S&P 500
2367.34
+3.53 +0.15%
Dow Indu
20821.76
+11.44 +0.05%
Nasdaq
5841.78
+6.27 +0.11%
Crude Oil
53.99
-0.44 -0.81%
Gold
1257.125
+7.085 +0.56%
Euro
1.05635
0.00000 0.00%
US Dollar
101.14
+0.16 +0.16%
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.G17.EFeb 2017 (E)-9.156-9.156-9.156-9.156+0.0980.00%set 16:58
FO.H17.EMar 2017 (E)-8.873-8.873-8.873-8.873+0.6600.00%set 16:58
FO.J17.EApr 2017 (E)-9.110-9.110-9.110-9.110+0.5810.00%set 16:58
ALGONQUIN CITY-GATES NAT GAS IDX (nymex:N7)
MarketContractOpenHighLowLastChangePctTime
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:29
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.H17.EMar 2017 (E)0.5530.5530.5530.553+0.059+10.67%set 17:31
B4.J17.EApr 2017 (E)0.1240.1240.1240.124-0.008-6.45%set 17:31
B4.K17.EMay 2017 (E)-0.457-0.457-0.457-0.457-0.0040.00%set 17:31
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.H17.EMar 2017 (E)-0.270-0.270-0.270-0.270-0.0180.00%set 18:01
NEN.J17.EApr 2017 (E)-0.264-0.264-0.264-0.264-0.0040.00%set 17:32
NEN.K17.EMay 2017 (E)-0.317-0.317-0.317-0.317-0.0050.00%set 17:32
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.G17.EFeb 2017 (E)56.0456.0456.0456.04-0.08-0.14%set 14:55
CY.H17.EMar 2017 (E)56.3256.3256.3256.32-0.51-0.91%set 14:55
CY.J17.EApr 2017 (E)56.5656.5656.5656.56-0.42-0.74%set 14:55
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.G17.EFeb 2017 (E)1.47751.47751.47751.5100-0.0025-0.17%set 15:48
CU.H17.EMar 2017 (E)1.5001.5001.5001.500-0.005-0.33%set 15:48
CU.J17.EApr 2017 (E)1.52251.52251.52251.5225-0.0050-0.33%set 15:48
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.H17.EMar 2017 (E)-0.332-0.332-0.332-0.332-0.0140.00%set 17:32
CIN.J17.EApr 2017 (E)-0.372-0.372-0.372-0.372-0.0200.00%set 18:03
CIN.K17.EMay 2017 (E)-0.399-0.399-0.399-0.399-0.0200.00%set 17:32
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.H17.EMar 2017 (E)-0.244-0.244-0.244-0.244-0.0030.00%set 17:32
TC.J17.EApr 2017 (E)-0.166-0.166-0.166-0.166+0.0030.00%set 17:32
TC.K17.EMay 2017 (E)-0.183-0.183-0.183-0.183-0.0020.00%set 17:32
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.H17.EMar 2017 (E)-0.082-0.082-0.082-0.082-0.0060.00%set 17:31
GL.J17.EApr 2017 (E)-0.082-0.082-0.082-0.082-0.0040.00%set 17:31
GL.K17.EMay 2017 (E)-0.086-0.086-0.086-0.086-0.0040.00%set 17:31
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.H17.EMar 2017 (E)-0.118-0.118-0.118-0.118-0.0020.00%set 17:31
5ZN.J17.EApr 2017 (E)-0.099-0.099-0.099-0.099+0.0030.00%set 17:31
5ZN.K17.EMay 2017 (E)-0.105-0.105-0.105-0.105+0.0020.00%set 17:31
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H17.EMar 2017 (E)53.6854.6853.5954.06+0.37+0.68%set 14:30
CL.J17.EApr 2017 (E)54.3354.5153.7653.99-0.44-0.81%set 14:30
CL.K17.EMay 2017 (E)54.6254.8154.0954.32-0.41-0.75%set 14:30
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.J17.EApr 2017 (E)54.35054.52553.75054.000-0.450-0.83%set 18:01
QM.K17.EMay 2017 (E)54.67554.67554.10054.325-0.425-0.78%set 16:38
QM.M17.EJun 2017 (E)54.5055.4054.5054.55-0.40-0.73%set 18:01
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.J17.EApr 2017 (E)11-10-20.00%set 14:30
CLT.K17.EMay 2017 (E)-13-10-30.00%set 14:30
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J17.EApr 2017 (E)56.5156.6555.7555.99-0.54-0.96%set 14:43
BZ.K17.EMay 2017 (E)56.7256.9056.0956.31-0.47-0.83%set 14:43
BZ.M17.EJun 2017 (E)56.9156.9156.3456.55-0.39-0.69%set 14:43
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.J17.EApr 2017 (E)53.9953.9953.9953.99-0.46-0.85%set 14:30
WS.K17.EMay 2017 (E)54.3254.3254.3254.32-0.44-0.81%set 14:30
WS.M17.EJun 2017 (E)54.5654.5654.5654.56-0.40-0.73%set 14:30
