.EMay 2017 (E)289.092289.092289.092289.092-1.307-0.45%set 17:12
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.H17.EMar 2017 (E)9.6179.6179.6179.617-0.181-1.88%set 17:07
GZ.J17.EApr 2017 (E)9.3089.3089.3089.308-0.497-5.34%set 17:07
GZ.K17.EMay 2017 (E)9.3489.3489.3489.348-0.464-4.96%set 17:07
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.J17.EApr 2017 (E)450.25450.25450.25450.25+3.25+0.73%set 12:52
GLI.K17.EMay 2017 (E)452.25452.25452.25452.25+3.00+0.67%set 12:52
GLI.M17.EJun 2017 (E)464.00464.00464.00453.75+2.50+0.55%set 12:52
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.H17.EMar 2017 (E)-0.115-0.115-0.115-0.115+0.0240.00%set 17:20
GCU.J17.EApr 2017 (E)-0.409-0.409-0.409-0.409+0.0870.00%set 17:20
GCU.K17.EMay 2017 (E)-0.465-0.465-0.465-0.465+0.0130.00%set 17:20
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.H17.EMar 2017 (E)43.1043.1043.1043.10-0.06-0.14%set 17:20
MFB.J17.EApr 2017 (E)41.541.541.541.5-0.1-0.24%set 17:20
MFB.K17.EMay 2017 (E)41.5541.5541.5541.55-0.20-0.48%set 17:20
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.H17.EMar 2017 (E)-0.0876-0.0876-0.0876-0.0876-0.00020.00%set 15:43
ME.J17.EApr 2017 (E)-0.100-0.100-0.100-0.100+0.0050.00%set 15:43
ME.K17.EMay 2017 (E)-0.100-0.100-0.100-0.100+0.0050.00%set 15:43
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.H17.EMar 2017 (E)13.2413.2413.2413.240.000.00%set 15:43
GY.J17.EApr 2017 (E)13.3313.3313.3313.33+0.06+0.45%set 15:43
GY.K17.EMay 2017 (E)13.1013.1013.1013.10+0.11+0.84%set 15:43
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.J17.EApr 2017 (E)-0.001-0.001-0.001-0.001+0.0010.00%set 17:25
HB.K17.EMay 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:25
HB.M17.EJun 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:25
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.J17.EApr 2017 (E)3.0353.0463.0113.051+0.040+1.33%set 14:22
HP.K17.EMay 2017 (E)3.0893.1293.0893.131+0.058+1.89%set 14:26
HP.M17.EJun 2017 (E)3.2063.2063.2063.206+0.061+1.94%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.J17.EApr 2017 (E)3.0243.0422.9903.051+0.040+1.33%set 14:09
HH.K17.EMay 2017 (E)3.0953.1063.0853.131+0.058+1.88%set 12:46
HH.M17.EJun 2017 (E)3.2143.2143.2143.206+0.061+1.94%set 14:31
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
IN.K17.EMay 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
IN.M17.EJun 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:27
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.J17.EApr 2017 (E)3.0513.0513.0513.051+0.040+1.33%set 14:31
NN.K17.EMay 2017 (E)3.1313.1313.1313.131+0.058+1.89%set 14:31
NN.M17.EJun 2017 (E)3.2063.2063.2063.206+0.061+1.94%set 14:31
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.J17Apr 20172.9662.9662.9662.966-0.081-2.73%set 17:28
XJ.K17May 20173.0213.0213.0213.021-0.083-2.75%set 17:28
XJ.M17Jun 20173.0993.0993.0993.099-0.078-2.52%set 17:28
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.J17Apr 2017-0.045-0.045-0.045-0.045+0.0010.00%set 17:25
NH.K17May 2017-0.052-0.052-0.052-0.052-0.0010.00%set 17:25
NH.M17Jun 2017-0.046-0.046-0.046-0.046-0.0040.00%set 17:25
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.J17.EApr 2017 (E)-0.045-0.045-0.045-0.045+0.0010.00%set 18:01
