S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.21
+0.10 +0.19%
Gold
1285.300
-7.875 -0.61%
Euro
1.176725
-0.001140 -0.10%
US Dollar
93.512
+0.238 +0.26%
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.V17.EOct 2017 (E)-7.441-7.441-7.441-7.441-0.1590.00%set 17:25
FO.X17.ENov 2017 (E)-7.917-7.917-7.917-7.917-0.1410.00%set 17:25
FO.Z17.EDec 2017 (E)-8.258-8.258-8.258-8.258-0.0900.00%set 17:25
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.X17.ENov 2017 (E)0.1910.1910.1910.191-0.173-47.53%set 18:09
B4.Z17.EDec 2017 (E)3.0233.0233.0233.023-0.187-5.83%set 18:09
B4.F18.EJan 2018 (E)5.4275.4275.4275.427-0.221-3.91%set 18:09
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.V17.EOct 2017 (E)57.1657.1657.1657.16+0.03+0.05%set 15:28
CY.X17.ENov 2017 (E)57.5357.5357.5357.53-0.02-0.03%set 15:28
CY.Z17.EDec 2017 (E)57.1957.1957.1957.19-0.07-0.12%set 15:28
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.V17.EOct 2017 (E)1.44151.44151.44001.4350+0.0025+0.17%set 15:50
CU.X17.ENov 2017 (E)1.4151.4151.4151.430+0.010+0.70%set 15:50
CU.Z17.EDec 2017 (E)1.5101.5101.5101.415+0.005+0.35%set 15:50
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.X17.ENov 2017 (E)-0.417-0.417-0.417-0.417+0.0410.00%set 18:09
CIN.Z17.EDec 2017 (E)-0.230-0.230-0.230-0.230+0.0790.00%set 18:09
CIN.F18.EJan 2018 (E)-0.232-0.232-0.232-0.232+0.0700.00%set 18:09
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.X17.ENov 2017 (E)-0.258-0.258-0.258-0.258-0.0130.00%set 18:09
TC.Z17.EDec 2017 (E)-0.258-0.258-0.258-0.258-0.0140.00%set 18:09
TC.F18.EJan 2018 (E)-0.239-0.239-0.239-0.239-0.0160.00%set 18:09
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.X17.ENov 2017 (E)-0.092-0.092-0.092-0.092+0.0010.00%set 18:09
GL.Z17.EDec 2017 (E)-0.092-0.092-0.092-0.092-0.0010.00%set 18:09
GL.X17Nov 2017-0.092-0.092-0.092-0.092+0.0010.00%set 18:09
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.X17.ENov 2017 (E)-0.137-0.137-0.137-0.137-0.0080.00%set 18:09
5ZN.Z17.EDec 2017 (E)-0.135-0.135-0.135-0.135-0.0180.00%set 18:09
5ZN.F18.EJan 2018 (E)-0.141-0.141-0.141-0.141-0.0180.00%set 18:09
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.X17.ENov 2017 (E)51.9451.9951.9151.97+0.09+0.17%18:20
CL.Z17.EDec 2017 (E)52.1752.2452.1652.21+0.10+0.19%18:20
CL.F18.EJan 2018 (E)52.3752.4052.3552.39+0.11+0.21%18:20
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.X17.ENov 2017 (E)51.92551.97551.92551.975+0.100+0.19%18:17
QM.Z17.EDec 2017 (E)52.20052.22552.15052.225+0.125+0.24%18:16
QM.F18.EJan 2018 (E)52.37552.65051.90052.275-0.075-0.14%set 11:30
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.X17.ENov 2017 (E)1210+20.00%set 14:28
CLT.F18.EJan 2018 (E)1110-2-200.00%set 14:28
CLT.G18.EFeb 2018 (E)1110-1-100.00%set 14:31
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Z17.EDec 2017 (E)58.0758.0758.0758.07+0.19+0.33%18:02
BZ.F18.EJan 2018 (E)57.5058.0556.9057.83+0.27+0.47%16:26
BZ.G18.EFeb 2018 (E)57.2457.6056.8057.21-0.07-0.12%set 14:25