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.H17.EMar 2017 (E)51.5151.5151.5151.51+0.41+0.80%set 17:58
MB.J17.EApr 2017 (E)51.3951.3951.3951.39-0.46-0.90%set 17:58
MB.K17.EMay 2017 (E)51.7251.7251.7251.72-0.44-0.85%set 17:58
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.H17.EMar 2017 (E)0.450.450.450.450.000.00%set 16:35
LPS.J17.EApr 2017 (E)0.40.40.40.40.00.00%set 16:02
LPS.K17.EMay 2017 (E)0.3250.3250.3250.3250.0000.00%set 16:02
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.J17.EApr 2017 (E)55.9955.9955.9955.99-0.59-1.05%set 14:43
BB.K17.EMay 2017 (E)56.3156.3156.3156.31-0.51-0.91%set 14:43
BB.M17.EJun 2017 (E)56.5556.5556.5556.55-0.43-0.76%set 14:43
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.H17.EMar 2017 (E)-0.534-0.534-0.534-0.534-0.0130.00%set 17:32
PG.J17.EApr 2017 (E)-0.663-0.663-0.663-0.663-0.0050.00%set 17:32
PG.K17.EMay 2017 (E)-0.782-0.782-0.782-0.782+0.0040.00%set 17:32
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.H17.EMar 2017 (E)-0.229-0.229-0.229-0.229-0.0050.00%set 17:32
PW.J17.EApr 2017 (E)-0.202-0.202-0.202-0.202-0.0020.00%set 17:32
PW.K17.EMay 2017 (E)-0.206-0.206-0.206-0.206-0.0030.00%set 17:32
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.G17.EFeb 2017 (E)297.690297.690297.690297.690+0.089+0.03%set 16:59
UV.H17.EMar 2017 (E)301.286301.286301.286301.286+0.968+0.32%set 16:59
UV.J17.EApr 2017 (E)301.286301.286301.286301.286+0.968+0.32%set 16:59
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.G17.EFeb 2017 (E)-0.019-0.019-0.019-0.019+0.0290.00%set 16:49
EN.H17.EMar 2017 (E)-1.273-1.273-1.273-1.273+0.1330.00%set 16:49
EN.J17.EApr 2017 (E)-1.863-1.863-1.863-1.863+0.0430.00%set 16:49
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.G17.EFeb 2017 (E)322.142322.142322.142322.142+0.023+0.01%set 16:59
UA.H17.EMar 2017 (E)326.236326.236326.236326.236+1.918+0.59%set 16:59
UA.J17.EApr 2017 (E)324.136324.136324.136324.136+1.318+0.41%set 16:59
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.G17.EFeb 2017 (E)10.38310.38310.38310.383-0.027-0.26%set 16:49
GZ.H17.EMar 2017 (E)10.26610.26610.26610.266-0.231-2.25%set 16:49
GZ.J17.EApr 2017 (E)10.26910.26910.26910.269-0.289-2.81%set 16:49
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.H17.EMar 2017 (E)494.5494.5494.5494.5-5.5-1.11%set 12:02
GLI.J17.EApr 2017 (E)496.75496.75496.75496.75-5.50-1.11%set 12:02
GLI.K17.EMay 2017 (E)498.50498.50498.50498.50-5.25-1.05%set 12:02
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.G17.EFeb 2017 (E)-0.069-0.069-0.069-0.069+0.0440.00%set 17:32
GCU.H17.EMar 2017 (E)-0.363-0.363-0.363-0.363+0.1310.00%set 17:32
GCU.J17.EApr 2017 (E)-0.413-0.413-0.413-0.413+0.0810.00%set 17:32
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G17.EFeb 2017 (E)46.8146.8146.8146.81+0.06+0.13%set 18:00
MFB.H17.EMar 2017 (E)47.0847.0847.0847.08+0.28+0.59%set 18:00
MFB.J17.EApr 2017 (E)47.0347.0347.0347.03+0.23+0.49%set 17:32
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.G17.EFeb 2017 (E)-0.0795-0.0795-0.0795-0.0795+0.00010.00%set 16:24
ME.H17.EMar 2017 (E)-0.09-0.09-0.09-0.090.000.00%set 16:24
ME.J17.EApr 2017 (E)-0.1000-0.1000-0.1000-0.1000+0.00250.00%set 16:24
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.G17.EFeb 2017 (E)14.1314.1314.1314.13-0.04-0.28%set 16:24
GY.H17.EMar 2017 (E)13.6513.6513.6513.65-0.17-1.25%set 16:24
GY.J17.EApr 2017 (E)13.2513.2513.2513.25-0.26-1.96%set 16:24
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.H17.EMar 2017 (E)-0.001-0.001-0.001-0.0010.0000.00%set 17:32
HB.J17.EApr 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:32
HB.K17.EMay 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 17:32
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H17.EMar 2017 (E)2.6402.6822.6062.617+0.025+0.96%set 14:31