NHN.K17.EMay 2017 (E)-0.052-0.052-0.052-0.052-0.0010.00%set 18:01
NHN.M17.EJun 2017 (E)-0.046-0.046-0.046-0.046-0.0040.00%set 17:25
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.J17.EApr 2017 (E)2.9662.9662.9662.966-0.081-2.73%set 18:02
XJT.K17.EMay 2017 (E)3.0213.0213.0213.021-0.083-2.75%set 17:28
XJT.M17.EJun 2017 (E)3.0993.0993.0993.099-0.078-2.52%set 17:28
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.J17.EApr 2017 (E)17.5017.5017.5017.50-0.15-0.86%set 19:39
OMM.K17.EMay 2017 (E)16.316.316.316.3-0.4-2.45%set 19:39
OMM.M17.EJun 2017 (E)24.5524.5524.5524.55+0.15+0.61%set 19:39
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.H17.EMar 2017 (E)466.899466.899466.899466.899-0.289-0.06%set 17:09
JA.J17.EApr 2017 (E)452.468452.468452.468452.468-1.846-0.41%set 17:09
JA.K17.EMay 2017 (E)450.654450.654450.654450.654-2.145-0.48%set 17:09
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.J17.EApr 2017 (E)34.7534.7534.7534.75-0.60-1.73%set 19:39
H5L.K17.EMay 2017 (E)35.2535.2535.2535.25-0.25-0.71%set 19:39
H5L.M17.EJun 2017 (E)36.2536.2536.2536.25-0.40-1.10%set 19:39
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.J17.EApr 2017 (E)25.3525.3525.3525.35-0.55-2.17%set 19:39
K2L.K17.EMay 2017 (E)24.424.424.424.4-0.1-0.41%set 19:39
K2L.M17.EJun 2017 (E)24.4524.4524.4524.45-0.15-0.61%set 19:39
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.J17.EApr 2017 (E)33.833.833.833.8-0.6-1.78%set 19:39
AH3.K17.EMay 2017 (E)34.3034.3034.3034.30-0.25-0.73%set 19:39
AH3.M17.EJun 2017 (E)35.335.335.335.3-0.4-1.13%set 19:40
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.J17.EApr 2017 (E)24.7524.7524.7524.75-0.55-2.22%set 19:39
EJL.K17.EMay 2017 (E)23.823.823.823.8-0.1-0.42%set 19:39
EJL.M17.EJun 2017 (E)23.8523.8523.8523.85-0.15-0.63%set 19:39
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.H17.EMar 2017 (E)0.692500.692500.692500.61921-0.00495-0.80%set 17:03
B0.J17.EApr 2017 (E)0.591670.591670.591670.59167-0.01333-2.25%set 17:03
B0.K17.EMay 2017 (E)0.582500.582500.582500.58250-0.00563-0.97%set 17:03
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.H17.EMar 2017 (E)456.350456.350456.350456.350-0.553-0.12%set 17:10
UN.J17.EApr 2017 (E)442.218442.218442.218442.218-2.096-0.47%set 17:10
UN.K17.EMay 2017 (E)438.529438.529438.529438.529-2.437-0.56%set 17:10
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.J17.EApr 2017 (E)3.0203.0632.9863.048+0.037+1.23%15:55
NG.K17.EMay 2017 (E)3.0853.1423.0563.127+0.054+1.75%15:55
NG.M17.EJun 2017 (E)3.1523.2163.1303.203+0.058+1.84%15:54
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.J17.EApr 2017 (E)3.0203.0652.9853.050+0.040+1.33%15:46
QG.K17.EMay 2017 (E)3.0803.1403.0603.125+0.050+1.62%15:48
QG.M17.EJun 2017 (E)3.1503.1853.1503.206+0.061+1.94%set 11:35
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.J17.EApr 2017 (E)27.8327.8327.8327.83-0.70-2.52%set 17:29
H2.K17.EMay 2017 (E)23.823.823.823.8-1.5-6.30%set 17:29
H2.M17.EJun 2017 (E)24.324.324.324.3-0.3-1.23%set 17:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.J17.EApr 2017 (E)27.8527.8527.8527.85-0.70-2.52%set 19:39
H2L.K17.EMay 2017 (E)23.823.823.823.8-1.5-6.30%set 17:29
H2L.M17.EJun 2017 (E)24.324.324.324.3-0.3-1.23%set 17:29
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.J17.EApr 2017 (E)1.49971.50831.48811.4900-0.0068-0.45%15:52