CRUDE OIL BRENT LAST DAY (TAS) (nymex:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.Z17.EDec 2017 (E)0.250.250.250.00+0.25+100.00%set 14:48
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.X17.ENov 2017 (E)51.8851.8851.8851.88+0.01+0.02%set 14:31
WS.Z17.EDec 2017 (E)52.1152.1152.1152.11-0.03-0.06%set 14:31
WS.F18.EJan 2018 (E)52.2852.2852.2852.28-0.06-0.11%set 14:31
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.X17.ENov 2017 (E)53.3353.3353.3353.33+0.16+0.30%set 17:24
MB.Z17.EDec 2017 (E)53.2653.2653.2653.26+0.07+0.13%set 17:24
MB.F18.EJan 2018 (E)53.0353.0353.0353.03-0.06-0.11%set 17:24
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.X17.ENov 2017 (E)0.0590.0590.0590.059-0.041-41.00%set 17:24
LPS.Z17.EDec 2017 (E)0.130.130.130.13-0.01-7.14%set 17:24
LPS.F18.EJan 2018 (E)0.150.150.150.150.000.00%set 17:24
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.Z17.EDec 2017 (E)57.8857.8857.8857.88+0.06+0.10%set 14:48
BB.F18.EJan 2018 (E)57.5457.5457.5457.54-0.02-0.03%set 14:48
BB.G18.EFeb 2018 (E)57.2157.2157.2157.21-0.07-0.12%set 14:48
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.X17.ENov 2017 (E)-0.908-0.908-0.908-0.908+0.0300.00%set 18:09
PG.Z17.EDec 2017 (E)-0.533-0.533-0.533-0.533+0.0370.00%set 18:09
PG.F18.EJan 2018 (E)-0.449-0.449-0.449-0.449+0.0310.00%set 18:09
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.X17.ENov 2017 (E)-0.201-0.201-0.201-0.201-0.0090.00%set 18:09
PW.Z17.EDec 2017 (E)-0.188-0.188-0.188-0.188-0.0140.00%set 18:09
PW.F18.EJan 2018 (E)-0.182-0.182-0.182-0.182-0.0130.00%set 18:09
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.V17.EOct 2017 (E)315.696315.696315.696315.696-0.844-0.27%set 17:25
UV.X17.ENov 2017 (E)315.010315.010315.010315.010-1.033-0.33%set 17:25
UV.Z17.EDec 2017 (E)310.695310.695310.695310.695-1.033-0.33%set 17:25
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.V17.EOct 2017 (E)0.5040.5040.5040.504-0.114-18.45%set 17:22
EN.X17.ENov 2017 (E)0.3400.3400.3400.340-0.059-14.79%set 17:22
EN.Z17.EDec 2017 (E)0.1340.1340.1340.134-0.012-8.22%set 17:22
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.V17.EOct 2017 (E)335.598335.598335.598335.598+0.177+0.05%set 17:25
UA.X17.ENov 2017 (E)339.245339.245339.245339.245-0.458-0.13%set 17:25
UA.Z17.EDec 2017 (E)337.805337.805337.805337.805-0.558-0.16%set 17:25
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.V17.EOct 2017 (E)14.39914.39914.39914.399-0.278-1.89%set 17:22
GZ.X17.ENov 2017 (E)13.97113.97113.97113.971-0.413-2.87%set 17:22
GZ.Z17.EDec 2017 (E)13.71713.71713.71713.717-0.286-2.04%set 17:22
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.X17.ENov 2017 (E)479.95479.95479.95537.25-3.75-0.69%set 11:43
GLI.Z17.EDec 2017 (E)475.25478.25475.25530.50-3.00-0.56%set 11:43
GLI.F18.EJan 2018 (E)527.0527.0527.0527.0-2.5-0.47%set 11:43
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.V17.EOct 2017 (E)-1.061-1.061-1.061-1.061+0.0870.00%set 17:23
GCU.X17.ENov 2017 (E)-0.558-0.558-0.558-0.558+0.0630.00%set 17:23
GCU.Z17.EDec 2017 (E)-0.228-0.228-0.228-0.228+0.0630.00%set 17:23