HP.J17.EApr 2017 (E)2.7562.7752.7352.787+0.038+1.37%set 14:31
HP.K17.EMay 2017 (E)2.8682.8682.8682.868+0.046+1.60%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H17.EMar 2017 (E)2.6292.6572.5932.627+0.010+0.38%set 14:31
HH.J17.EApr 2017 (E)2.7862.7952.7352.787+0.038+1.36%set 14:31
HH.K17.EMay 2017 (E)2.8282.8282.8282.868+0.046+1.61%set 14:31
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
IN.H17.EMar 2017 (E)0.0010.0010.0010.001-0.007-700.00%set 17:29
IN.J17.EApr 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:29
IN.K17.EMay 2017 (E)0.0030.0030.0030.0030.0000.00%set 17:29
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.H17.EMar 2017 (E)2.6332.6332.6332.627+0.010+0.38%set 14:31
NN.J17.EApr 2017 (E)2.7872.7872.7872.787+0.038+1.36%set 14:31
NN.K17.EMay 2017 (E)2.8682.8682.8682.868+0.046+1.60%set 14:31
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.H17Mar 20172.5352.5352.5352.535+0.009+0.36%set 17:32
XJ.J17Apr 20172.7152.7152.7152.715+0.036+1.33%set 17:32
XJ.K17May 20172.8072.8072.8072.807+0.044+1.57%set 17:32
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.H17Mar 2017-0.092-0.092-0.092-0.092-0.0010.00%set 17:32
NH.J17Apr 2017-0.072-0.072-0.072-0.072-0.0020.00%set 17:32
NH.K17May 2017-0.061-0.061-0.061-0.061-0.0020.00%set 17:32
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.H17.EMar 2017 (E)-0.092-0.092-0.092-0.092-0.0010.00%set 17:32
NHN.J17.EApr 2017 (E)-0.072-0.072-0.072-0.072-0.0020.00%set 17:32
NHN.K17.EMay 2017 (E)-0.061-0.061-0.061-0.061-0.0020.00%set 18:01
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.H17.EMar 2017 (E)2.5352.5352.5352.535+0.009+0.36%set 18:02
XJT.J17.EApr 2017 (E)2.7152.7152.7152.715+0.036+1.33%set 17:32
XJT.K17.EMay 2017 (E)2.8072.8072.8072.807+0.044+1.57%set 17:32
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.H17.EMar 2017 (E)24.2224.2224.2224.22+0.47+1.94%set 17:43
OMM.J17.EApr 2017 (E)19.2619.2619.2619.26-0.09-0.47%set 17:43
OMM.K17.EMay 2017 (E)17.2817.2817.2817.28+0.03+0.17%set 18:00
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.G17.EFeb 2017 (E)515.889515.889515.889515.889-0.652-0.13%set 16:55
JA.H17.EMar 2017 (E)502.915502.915502.915502.915-4.580-0.91%set 16:55
JA.J17.EApr 2017 (E)500.031500.031500.031500.031-4.047-0.81%set 16:55
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.H17.EMar 2017 (E)34.3534.3534.3534.35+0.15+0.44%set 17:45
H5L.J17.EApr 2017 (E)35.0535.0535.0535.05-0.10-0.29%set 17:45
H5L.K17.EMay 2017 (E)34.9834.9834.9834.98-0.02-0.06%set 17:45
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.H17.EMar 2017 (E)25.7925.7925.7925.79+0.09+0.35%set 18:02
K2L.J17.EApr 2017 (E)25.8325.8325.8325.83-0.02-0.08%set 17:45
K2L.K17.EMay 2017 (E)24.2924.2924.2924.29+0.04+0.16%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.H17.EMar 2017 (E)33.4033.4033.4033.40+0.15+0.45%set 18:01
AH3.J17.EApr 2017 (E)34.134.134.134.1-0.1-0.29%set 17:45
AH3.K17.EMay 2017 (E)34.0334.0334.0334.03-0.02-0.06%set 17:45
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.H17.EMar 2017 (E)25.1925.1925.1925.19+0.09+0.36%set 18:01
EJL.J17.EApr 2017 (E)25.2325.2325.2325.23-0.02-0.08%set 17:45
EJL.K17.EMay 2017 (E)23.6923.6923.6923.69+0.04+0.17%set 18:01
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.G17.EFeb 2017 (E)0.737500.737500.737500.76816+0.00050+0.07%set 16:44
B0.H17.EMar 2017 (E)0.692500.692500.692500.65063+0.00125+0.19%set 16:44
B0.J17.EApr 2017 (E)0.643130.643130.643130.64313+0.00250+0.39%set 16:44
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.G17.EFeb 2017 (E)498.552498.552498.552498.552-0.489-0.10%set 16:56
UN.H17.EMar 2017 (E)489.915489.915489.915489.915-3.330-0.68%set 16:56