HO.K17.EMay 2017 (E)1.50681.51531.49501.4977-0.0065-0.43%15:53
HO.M17.EJun 2017 (E)1.51401.52271.50341.5051-0.0074-0.49%15:55
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.J17.EApr 2017 (E)-0.304-0.304-0.304-0.304-0.0120.00%set 17:25
NL.K17.EMay 2017 (E)-0.334-0.334-0.334-0.334-0.0220.00%set 17:25
NL.M17.EJun 2017 (E)-0.352-0.352-0.352-0.352-0.0170.00%set 17:25
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.J17.EApr 2017 (E)-0.126-0.126-0.126-0.126-0.0070.00%set 17:25
PD.K17.EMay 2017 (E)-0.127-0.127-0.127-0.127-0.0020.00%set 17:25
PD.M17.EJun 2017 (E)-0.131-0.131-0.131-0.131-0.0010.00%set 17:25
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.H17.EMar 2017 (E)1.6681.6681.6681.668-0.036-2.16%set 17:20
VR.J17.EApr 2017 (E)1.5331.5331.5331.533-0.134-8.74%set 17:20
VR.K17.EMay 2017 (E)1.7171.7171.7171.717-0.016-0.93%set 17:20
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.H17.EMar 2017 (E)44.7744.7744.7744.77-0.09-0.20%set 17:20
MM.J17.EApr 2017 (E)43.0343.0343.0343.03-0.24-0.56%set 17:20
MM.K17.EMay 2017 (E)43.2743.2743.2743.27-0.21-0.49%set 17:20
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.H17.EMar 2017 (E)1.52471.52471.52471.5247-0.0020-0.13%set 15:02
MPX.J17.EApr 2017 (E)1.49701.49701.49701.4970-0.0072-0.48%set 15:02
MPX.K17.EMay 2017 (E)1.50501.50501.50501.5050-0.0075-0.50%set 18:00
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.J17.EApr 2017 (E)11-20-4-100.00%set 14:29
HOT.N17.EJul 2017 (E)1110-1-100.00%set 14:31
HOT.J17:K17.EApr 2017/May 2017 Spread1110-1-100.00%set 17:42
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.J17.EApr 2017 (E)17.8017.8017.8017.80-0.35-1.97%set 17:29
K4L.K17.EMay 2017 (E)17.4517.4517.4517.45+0.30+1.72%set 18:02
K4L.M17.EJun 2017 (E)17.417.417.417.4-0.5-2.87%set 17:29
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.J17.EApr 2017 (E)29.0029.0029.0029.00-0.15-0.52%set 17:25
K3L.K17.EMay 2017 (E)30.9530.9530.9530.95-0.20-0.65%set 19:39
K3L.M17.EJun 2017 (E)34.9034.9034.9034.90-0.35-1.00%set 19:39
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.J17.EApr 2017 (E)25.225.225.225.2-0.3-1.19%set 19:39
D2L.K17.EMay 2017 (E)22.1022.1022.1022.10-0.05-0.23%set 19:39
D2L.M17.EJun 2017 (E)22.422.422.422.4-1.0-4.46%set 17:29
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.J17.EApr 2017 (E)33.6533.6533.6533.65-0.20-0.59%set 19:39
T3L.K17.EMay 2017 (E)33.633.633.633.6-0.4-1.19%set 17:25
T3L.M17.EJun 2017 (E)35.4535.4535.4535.45-0.25-0.71%set 17:25
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.J17.EApr 2017 (E)25.625.625.625.6-0.3-1.17%set 19:39
D4L.K17.EMay 2017 (E)22.5022.5022.5022.50-0.05-0.22%set 19:39
D4L.M17.EJun 2017 (E)23232323-1-4.35%set 17:29
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.H17Mar 201720.8320.8320.8320.83+0.24+1.15%set 17:29
58.J17Apr 201721.4921.4921.4921.49-0.33-1.54%set 17:29
58.K17May 201719.7619.7619.7619.76+0.11+0.56%set 17:29
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.J17.EApr 2017 (E)21.521.521.521.5-0.3-1.40%set 19:39
A58.K17.EMay 2017 (E)19.7519.7519.7519.75+0.10+0.51%set 19:39
A58.M17.EJun 2017 (E)19.9019.9019.9019.90-0.75-3.77%set 17:29
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.J17.EApr 2017 (E)9.59.59.59.5+0.1+1.05%set 19:39