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.V17.EOct 2017 (E)48.6648.6648.6648.66-0.04-0.08%set 17:23
MFB.X17.ENov 2017 (E)49.0549.0549.0549.05-0.10-0.20%set 18:00
MFB.Z17.EDec 2017 (E)48.748.748.748.7-0.1-0.20%set 17:23
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.V17.EOct 2017 (E)-0.1435-0.1435-0.1435-0.1435+0.00250.00%set 17:23
ME.X17.ENov 2017 (E)-0.1525-0.1525-0.1525-0.1525+0.00500.00%set 17:23
ME.Z17.EDec 2017 (E)-0.155-0.155-0.155-0.155+0.0050.00%set 17:23
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.Z17.EDec 2017 (E)-0.002-0.002-0.002-0.0020.0000.00%set 18:09
HB.F18.EJan 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 18:09
HB.G18.EFeb 2018 (E)-0.002-0.002-0.002-0.0020.0000.00%set 18:09
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.X17.ENov 2017 (E)2.9362.9362.9282.962+0.016+0.54%set 14:31
HP.Z17.EDec 2017 (E)3.1473.1473.1473.128+0.020+0.64%set 14:31
HP.F18.EJan 2018 (E)3.3933.3933.3933.248+0.021+0.65%set 14:31
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.X17.ENov 2017 (E)2.9653.0082.9512.951+0.005+0.17%14:33
HH.Z17.EDec 2017 (E)3.1623.1623.1553.128+0.020+0.64%set 13:14
HH.F18.EJan 2018 (E)3.2753.2753.2753.248+0.021+0.65%set 09:36
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.X17.ENov 2017 (E)2.9622.9622.9622.962+0.016+0.54%set 14:31
NN.Z17.EDec 2017 (E)3.1703.1703.1703.128+0.020+0.64%set 14:31
NN.F18.EJan 2018 (E)3.2483.2483.2483.248+0.021+0.65%set 14:31
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.X17Nov 2017-0.029-0.029-0.029-0.029-0.0080.00%set 18:09
NH.Z17Dec 2017-0.081-0.081-0.081-0.081-0.0100.00%set 18:09
NH.F18Jan 2018-0.126-0.126-0.126-0.126-0.0120.00%set 18:09
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.X17.ENov 2017 (E)-0.029-0.029-0.029-0.029-0.0080.00%set 18:09
NHN.Z17.EDec 2017 (E)-0.081-0.081-0.081-0.081-0.0100.00%set 18:09
NHN.F18.EJan 2018 (E)-0.126-0.126-0.126-0.126-0.0120.00%set 18:09
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.V17.EOct 2017 (E)524.066524.066524.066524.066+0.233+0.04%set 17:23
JA.X17.ENov 2017 (E)526.247526.247526.247526.247-0.468-0.09%set 17:23
JA.Z17.EDec 2017 (E)522.150522.150522.150522.150-0.508-0.10%set 17:23
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.X17.ENov 2017 (E)35.3935.3935.3935.39-0.26-0.73%set 19:08
H5L.Z17.EDec 2017 (E)37.4837.4837.4837.48-0.07-0.19%set 19:08
H5L.F18.EJan 2018 (E)41.3641.3641.3641.36-0.34-0.81%set 19:08
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.X17.ENov 2017 (E)25.8525.8525.8525.85+0.15+0.58%set 19:08
K2L.Z17.EDec 2017 (E)28.0528.0528.0528.05+0.05+0.18%set 17:41
K2L.F18.EJan 2018 (E)32.0532.0532.0532.05+0.05+0.16%set 19:08
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.X17.ENov 2017 (E)34.5934.5934.5934.59-0.26-0.75%set 19:08
AH3.Z17.EDec 2017 (E)36.6836.6836.6836.68-0.07-0.19%set 19:08
AH3.F18.EJan 2018 (E)40.5640.5640.5640.56-0.34-0.83%set 19:08
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.X17.ENov 2017 (E)25.2525.2525.2525.25+0.15+0.60%set 19:08