UN.J17.EApr 2017 (E)486.781486.781486.781486.781-3.422-0.70%set 16:56
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H17.EMar 2017 (E)2.6202.6652.5872.627+0.010+0.37%set 14:31
NG.J17.EApr 2017 (E)2.7532.7992.7312.787+0.047+1.68%set 14:31
NG.K17.EMay 2017 (E)2.8262.8762.8122.868+0.051+1.77%set 14:31
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H17.EMar 2017 (E)2.6102.7002.5852.615+0.025+0.96%set 16:38
QG.J17.EApr 2017 (E)2.7502.8002.7302.785+0.045+1.61%set 16:38
QG.K17.EMay 2017 (E)2.8252.8652.8202.870+0.050+1.75%set 18:01
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.H17.EMar 2017 (E)1210-2-200.00%set 14:31
NGT.J17.EApr 2017 (E)11-10-1-100.00%set 14:31
NGT.K17.EMay 2017 (E)1110-1-100.00%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.H17.EMar 2017 (E)25.1325.1325.1325.13+0.50+1.99%set 17:45
H2.J17.EApr 2017 (E)27.9827.9827.9827.98+0.38+1.36%set 17:45
H2.K17.EMay 2017 (E)21.9821.9821.9821.98-0.20-0.91%set 17:45
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.H17.EMar 2017 (E)25.1325.1325.1325.13+0.48+1.91%set 17:45
H2L.J17.EApr 2017 (E)27.9827.9827.9827.98+0.38+1.36%set 17:45
H2L.K17.EMay 2017 (E)21.9821.9821.9821.98-0.22-1.00%set 17:45
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H17.EMar 2017 (E)1.65331.65481.62931.6404-0.0154-0.94%set 14:31
HO.J17.EApr 2017 (E)1.66231.66551.63771.6482-0.0166-1.01%set 14:31
HO.K17.EMay 2017 (E)1.66911.67151.64571.6556-0.0168-1.01%set 14:31
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.H17.EMar 2017 (E)-0.28-0.28-0.28-0.28-0.020.00%set 17:32
NL.J17.EApr 2017 (E)-0.251-0.251-0.251-0.251-0.0030.00%set 17:32
NL.K17.EMay 2017 (E)-0.280-0.280-0.280-0.280-0.0050.00%set 17:32
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.H17.EMar 2017 (E)-0.130-0.130-0.130-0.130-0.0040.00%set 17:32
PD.J17.EApr 2017 (E)-0.120-0.120-0.120-0.120+0.0030.00%set 17:32
PD.K17.EMay 2017 (E)-0.131-0.131-0.131-0.131+0.0010.00%set 17:32
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.G17.EFeb 2017 (E)2.6642.6642.6642.664-0.041-1.54%set 17:32
VR.H17.EMar 2017 (E)2.152.152.152.150.000.00%set 17:32
VR.J17.EApr 2017 (E)2.152.152.152.15+0.05+2.33%set 17:32
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.G17.EFeb 2017 (E)49.4849.4849.4849.48+0.02+0.04%set 17:32
MM.H17.EMar 2017 (E)49.2349.2349.2349.23+0.28+0.57%set 17:32
MM.J17.EApr 2017 (E)49.1849.1849.1849.18+0.28+0.57%set 17:32
NYH ULSD BULLET (nymex:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.H17.EMar 2017 (E)1.64041.64041.64041.6404-0.0163-0.99%set 18:00
ABH.J17.EApr 2017 (E)1.64821.64821.64821.6482-0.0175-1.06%set 18:00
ABH.K17.EMay 2017 (E)1.65561.65561.65561.6556-0.0174-1.05%set 14:31
NYH ULSD BULLET (nymex:BH)
MarketContractOpenHighLowLastChangePctTime
BH.H17Mar 20171.64041.64041.64041.6404-0.0163-0.99%set 14:31
BH.J17Apr 20171.64821.64821.64821.6482-0.0175-1.06%set 14:31
BH.K17May 20171.65561.65561.65561.6556-0.0174-1.05%set 14:31
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.G17.EFeb 2017 (E)1.64231.64231.64231.6423-0.0025-0.15%set 14:57
MPX.H17.EMar 2017 (E)1.64821.64821.64821.6482-0.0175-1.06%set 18:00
MPX.J17.EApr 2017 (E)1.65561.65561.65561.6556-0.0174-1.05%set 14:57
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.H17.EMar 2017 (E)11-10-50.00%set 14:31
HOT.J17.EApr 2017 (E)11-80-100.00%set 14:31
HOT.M17.EJun 2017 (E)2220-10.00%set 14:31
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.H17.EMar 2017 (E)18.4318.4318.4318.43-0.02-0.11%set 17:45
K4L.J17.EApr 2017 (E)18.4818.4818.4818.48-0.02-0.11%set 17:45
K4L.K17.EMay 2017 (E)16.9016.9016.9016.90-0.15-0.89%set 17:45
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.H17.EMar 2017 (E)27.3327.3327.3327.33+0.38+1.39%set 17:31