OFF.K17.EMay 2017 (E)9.009.009.009.00-0.15-1.66%set 19:39
OFF.M17.EJun 2017 (E)11.9511.9511.9511.95+0.10+0.84%set 19:40
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.J17.EApr 2017 (E)-0.354-0.354-0.354-0.354-0.0120.00%set 17:25
PH.K17.EMay 2017 (E)-0.396-0.396-0.396-0.396-0.0140.00%set 17:25
PH.M17.EJun 2017 (E)-0.389-0.389-0.389-0.389-0.0130.00%set 17:25
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.N17.EJul 2017 (E)2.8402.8402.8402.840-0.082-2.89%set 17:28
XH.Q17.EAug 2017 (E)2.8652.8652.8652.865-0.078-2.72%set 17:28
XH.U17.ESep 2017 (E)2.8482.8482.8482.848-0.076-2.67%set 17:28
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.J17.EApr 2017 (E)-0.429-0.429-0.429-0.429-0.0020.00%set 17:25
PM.K17.EMay 2017 (E)-0.437-0.437-0.437-0.437-0.0100.00%set 17:25
PM.M17.EJun 2017 (E)-0.458-0.458-0.458-0.458-0.0150.00%set 17:25
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.J17.EApr 2017 (E)25.7025.7025.7025.70-0.55-2.14%set 19:39
V3L.K17.EMay 2017 (E)23.6523.6523.6523.65-0.05-0.21%set 19:39
V3L.M17.EJun 2017 (E)23.5523.5523.5523.55-0.05-0.21%set 19:39
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.J17.EApr 2017 (E)33.1033.1033.1033.10-0.35-1.06%set 19:39
D7L.K17.EMay 2017 (E)34.7534.7534.7534.75-0.35-1.01%set 19:39
D7L.M17.EJun 2017 (E)35.335.335.335.3-0.4-1.13%set 19:39
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.H17Mar 201732.0232.0232.0232.02-2.43-7.59%set 17:25
JM.J17Apr 201733.6733.6733.6733.67-0.57-1.69%set 17:25
JM.K17May 201735.4435.4435.4435.44-0.41-1.16%set 17:25
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.J17.EApr 2017 (E)33.6533.6533.6533.65-0.60-1.78%set 19:39
JML.K17.EMay 2017 (E)35.4535.4535.4535.45-0.40-1.13%set 19:39
JML.M17.EJun 2017 (E)36.4536.4536.4536.45-0.45-1.23%set 17:25
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.H17Mar 201728.6028.6028.6028.60+0.23+0.80%set 17:32
46.J17Apr 201722.2122.2122.2122.21-0.35-1.58%set 17:32
46.K17May 201719.5219.5219.5219.52-0.11-0.56%set 17:32
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.J17.EApr 2017 (E)22.2022.2022.2022.20-0.35-1.58%set 19:40
A46.K17.EMay 2017 (E)19.5019.5019.5019.50-0.15-0.77%set 19:40
A46.M17.EJun 2017 (E)21.2521.2521.2521.25-0.30-1.41%set 19:40
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.J17.EApr 2017 (E)22.4022.4022.4022.40-0.65-2.90%set 19:39
B6L.K17.EMay 2017 (E)20.8520.8520.8520.85+0.05+0.24%set 19:39
B6L.M17.EJun 2017 (E)20.7520.7520.7520.75+0.05+0.24%set 17:29
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.J17.EApr 2017 (E)22.4522.4522.4522.45-0.65-2.89%set 19:39
L3L.K17.EMay 2017 (E)20.9020.9020.9020.90+0.05+0.24%set 19:39
L3L.M17.EJun 2017 (E)20.8020.8020.8020.80+0.05+0.24%set 17:29
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.J17.EApr 2017 (E)31.2531.2531.2531.25-0.30-0.96%set 19:39
N3L.K17.EMay 2017 (E)32.9032.9032.9032.90-0.25-0.76%set 19:39
N3L.M17.EJun 2017 (E)33.033.033.033.0-0.4-1.21%set 19:39
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.J17.EApr 2017 (E)26.4026.4026.4026.40-0.45-1.70%set 19:39
N9L.K17.EMay 2017 (E)24.024.024.024.0-0.1-0.42%set 19:39
N9L.M17.EJun 2017 (E)24.0024.0024.0024.00-0.05-0.21%set 17:25