EJL.Z17.EDec 2017 (E)27.4527.4527.4527.45+0.05+0.18%set 17:41
EJL.F18.EJan 2018 (E)31.4531.4531.4531.45+0.05+0.16%set 19:09
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.V17.EOct 2017 (E)0.860000.860000.860000.92619-0.00605-0.65%set 16:54
B0.X17.ENov 2017 (E)0.92250.92250.92250.9225-0.0125-1.34%set 16:54
B0.Z17.EDec 2017 (E)0.637500.637500.637500.92000-0.01125-1.21%set 16:54
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.V17.EOct 2017 (E)513.179513.179513.179513.179-0.790-0.15%set 17:24
UN.X17.ENov 2017 (E)514.997514.997514.997514.997-0.718-0.14%set 17:24
UN.Z17.EDec 2017 (E)510.150510.150510.150510.150-0.758-0.15%set 17:24
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.X17.ENov 2017 (E)2.9232.9302.9222.929-0.033-1.12%18:19
NG.Z17.EDec 2017 (E)3.0973.1023.0963.102-0.026-0.83%18:20
NG.F18.EJan 2018 (E)3.2203.2223.2203.222-0.026-0.80%18:18
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.X17.ENov 2017 (E)2.922.932.922.93-0.03-1.02%18:19
QG.Z17.EDec 2017 (E)3.1303.1803.1053.105-0.005-0.16%15:48
QG.F18.EJan 2018 (E)3.1903.2303.1853.250+0.025+0.78%set 14:31
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.X17.ENov 2017 (E)25.5825.5825.5825.58-0.07-0.27%set 17:41
H2.Z17.EDec 2017 (E)44.1344.1344.1344.13+0.13+0.30%set 17:41
H2.F18.EJan 2018 (E)62.9562.9562.9562.95+0.15+0.24%set 17:41
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.X17.ENov 2017 (E)25.5825.5825.5825.58-0.07-0.27%set 17:41
H2L.Z17.EDec 2017 (E)44.1344.1344.1344.13+0.13+0.30%set 17:41
H2L.F18.EJan 2018 (E)62.9562.9562.9562.95+0.15+0.24%set 17:41
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.X17.ENov 2017 (E)1.81171.81231.81011.8123+0.0025+0.14%18:17
HO.Z17.EDec 2017 (E)1.80991.81181.80981.8118+0.0028+0.15%18:17
HO.F18.EJan 2018 (E)1.81291.82161.78871.8069-0.0017-0.09%16:49
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.X17.ENov 2017 (E)-0.366-0.366-0.366-0.366+0.0100.00%set 18:09
NL.Z17.EDec 2017 (E)-0.259-0.259-0.259-0.259+0.0230.00%set 18:09
NL.F18.EJan 2018 (E)-0.264-0.264-0.264-0.264+0.0110.00%set 18:09
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.X17.ENov 2017 (E)-0.142-0.142-0.142-0.142+0.0110.00%set 18:09
PD.Z17.EDec 2017 (E)-0.158-0.158-0.158-0.158+0.0010.00%set 18:09
PD.F18.EJan 2018 (E)-0.163-0.163-0.163-0.163+0.0080.00%set 18:09
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.V17.EOct 2017 (E)1.2821.2821.2821.282-0.018-1.38%set 17:23
VR.X17.ENov 2017 (E)1.2001.2001.2001.200-0.033-2.68%set 17:23
VR.Z17.EDec 2017 (E)1.3831.3831.3831.383-0.034-2.40%set 17:23
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.V17.EOct 2017 (E)49.9449.9449.9449.94-0.06-0.12%set 17:23
MM.X17.ENov 2017 (E)50.2550.2550.2550.25-0.13-0.26%set 17:23
MM.Z17.EDec 2017 (E)50.0850.0850.0850.08-0.14-0.28%set 17:23
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.V17.EOct 2017 (E)1.79051.79051.79051.7905-0.0015-0.08%set 18:01
MPX.X17.ENov 2017 (E)1.59001.59001.59001.8090-0.0028-0.15%set 15:01
MPX.Z17.EDec 2017 (E)1.80661.80661.80661.8066-0.0020-0.11%set 15:01