K3L.J17.EApr 2017 (E)30.0030.0030.0030.00-0.05-0.17%set 17:31
K3L.K17.EMay 2017 (E)32.1532.1532.1532.150.000.00%set 18:02
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.H17.EMar 2017 (E)25.225.225.225.2+0.2+0.79%set 18:04
D2L.J17.EApr 2017 (E)24.1324.1324.1324.13+0.08+0.33%set 17:45
D2L.K17.EMay 2017 (E)20.9820.9820.9820.98-0.12-0.57%set 17:45
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.H17.EMar 2017 (E)33.3333.3333.3333.33+0.23+0.69%set 18:02
T3L.J17.EApr 2017 (E)32.9532.9532.9532.950.000.00%set 17:31
T3L.K17.EMay 2017 (E)33.4833.4833.4833.48-0.02-0.06%set 17:31
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.H17.EMar 2017 (E)25.5825.5825.5825.58+0.23+0.90%set 17:45
D4L.J17.EApr 2017 (E)24.5024.5024.5024.50+0.05+0.20%set 17:45
D4L.K17.EMay 2017 (E)21.3821.3821.3821.38-0.12-0.56%set 17:45
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.G17Feb 201723.0723.0723.0723.07-1.24-5.37%set 17:45
58.H17Mar 201721.8221.8221.8221.82+0.10+0.46%set 17:45
58.J17Apr 201721.3021.3021.3021.30+0.04+0.19%set 17:45
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.H17.EMar 2017 (E)21.8221.8221.8221.82+0.12+0.55%set 17:45
A58.J17.EApr 2017 (E)21.3021.3021.3021.30+0.05+0.23%set 17:45
A58.K17.EMay 2017 (E)18.9418.9418.9418.94-0.11-0.58%set 18:01
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.H17.EMar 2017 (E)14.8114.8114.8114.81-0.09-0.61%set 18:02
OFF.J17.EApr 2017 (E)10.1410.1410.1410.14-0.06-0.59%set 18:02
OFF.K17.EMay 2017 (E)9.399.399.399.39+0.24+2.56%set 18:02
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.H17.EMar 2017 (E)-0.290-0.290-0.290-0.290-0.0080.00%set 17:32
PH.J17.EApr 2017 (E)-0.297-0.297-0.297-0.297-0.0060.00%set 17:32
PH.K17.EMay 2017 (E)-0.350-0.350-0.350-0.350-0.0070.00%set 17:32
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.H17.EMar 2017 (E)-0.337-0.337-0.337-0.337-0.0080.00%set 17:32
PM.J17.EApr 2017 (E)-0.398-0.398-0.398-0.398-0.0270.00%set 17:32
PM.K17.EMay 2017 (E)-0.442-0.442-0.442-0.442-0.0220.00%set 17:32
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.H17.EMar 2017 (E)24.6624.6624.6624.66+0.11+0.45%set 17:45
V3L.J17.EApr 2017 (E)24.9124.9124.9124.91-0.09-0.36%set 17:45
V3L.K17.EMay 2017 (E)23.6623.6623.6623.66+0.01+0.04%set 17:45
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.H17.EMar 2017 (E)30.6630.6630.6630.66+0.06+0.20%set 17:45
D7L.J17.EApr 2017 (E)32.1332.1332.1332.13-0.17-0.53%set 17:45
D7L.K17.EMay 2017 (E)33.3933.3933.3933.39-0.06-0.18%set 17:45
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.G17Feb 201729.1329.1329.1329.13+1.55+5.32%set 17:31
JM.H17Mar 201731.8631.8631.8631.86+0.09+0.28%set 17:31
JM.J17Apr 201733.133.133.133.1-0.2-0.60%set 17:31
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.H17.EMar 2017 (E)31.8631.8631.8631.86+0.11+0.35%set 18:02
JML.J17.EApr 2017 (E)33.133.133.133.1-0.2-0.60%set 17:31
JML.K17.EMay 2017 (E)34.2234.2234.2234.22-0.18-0.53%set 18:02
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.G17Feb 201723.5223.5223.5223.52-0.79-3.36%set 17:50
46.H17Mar 201723.4423.4423.4423.44+0.02+0.09%set 17:50
46.J17Apr 201721.1221.1221.1221.12-0.16-0.76%set 17:50
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.H17.EMar 2017 (E)23.4423.4423.4423.44+0.04+0.17%set 18:00
A46.J17.EApr 2017 (E)21.1221.1221.1221.12-0.18-0.85%set 18:00
A46.K17.EMay 2017 (E)19.4419.4419.4419.44-0.36-1.85%set 18:00
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.H17.EMar 2017 (E)22.2022.2022.2022.20+0.25+1.13%set 18:02
B6L.J17.EApr 2017 (E)21.8421.8421.8421.84-0.01-0.05%set 17:45
B6L.K17.EMay 2017 (E)20.4120.4120.4120.41+0.01+0.05%set 17:45