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.J17.EApr 2017 (E)33.6733.6733.6733.67-0.57-1.69%set 17:25
L1.K17.EMay 2017 (E)35.4435.4435.4435.44-0.41-1.16%set 17:25
L1.M17.EJun 2017 (E)36.4536.4536.4536.45-0.45-1.23%set 17:25
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.J17.EApr 2017 (E)26.4726.4726.4726.47-0.42-1.59%set 17:29
E4.K17.EMay 2017 (E)24.0324.0324.0324.03-0.13-0.54%set 17:29
E4.M17.EJun 2017 (E)24.0524.0524.0524.05-0.03-0.12%set 17:29
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.J17.EApr 2017 (E)26.4526.4526.4526.45-0.45-1.70%set 19:39
E4L.K17.EMay 2017 (E)24.0524.0524.0524.05-0.10-0.42%set 19:39
E4L.M17.EJun 2017 (E)24.0524.0524.0524.05-0.05-0.21%set 17:29
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.J17.EApr 2017 (E)33.6733.6733.6733.67-0.57-1.69%set 17:29
J4.K17.EMay 2017 (E)35.4435.4435.4435.44-0.41-1.16%set 17:29
J4.M17.EJun 2017 (E)36.4536.4536.4536.45-0.45-1.23%set 17:29
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.J17.EApr 2017 (E)33.6533.6533.6533.65-0.60-1.78%set 19:39
J4L.K17.EMay 2017 (E)35.4535.4535.4535.45-0.40-1.13%set 19:39
J4L.M17.EJun 2017 (E)36.4536.4536.4536.45-0.45-1.23%set 17:29
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.H17.EMar 2017 (E)1.61261.61261.61261.6126-0.0037-0.23%set 15:02
RLX.J17.EApr 2017 (E)1.60131.60131.60131.6013-0.0112-0.69%set 15:02
RLX.K17.EMay 2017 (E)1.60711.60711.60711.6071-0.0104-0.64%set 15:02
RBOB CRACK (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.H17Mar 201718.4218.4218.4218.42-0.04-0.22%set 15:12
RM.J17Apr 201719.3719.3719.3719.37-0.15-0.77%set 15:12
RM.K17May 201719.1419.1419.1419.14-0.12-0.62%set 15:12
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.J17.EApr 2017 (E)1.58961.58961.58961.5896-0.0123-0.77%set 14:30
RT.K17.EMay 2017 (E)1.60131.60131.60131.6013-0.0112-0.69%set 14:30
RT.M17.EJun 2017 (E)1.60711.60711.60711.6071-0.0104-0.64%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.J17.EApr 2017 (E)1.60191.60941.57841.5890-0.0129-0.81%15:55
RB.K17.EMay 2017 (E)1.61251.62091.59161.6006-0.0119-0.74%15:55
RB.M17.EJun 2017 (E)1.61731.62631.59871.6069-0.0106-0.66%15:55
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.H17.EMar 2017 (E)15.64815.64815.64815.648+0.061+0.39%set 17:10
RBB.J17.EApr 2017 (E)16.84216.84216.84216.842+0.131+0.78%set 17:10
RBB.K17.EMay 2017 (E)16.80616.80616.80616.806+0.160+0.95%set 17:10
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.J17.EApr 2017 (E)-0.419-0.419-0.419-0.419-0.0050.00%set 17:25
NJ.K17.EMay 2017 (E)-0.399-0.399-0.399-0.399-0.0050.00%set 17:25
NJ.M17.EJun 2017 (E)-0.412-0.412-0.412-0.412-0.0160.00%set 17:25
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.H17.EMar 2017 (E)292.930292.930292.930292.930-0.314-0.11%set 17:12
SE.J17.EApr 2017 (E)281.747281.747281.747281.747-1.065-0.38%set 17:12
SE.K17.EMay 2017 (E)282.342282.342282.342282.342-1.557-0.55%set 17:12
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.H17.EMar 2017 (E)5.6645.6645.6645.664+0.017+0.30%set 17:12
SD.J17.EApr 2017 (E)6.7756.7756.7756.775+0.275+4.06%set 17:12
SD.K17.EMay 2017 (E)6.756.756.756.75+0.25+3.70%set 17:12
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.J17.EApr 2017 (E)-0.387-0.387-0.387-0.387-0.0490.00%set 17:25
8ZN.K17.EMay 2017 (E)-0.402-0.402-0.402-0.402-0.0360.00%set 18:01