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.X17.ENov 2017 (E)1110-2-100.00%set 14:28
HOT.Z17.EDec 2017 (E)-11-10-1-100.00%set 14:26
HOT.F18.EJan 2018 (E)1110-1-100.00%set 14:24
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.X17.ENov 2017 (E)18.5518.5518.5518.55+0.15+0.82%set 19:08
K4L.Z17.EDec 2017 (E)22.3722.3722.3722.37+0.17+0.77%set 19:08
K4L.F18.EJan 2018 (E)29.7929.7929.7929.79+0.04+0.13%set 19:08
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.X17.ENov 2017 (E)28.3828.3828.3828.38-0.02-0.07%set 17:38
K3L.Z17.EDec 2017 (E)34.0834.0834.0834.08-0.72-2.07%set 17:38
K3L.F18.EJan 2018 (E)44.344.344.344.3+0.1+0.23%set 17:38
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.X17.ENov 2017 (E)22.3522.3522.3522.35-0.40-1.76%set 17:41
D2L.Z17.EDec 2017 (E)35.7835.7835.7835.78+0.03+0.08%set 19:08
D2L.F18.EJan 2018 (E)56.6256.6256.6256.62+0.02+0.04%set 19:08
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.X17.ENov 2017 (E)32.6532.6532.6532.65-0.20-0.61%set 19:08
T3L.Z17.EDec 2017 (E)48.0048.0048.0048.00+0.05+0.10%set 19:08
T3L.F18.EJan 2018 (E)72.3572.3572.3572.35-0.70-0.96%set 18:02
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.X17.ENov 2017 (E)23.3823.3823.3823.38-0.32-1.35%set 18:02
D4L.Z17.EDec 2017 (E)37.0537.0537.0537.05+0.15+0.41%set 19:08
D4L.F18.EJan 2018 (E)58.4158.4158.4158.41+0.01+0.02%set 19:08
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.V17Oct 201716.7316.7316.7316.73+0.02+0.12%set 17:41
58.X17Nov 201720.4520.4520.4520.45-0.11-0.54%set 17:41
58.Z17Dec 201729.0829.0829.0829.08+0.12+0.41%set 17:41
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.X17.ENov 2017 (E)20.4520.4520.4520.45-0.10-0.49%set 19:08
A58.Z17.EDec 2017 (E)29.0829.0829.0829.08+0.13+0.45%set 19:08
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.X17.ENov 2017 (E)9.059.059.059.05+0.70+8.38%set 18:01
OFF.Z17.EDec 2017 (E)17.1117.1117.1117.11+0.41+2.45%set 19:08
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.X17.ENov 2017 (E)-0.439-0.439-0.439-0.439+0.0060.00%set 18:09
PH.Z17.EDec 2017 (E)-0.328-0.328-0.328-0.328+0.0200.00%set 18:09
PH.F18.EJan 2018 (E)-0.340-0.340-0.340-0.340+0.0050.00%set 18:09
PANHANDLE NATURAL GAS FIXED PRICE (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.X17.ENov 2017 (E)2.5232.5232.5232.523+0.022+0.88%set 18:12
XH.Z17.EDec 2017 (E)2.802.802.802.80+0.04+1.45%set 18:12
XH.F18.EJan 2018 (E)2.9082.9082.9082.908+0.026+0.90%set 18:12
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.X17.ENov 2017 (E)-0.509-0.509-0.509-0.509+0.0200.00%set 18:09
PM.Z17.EDec 2017 (E)-0.350-0.350-0.350-0.350+0.0250.00%set 18:09
PM.F18.EJan 2018 (E)-0.391-0.391-0.391-0.391+0.0430.00%set 18:09
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.X17.ENov 2017 (E)25.1825.1825.1825.18+0.13+0.52%set 19:08
V3L.Z17.EDec 2017 (E)27.5927.5927.5927.59+0.04+0.15%set 19:08
V3L.F18.EJan 2018 (E)34.7234.7234.7234.72-0.23-0.66%set 17:41
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.X17.ENov 2017 (E)33.3933.3933.3933.39-0.21-0.62%set 19:08