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.H17.EMar 2017 (E)22.2522.2522.2522.25+0.25+1.12%set 17:45
L3L.J17.EApr 2017 (E)21.8921.8921.8921.89-0.01-0.05%set 17:45
L3L.K17.EMay 2017 (E)20.4620.4620.4620.46+0.01+0.05%set 17:45
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.H17.EMar 2017 (E)29.5429.5429.5429.54+0.09+0.30%set 18:01
N3L.J17.EApr 2017 (E)30.4430.4430.4430.44-0.21-0.69%set 18:01
N3L.K17.EMay 2017 (E)31.7431.7431.7431.74-0.06-0.19%set 17:45
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.H17.EMar 2017 (E)25.5325.5325.5325.53+0.03+0.12%set 18:01
N9L.J17.EApr 2017 (E)25.325.325.325.3-0.1-0.40%set 17:31
N9L.K17.EMay 2017 (E)23.8323.8323.8323.83-0.07-0.29%set 17:31
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.H17.EMar 2017 (E)31.8631.8631.8631.86+0.09+0.28%set 17:31
L1.J17.EApr 2017 (E)33.133.133.133.1-0.2-0.60%set 17:31
L1.K17.EMay 2017 (E)34.2234.2234.2234.22-0.16-0.47%set 17:31
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.H17.EMar 2017 (E)25.5825.5825.5825.58+0.02+0.08%set 17:45
E4.J17.EApr 2017 (E)25.3525.3525.3525.35-0.08-0.32%set 17:45
E4.K17.EMay 2017 (E)23.8823.8823.8823.88-0.05-0.21%set 17:45
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.H17.EMar 2017 (E)25.5825.5825.5825.58+0.03+0.12%set 17:45
E4L.J17.EApr 2017 (E)25.3525.3525.3525.35-0.10-0.39%set 17:45
E4L.K17.EMay 2017 (E)23.8823.8823.8823.88-0.07-0.29%set 17:45
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.H17.EMar 2017 (E)31.8631.8631.8631.86+0.09+0.28%set 17:45
J4.J17.EApr 2017 (E)33.133.133.133.1-0.2-0.60%set 17:45
J4.K17.EMay 2017 (E)34.2234.2234.2234.22-0.16-0.47%set 17:45
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.H17.EMar 2017 (E)31.8631.8631.8631.86+0.11+0.35%set 18:02
J4L.J17.EApr 2017 (E)33.133.133.133.1-0.2-0.60%set 17:45
J4L.K17.EMay 2017 (E)34.2234.2234.2234.22-0.18-0.53%set 18:02
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.G17.EFeb 2017 (E)1.53351.53351.53351.5335-0.0022-0.14%set 14:57
RLX.H17.EMar 2017 (E)1.73651.73651.73651.7365-0.0111-0.64%set 18:01
RLX.J17.EApr 2017 (E)1.76111.76111.76111.7611-0.0101-0.57%set 18:01
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.G17Feb 201710.9510.9510.9510.95-0.02-0.18%set 15:18
RM.H17Mar 201718.8318.8318.8318.83-0.01-0.05%set 15:18
RM.J17Apr 201719.5719.5719.5719.570.000.00%set 15:18
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.H17.EMar 2017 (E)1.51481.51481.51481.5148-0.0138-0.91%set 14:30
RT.J17.EApr 2017 (E)1.73651.73651.73651.7365-0.0111-0.64%set 14:30
RT.K17.EMay 2017 (E)1.76111.76111.76111.7611-0.0101-0.57%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H17.EMar 2017 (E)1.52391.52501.49451.5148-0.0139-0.92%set 14:30
RB.J17.EApr 2017 (E)1.74511.74791.72021.7365-0.0119-0.69%set 14:30
RB.K17.EMay 2017 (E)1.76591.77041.74531.7611-0.0109-0.62%set 14:30
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.H17.EMar 2017 (E)1110-20.00%set 14:30
RBT.J17.EApr 2017 (E)-11-10-3-300.00%set 14:30
RBT.M17.EJun 2017 (E)1110-2-200.00%set 14:30
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.G17.EFeb 2017 (E)8.3718.3718.3718.371-0.008-0.10%set 16:56
RBB.H17.EMar 2017 (E)16.61316.61316.61316.613+0.041+0.25%set 16:56
RBB.J17.EApr 2017 (E)17.40917.40917.40917.409+0.004+0.02%set 16:56
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)-0.306-0.306-0.306-0.306-0.0040.00%set 17:32
NJ.J17.EApr 2017 (E)-0.367-0.367-0.367-0.367-0.0230.00%set 17:32
NJ.K17.EMay 2017 (E)-0.399-0.399-0.399-0.399-0.0210.00%set 17:32
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.G17.EFeb 2017 (E)316.022316.022316.022316.022+0.087+0.03%set 17:35
SE.H17.EMar 2017 (E)320.861320.861320.861320.861+1.793+0.56%set 17:35
SE.J17.EApr 2017 (E)318.186318.186318.186318.186+1.118+0.35%set 16:59