8ZN.M17.EJun 2017 (E)-0.394-0.394-0.394-0.394-0.0230.00%set 17:25
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.J17.EApr 2017 (E)-0.093-0.093-0.093-0.093+0.0050.00%set 18:01
9FN.K17.EMay 2017 (E)-0.103-0.103-0.103-0.103+0.0010.00%set 17:25
9FN.M17.EJun 2017 (E)-0.101-0.101-0.101-0.1010.0000.00%set 18:01
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.J17.EApr 2017 (E)-0.052-0.052-0.052-0.052+0.0030.00%set 17:25
CZ.K17.EMay 2017 (E)-0.045-0.045-0.045-0.0450.0000.00%set 17:25
CZ.M17.EJun 2017 (E)-0.04-0.04-0.04-0.040.000.00%set 17:25
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.J17.EApr 2017 (E)-0.265-0.265-0.265-0.265-0.0090.00%set 17:25
NZ.K17.EMay 2017 (E)-0.358-0.358-0.358-0.358-0.0050.00%set 17:25
NZ.M17.EJun 2017 (E)-0.394-0.394-0.394-0.394-0.0020.00%set 17:25
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.J17.EApr 2017 (E)-0.258-0.258-0.258-0.258+0.0060.00%set 17:25
TZ6.K17.EMay 2017 (E)-0.345-0.345-0.345-0.3450.0000.00%set 17:25
TZ6.M17.EJun 2017 (E)-0.378-0.378-0.378-0.3780.0000.00%set 17:25
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (nymex:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)-0.005-0.005-0.005-0.005-0.0250.00%set 17:27
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:27
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:27
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.J17.EApr 2017 (E)-0.059-0.059-0.059-0.0590.0000.00%set 17:25
TR.K17.EMay 2017 (E)-0.043-0.043-0.043-0.043-0.0010.00%set 17:25
TR.M17.EJun 2017 (E)-0.051-0.051-0.051-0.051-0.0010.00%set 17:25
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.H17.EMar 2017 (E)-0.0347-0.0347-0.0347-0.0347+0.00090.00%set 15:43
LT.J17.EApr 2017 (E)-0.0390-0.0390-0.0390-0.0390+0.00250.00%set 15:43
LT.K17.EMay 2017 (E)-0.0415-0.0415-0.0415-0.0415+0.00250.00%set 15:43
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.H17.EMar 2017 (E)25.425.425.425.40.00.00%set 17:14
UX.J17.EApr 2017 (E)25.425.425.425.40.00.00%set 17:14
UX.K17.EMay 2017 (E)25.425.425.425.40.00.00%set 17:14
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.J17.EApr 2017 (E)-0.195-0.195-0.195-0.195-0.0090.00%set 17:25
PF.K17.EMay 2017 (E)-0.276-0.276-0.276-0.276-0.0140.00%set 17:25
PF.M17.EJun 2017 (E)-0.311-0.311-0.311-0.311-0.0130.00%set 17:25
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.J17.EApr 2017 (E)-0.329-0.329-0.329-0.329-0.0090.00%set 17:25
NW.K17.EMay 2017 (E)-0.338-0.338-0.338-0.338-0.0070.00%set 17:25
NW.M17.EJun 2017 (E)-0.343-0.343-0.343-0.343-0.0100.00%set 17:25
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.J17.EApr 2017 (E)11.4511.4511.4511.45-0.10-0.87%set 15:29
QP.K17.EMay 2017 (E)11.5511.5511.5511.55-0.05-0.43%set 15:29
QP.M17.EJun 2017 (E)11.6011.6011.6011.60-0.05-0.43%set 15:29
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.H17.EMar 2017 (E)-2.90-2.90-2.90-2.90-0.080.00%set 15:19
BK.J17.EApr 2017 (E)-2.79-2.79-2.79-2.79-0.120.00%set 15:19
BK.K17.EMay 2017 (E)-2.51-2.51-2.51-2.51-0.060.00%set 15:19
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.H17.EMar 2017 (E)49.3149.3149.3149.31-0.11-0.22%set 15:02
CSX.J17.EApr 2017 (E)47.8847.8847.8847.88-0.33-0.68%set 15:02
CSX.K17.EMay 2017 (E)48.3648.3648.3648.36-0.32-0.66%set 15:02