D7L.Z17.EDec 2017 (E)35.8035.8035.8035.80-0.05-0.14%set 19:08
D7L.F18.EJan 2018 (E)43.0543.0543.0543.05-0.05-0.12%set 17:41
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.V17Oct 201731.9831.9831.9831.98-1.00-3.03%set 17:38
JM.X17Nov 201733.0033.0033.0033.00-0.13-0.39%set 17:38
JM.Z17Dec 201737.0137.0137.0137.01-0.02-0.05%set 17:38
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.X17.ENov 2017 (E)33.0033.0033.0033.00-0.15-0.45%set 19:08
JML.Z17.EDec 2017 (E)37.0137.0137.0137.01-0.04-0.11%set 19:08
JML.F18.EJan 2018 (E)49.6649.6649.6649.66+0.16+0.32%set 19:08
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.V17Oct 201719.4219.4219.4219.42-0.01-0.05%set 17:44
46.X17Nov 201723.0223.0223.0223.02+0.16+0.70%set 17:44
46.Z17Dec 201729.0829.0829.0829.08+0.15+0.52%set 17:44
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.X17.ENov 2017 (E)23.0223.0223.0223.02+0.17+0.74%set 19:08
A46.Z17.EDec 2017 (E)29.0829.0829.0829.08+0.13+0.45%set 19:08
A46.F18.EJan 2018 (E)42.1142.1142.1142.11-0.19-0.45%set 19:08
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.X17.ENov 2017 (E)21.8021.8021.8021.80+0.15+0.69%set 19:08
B6L.Z17.EDec 2017 (E)24.4624.4624.4624.46+0.06+0.25%set 19:08
B6L.F18.EJan 2018 (E)30.0630.0630.0630.06+0.06+0.20%set 19:08
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.X17.ENov 2017 (E)21.8521.8521.8521.85+0.15+0.69%set 19:08
L3L.Z17.EDec 2017 (E)24.5124.5124.5124.51+0.06+0.25%set 19:08
L3L.F18.EJan 2018 (E)30.1130.1130.1130.11+0.06+0.20%set 19:08
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.X17.ENov 2017 (E)30.6430.6430.6430.64-0.21-0.68%set 19:08
N3L.Z17.EDec 2017 (E)33.4833.4833.4833.48-0.07-0.21%set 19:08
N3L.F18.EJan 2018 (E)39.4339.4339.4339.43-0.17-0.43%set 19:08
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.X17.ENov 2017 (E)24.9324.9324.9324.93+0.08+0.32%set 17:38
N9L.Z17.EDec 2017 (E)28.3828.3828.3828.38+0.13+0.46%set 19:08
N9L.F18.EJan 2018 (E)39.6639.6639.6639.66+0.06+0.15%set 19:08
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.X17.ENov 2017 (E)33.0033.0033.0033.00-0.13-0.39%set 17:38
L1.Z17.EDec 2017 (E)37.0137.0137.0137.01-0.02-0.05%set 17:38
L1.F18.EJan 2018 (E)49.6649.6649.6649.66+0.15+0.30%set 17:38
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.X17.ENov 2017 (E)24.9824.9824.9824.98+0.08+0.32%set 17:41
E4.Z17.EDec 2017 (E)28.4328.4328.4328.43+0.15+0.53%set 17:41
E4.F18.EJan 2018 (E)39.7139.7139.7139.71+0.04+0.10%set 17:41
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.X17.ENov 2017 (E)24.9824.9824.9824.98+0.08+0.32%set 17:41
E4L.Z17.EDec 2017 (E)28.4328.4328.4328.43+0.13+0.46%set 19:08
E4L.F18.EJan 2018 (E)39.7139.7139.7139.71+0.06+0.15%set 19:08
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.X17.ENov 2017 (E)33.0033.0033.0033.00-0.13-0.39%set 17:41
J4.Z17.EDec 2017 (E)37.0137.0137.0137.01-0.02-0.05%set 17:41
J4.F18.EJan 2018 (E)49.6649.6649.6649.66+0.15+0.30%set 17:41
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.X17.ENov 2017 (E)33.0033.0033.0033.00-0.15-0.45%set 19:08