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.G17.EFeb 2017 (E)6.1206.1206.1206.120-0.064-1.04%set 17:35
SD.H17.EMar 2017 (E)5.3755.3755.3755.375+0.125+2.27%set 17:35
SD.J17.EApr 2017 (E)5.955.955.955.95+0.20+3.36%set 16:59
SOCAL PIPE SYNTHETIC (nymex:XN)
MarketContractOpenHighLowLastChangePctTime
XN.H17.EMar 2017 (E)2.4532.4532.4532.453+0.002+0.08%set 17:32
XN.J17.EApr 2017 (E)2.5112.5112.5112.511+0.018+0.72%set 17:32
XN.K17.EMay 2017 (E)2.5302.5302.5302.530+0.021+0.83%set 17:32
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.H17.EMar 2017 (E)-0.295-0.295-0.295-0.295-0.0330.00%set 17:32
8ZN.J17.EApr 2017 (E)-0.310-0.310-0.310-0.310-0.0080.00%set 17:32
8ZN.K17.EMay 2017 (E)-0.348-0.348-0.348-0.348-0.0090.00%set 17:32
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.H17.EMar 2017 (E)-0.12-0.12-0.12-0.120.000.00%set 17:32
9FN.J17.EApr 2017 (E)-0.108-0.108-0.108-0.108+0.0020.00%set 18:01
9FN.K17.EMay 2017 (E)-0.105-0.105-0.105-0.105+0.0030.00%set 17:32
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.H17.EMar 2017 (E)-0.064-0.064-0.064-0.064-0.0030.00%set 17:31
CZ.J17.EApr 2017 (E)-0.052-0.052-0.052-0.052+0.0010.00%set 17:31
CZ.K17.EMay 2017 (E)-0.046-0.046-0.046-0.0460.0000.00%set 17:31
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.H17.EMar 2017 (E)-0.217-0.217-0.217-0.217-0.0080.00%set 17:32
NZ.J17.EApr 2017 (E)-0.288-0.288-0.288-0.288+0.0180.00%set 17:32
NZ.K17.EMay 2017 (E)-0.418-0.418-0.418-0.418+0.0110.00%set 17:32
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.H17.EMar 2017 (E)-0.215-0.215-0.215-0.215-0.0150.00%set 17:32
TZ6.J17.EApr 2017 (E)-0.274-0.274-0.274-0.274+0.0210.00%set 17:32
TZ6.K17.EMay 2017 (E)-0.405-0.405-0.405-0.405+0.0060.00%set 17:32
TRANSCO ZONE 6 NON-NY NAT GAS INDEX (nymex:TZI)
MarketContractOpenHighLowLastChangePctTime
TZI.J17.EApr 2017 (E)0.020.020.020.020.000.00%set 17:29
TZI.K17.EMay 2017 (E)0.020.020.020.020.000.00%set 17:29
TZI.M17.EJun 2017 (E)0.020.020.020.020.000.00%set 17:29
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.H17.EMar 2017 (E)-0.07-0.07-0.07-0.070.000.00%set 17:32
TR.J17.EApr 2017 (E)-0.072-0.072-0.072-0.072+0.0010.00%set 17:32
TR.K17.EMay 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 17:32
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.G17.EFeb 2017 (E)-0.0329-0.0329-0.0329-0.0329-0.00010.00%set 16:24
LT.H17.EMar 2017 (E)-0.0350-0.0350-0.0350-0.0350+0.00250.00%set 16:24
LT.J17.EApr 2017 (E)-0.045-0.045-0.045-0.045+0.0010.00%set 16:24
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.G17.EFeb 2017 (E)22.7522.7522.7522.75-1.25-5.49%set 17:51
UX.H17.EMar 2017 (E)22.7522.7522.7522.75-1.25-5.49%set 17:51
UX.J17.EApr 2017 (E)22.7522.7522.7522.75-1.25-5.49%set 17:51
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.H17.EMar 2017 (E)-0.165-0.165-0.165-0.165-0.0160.00%set 17:32
PF.J17.EApr 2017 (E)-0.155-0.155-0.155-0.155-0.0080.00%set 17:32
PF.K17.EMay 2017 (E)-0.233-0.233-0.233-0.233-0.0090.00%set 17:32
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.H17.EMar 2017 (E)-0.314-0.314-0.314-0.314-0.0290.00%set 17:32
NW.J17.EApr 2017 (E)-0.313-0.313-0.313-0.313-0.0070.00%set 17:32
NW.K17.EMay 2017 (E)-0.345-0.345-0.345-0.345-0.0080.00%set 17:32
WAHA INDEX (nymex:IY)
MarketContractOpenHighLowLastChangePctTime
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:29
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.H17.EMar 2017 (E)11.911.911.911.90.00.00%set 14:51
QP.J17.EApr 2017 (E)11.3511.3511.3511.350.000.00%set 14:51
QP.K17.EMay 2017 (E)11.3511.3511.3511.350.000.00%set 14:51
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.G17.EFeb 2017 (E)-2.58-2.58-2.58-2.58+0.010.00%set 15:18