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.J17.EApr 2017 (E)-0.74-0.74-0.74-0.74-0.010.00%set 17:24
WTT.K17.EMay 2017 (E)-0.97-0.97-0.97-0.97+0.160.00%set 17:24
WTT.M17.EJun 2017 (E)-1.00-1.00-1.00-1.00+0.150.00%set 17:24
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.K17.EMay 2017 (E)1903190319012176+11+0.51%set 12:57
CJ.N17.EJul 2017 (E)2181218121812181+14+0.65%set 12:57
CJ.U17.ESep 2017 (E)2183218321832183+14+0.65%set 12:57
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.K17.EMay 2017 (E)1.4051.4051.4051.405-0.012-0.85%set 13:31
KT.N17.EJul 2017 (E)1.42901.42901.42901.4290-0.0115-0.80%set 13:31
KT.U17.ESep 2017 (E)1.45251.45251.45251.4525-0.0110-0.75%set 13:31
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.K17.EMay 2017 (E)0.77270.77270.77270.7727-0.0007-0.09%set 14:22
TT.N17.EJul 2017 (E)0.78480.78480.78480.7848-0.0002-0.03%set 14:22
TT.V17.EOct 2017 (E)0.76090.76090.76090.7609+0.0049+0.65%set 14:22
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.K17.EMay 2017 (E)0.1760.1760.1760.176+0.003+1.73%set 13:02
YO.N17.EJul 2017 (E)0.17590.17590.17590.1759+0.0030+1.74%set 13:02
YO.V17.EOct 2017 (E)0.17720.17720.17720.1772+0.0030+1.72%set 13:02
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.H17.EMar 2017 (E)0.098000.098000.098000.09924+0.00011+0.11%set 14:20
AUP.J17.EApr 2017 (E)0.09250.09350.09250.09500.00000.00%set 14:20
AUP.K17.EMay 2017 (E)0.09550.09550.09550.09500.00000.00%set 14:20
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.H17.EMar 2017 (E)2.62202.63102.60952.6365+0.0145+0.55%set 11:24
HG.J17.EApr 2017 (E)2.62702.64302.61052.6385+0.0140+0.53%set 11:31
HG.K17.EMay 2017 (E)2.63902.65502.61502.6505+0.0200+0.76%15:55
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.H17.EMar 2017 (E)1246.41247.51244.81247.4-1.9-0.15%15:53
GC.J17.EApr 2017 (E)1248.61253.31242.71246.9-2.8-0.22%15:55
GC.K17.EMay 2017 (E)1249.01254.51244.31249.4-1.8-0.14%15:45
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J17.EApr 2017 (E)1247.751253.001242.751247.25-2.50-0.20%set 15:50
QO.M17.EJun 2017 (E)1250.501256.001246.501250.00-2.75-0.22%set 11:51
QO.Q17.EAug 2017 (E)1258.501258.501258.501253.50-2.75-0.22%set 09:12
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.H17.EMar 2017 (E)744.40763.30744.40801.90+10.45+1.32%set 13:05
PA.J17.EApr 2017 (E)777.95778.00775.20800.60+10.70+1.37%set 13:05
PA.K17.EMay 2017 (E)800.35800.35800.35800.35+10.70+1.36%set 13:05
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.H17.EMar 2017 (E)977.1977.1977.1963.1+2.0+0.21%set 13:08
PL.J17.EApr 2017 (E)964.0971.9957.1963.8+1.9+0.20%15:55
PL.K17.EMay 2017 (E)962.2962.2962.2965.6+1.9+0.20%set 11:36
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.H17.EMar 2017 (E)17.57517.57517.57517.563+0.018+0.10%set 13:02
SI.J17.EApr 2017 (E)17.52517.66017.50017.561+0.015+0.09%set 12:21
SI.K17.EMay 2017 (E)17.55517.71017.52517.605+0.027+0.15%15:55
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.H17.EMar 2017 (E)18.25018.49018.25017.563+0.018+0.10%set 13:47
SIL.J17.EApr 2017 (E)16.96016.97016.89017.561+0.015+0.09%set 13:47
SIL.K17.EMay 2017 (E)17.56017.70017.54017.610+0.032+0.18%15:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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