J4L.Z17.EDec 2017 (E)37.0137.0137.0137.01-0.04-0.11%set 19:08
J4L.F18.EJan 2018 (E)49.6649.6649.6649.66+0.16+0.32%set 19:08
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.V17.EOct 2017 (E)1.60841.60841.60841.6084+0.0066+0.41%set 15:01
RLX.X17.ENov 2017 (E)1.61231.61231.61231.6123+0.0129+0.81%set 18:01
RLX.Z17.EDec 2017 (E)1.60331.60331.60331.6033+0.0123+0.77%set 15:01
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.V17Oct 201716.2316.2316.2316.23+0.28+1.76%set 15:39
RM.X17Nov 201715.5515.5515.5515.55+0.59+3.94%set 15:39
RM.Z17Dec 201715.0215.0215.0215.02+0.59+4.09%set 15:39
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.X17.ENov 2017 (E)1.63011.63011.63011.6301+0.0132+0.82%set 14:30
RT.Z17.EDec 2017 (E)1.61231.61231.61231.6123+0.0129+0.81%set 14:30
RT.F18.EJan 2018 (E)1.60331.60331.60331.6033+0.0123+0.77%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.X17.ENov 2017 (E)1.63121.63291.62931.6329+0.0028+0.17%18:17
RB.Z17.EDec 2017 (E)1.61341.61501.61221.6150+0.0027+0.17%18:13
RB.F18.EJan 2018 (E)1.60331.60331.60331.60330.00000.00%18:00
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.X17.ENov 2017 (E)1310-3-100.00%set 14:28
RBT.Z17.EDec 2017 (E)1110+10+1000.00%set 14:26
RBT.X17:Z17.ENov 2017/Dec 2017 Spread-11-10-10.00%set 17:42
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.V17.EOct 2017 (E)10.39610.39610.39610.396+0.251+2.47%set 17:24
RBB.X17.ENov 2017 (E)10.19210.19210.19210.192+0.564+5.86%set 17:24
RBB.Z17.EDec 2017 (E)10.15310.15310.15310.153+0.590+6.17%set 17:24
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.X17.ENov 2017 (E)-0.492-0.492-0.492-0.492+0.0090.00%set 18:09
NJ.Z17.EDec 2017 (E)-0.282-0.282-0.282-0.282+0.0230.00%set 18:09
NJ.F18.EJan 2018 (E)-0.264-0.264-0.264-0.264+0.0570.00%set 18:09
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.V17.EOct 2017 (E)331.849331.849331.849331.849+0.201+0.06%set 17:25
SE.X17.ENov 2017 (E)334.495334.495334.495334.495-0.208-0.06%set 17:25
SE.Z17.EDec 2017 (E)332.555332.555332.555332.555-0.433-0.13%set 17:25
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.V17.EOct 2017 (E)3.7493.7493.7493.749-0.024-0.64%set 17:25
SD.X17.ENov 2017 (E)4.754.754.754.75-0.25-5.00%set 17:25
SD.Z17.EDec 2017 (E)5.2505.2505.2505.250-0.125-2.33%set 17:25
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.X17.ENov 2017 (E)-0.139-0.139-0.139-0.139+0.0060.00%set 18:09
9FN.Z17.EDec 2017 (E)-0.144-0.144-0.144-0.144+0.0040.00%set 18:09
9FN.F18.EJan 2018 (E)-0.116-0.116-0.116-0.116+0.0010.00%set 18:09
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.X17.ENov 2017 (E)-0.055-0.055-0.055-0.055+0.0020.00%set 18:09
CZ.Z17.EDec 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 18:09
CZ.F18.EJan 2018 (E)-0.046-0.046-0.046-0.0460.0000.00%set 18:09
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.X17.ENov 2017 (E)0.0890.0890.0890.089-0.061-40.67%set 18:09
NZ.Z17.EDec 2017 (E)1.4481.4481.4481.448-0.065-4.30%set 18:09
NZ.F18.EJan 2018 (E)4.5074.5074.5074.507-0.131-2.82%set 18:09