BK.H17.EMar 2017 (E)-2.22-2.22-2.22-2.22+0.050.00%set 15:18
BK.J17.EApr 2017 (E)-2.16-2.16-2.16-2.160.000.00%set 15:18
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.G17.EFeb 2017 (E)53.4653.4653.4653.46-0.07-0.13%set 14:57
CSX.H17.EMar 2017 (E)54.1054.1054.1054.10-0.46-0.85%set 14:57
CSX.J17.EApr 2017 (E)54.4054.4054.4054.40-0.42-0.77%set 18:03
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.H17.EMar 2017 (E)0.360.360.360.36-0.02-5.56%set 17:58
WTT.J17.EApr 2017 (E)-0.20-0.20-0.20-0.20+0.050.00%set 17:58
WTT.K17.EMay 2017 (E)-0.30-0.30-0.30-0.30+0.050.00%set 17:58
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.K17.EMay 2017 (E)1994199419941994-32-1.60%set 11:59
CJ.N17.EJul 2017 (E)2002200220022002-32-1.60%set 11:59
CJ.U17.ESep 2017 (E)2019201920192019-33-1.63%set 11:59
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.K17.EMay 2017 (E)1.46251.46251.46251.4625-0.0370-2.53%set 13:32
KT.N17.EJul 2017 (E)1.4851.4851.4851.485-0.037-2.49%set 13:32
KT.U17.ESep 2017 (E)1.50801.50801.50801.5080-0.0365-2.42%set 13:32
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.74000.74000.74000.7352+0.0004+0.05%set 14:26
TT.K17.EMay 2017 (E)0.76570.76570.76570.7657+0.0047+0.61%set 14:23
TT.N17.EJul 2017 (E)0.77500.77500.77500.7750+0.0058+0.75%set 14:23
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.1980-0.0036-1.82%set 13:10
YO.K17.EMay 2017 (E)0.19810.19810.19810.1981-0.0032-1.62%set 13:10
YO.N17.EJul 2017 (E)0.19590.19590.19590.1959-0.0029-1.48%set 13:10
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.G17.EFeb 2017 (E)0.07900.08000.07900.09970.00000.00%set 13:03
AUP.H17.EMar 2017 (E)0.0980.0980.0980.101+0.001+0.99%set 13:03
AUP.J17.EApr 2017 (E)0.09250.09350.09250.1010+0.0010+0.99%set 13:03
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G17.EFeb 2017 (E)2.66102.68202.66102.6800+0.0375+1.40%set 13:22
HG.H17.EMar 2017 (E)2.63752.69102.63752.6800+0.0245+0.92%set 13:22
HG.J17.EApr 2017 (E)2.64752.69652.64752.6885+0.0295+1.10%set 13:22
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.K17.EMay 2017 (E)55-100+100.00%set 13:22
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G17.EFeb 2017 (E)1250.01258.81250.01256.9+6.7+0.53%set 13:40
GC.H17.EMar 2017 (E)1249.21259.41247.71256.8+5.8+0.46%set 13:40
GC.J17.EApr 2017 (E)1250.61261.21248.81258.3+6.7+0.53%set 13:40
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J17.EApr 2017 (E)1249.751261.001249.001258.25+6.75+0.54%set 18:01
QO.M17.EJun 2017 (E)1261.001262.501259.251261.50+7.25+0.57%set 13:40
QO.Q17.EAug 2017 (E)1202.001202.001197.501264.50+6.75+0.53%set 18:01
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G17.EFeb 2017 (E)787.70787.70787.70771.70-1.65-0.21%set 13:06
PA.H17.EMar 2017 (E)772.25785.10769.50771.65-1.10-0.14%set 13:06
PA.J17.EApr 2017 (E)783.70783.70775.55772.25-1.65-0.21%set 13:06
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.G17.EFeb 2017 (E)970.7970.7970.71026.5+16.7+1.63%set 13:07
PL.H17.EMar 2017 (E)1000.61017.51000.61027.2+16.7+1.63%set 13:07
PL.J17.EApr 2017 (E)1012.11032.01010.91028.7+18.2+1.76%set 13:07
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G17.EFeb 2017 (E)18.05518.11018.05518.335+0.222+1.21%set 13:38
SI.H17.EMar 2017 (E)18.16018.39018.14518.339+0.233+1.27%set 13:38
SI.J17.EApr 2017 (E)18.18518.42018.18518.375+0.222+1.21%set 13:38
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.G17.EFeb 2017 (E)17.75017.76017.75018.335+0.222+1.21%set 13:38
SIL.H17.EMar 2017 (E)18.18018.38018.18018.339+0.222+1.21%set 13:38
SIL.J17.EApr 2017 (E)18.37518.37518.37518.375+0.222+1.21%set 13:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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