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.X17.ENov 2017 (E)0.0610.0610.0610.061-0.021-25.61%set 18:09
TZ6.Z17.EDec 2017 (E)0.8410.8410.8410.841-0.012-1.41%set 18:09
TZ6.F18.EJan 2018 (E)2.8522.8522.8522.852-0.019-0.66%set 18:09
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.X17.ENov 2017 (E)-0.048-0.048-0.048-0.0480.0000.00%set 18:09
TR.Z17.EDec 2017 (E)-0.033-0.033-0.033-0.033-0.0020.00%set 18:09
TR.F18.EJan 2018 (E)-0.048-0.048-0.048-0.048+0.0010.00%set 18:09
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.V17.EOct 2017 (E)-0.0435-0.0435-0.0435-0.04350.00000.00%set 17:23
LT.X17.ENov 2017 (E)-0.0525-0.0525-0.0525-0.05250.00000.00%set 17:23
LT.Z17.EDec 2017 (E)-0.0725-0.0725-0.0725-0.07250.00000.00%set 17:23
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.V17.EOct 2017 (E)20.4520.4520.4520.45+0.15+0.74%set 17:23
UX.X17.ENov 2017 (E)20.4520.4520.4520.45+0.15+0.74%set 17:23
UX.Z17.EDec 2017 (E)20.4520.4520.4520.45+0.15+0.74%set 17:23
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.X17.ENov 2017 (E)-0.475-0.475-0.475-0.475-0.0060.00%set 18:09
NW.Z17.EDec 2017 (E)-0.299-0.299-0.299-0.299-0.0280.00%set 18:09
NW.F18.EJan 2018 (E)-0.321-0.321-0.321-0.321+0.0440.00%set 18:09
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.V17.EOct 2017 (E)-5.84-5.84-5.84-5.84-0.040.00%set 15:39
BK.X17.ENov 2017 (E)-5.36-5.36-5.36-5.36-0.020.00%set 15:39
BK.Z17.EDec 2017 (E)-4.87-4.87-4.87-4.870.000.00%set 15:39
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.V17.EOct 2017 (E)51.3251.3251.3251.32-0.01-0.02%set 18:02
CSX.X17.ENov 2017 (E)52.1752.1752.1752.17-0.04-0.08%set 15:01
CSX.Z17.EDec 2017 (E)52.3252.3252.3252.32-0.07-0.13%set 15:01
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.Z17.EDec 2017 (E)0.520.520.520.52+0.13+33.33%set 17:24
WTT.F18.EJan 2018 (E)0.470.470.470.47+0.09+23.68%set 17:24
WTT.G18.EFeb 2018 (E)0.520.520.520.52+0.12+30.00%set 17:24
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.Z17.EDec 2017 (E)2064206420642064+20+0.98%set 11:55
CJ.H18.EMar 2018 (E)2075207520752075+18+0.88%set 11:55
CJ.K18.EMay 2018 (E)2086208620862086+16+0.77%set 11:55
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z17.EDec 2017 (E)1.24151.24151.24151.2415+0.0040+0.32%set 13:30
KT.H18.EMar 2018 (E)1.2801.2801.2801.280+0.004+0.31%set 13:30
KT.K18.EMay 2018 (E)1.30451.30451.30451.3045+0.0040+0.31%set 13:30
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.Z17.EDec 2017 (E)0.75040.75040.75040.6777+0.0024+0.36%set 14:22
TT.H18.EMar 2018 (E)0.62750.62750.62750.6748+0.0016+0.24%set 14:22
TT.K18.EMay 2018 (E)0.68320.68320.68320.6832+0.0016+0.23%set 14:22
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H18.EMar 2018 (E)0.14030.14030.14030.1403-0.0015-1.06%set 13:02
YO.K18.EMay 2018 (E)0.14150.14150.14150.1415-0.0013-0.91%set 13:02
YO.N18.EJul 2018 (E)0.14320.14320.14320.1432-0.0012-0.83%set 13:02
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.V17.EOct 2017 (E)0.093000.095000.093000.094480.000000.00%set 12:29
AUP.X17.ENov 2017 (E)0.0850.0850.0850.096+0.001+1.05%set 12:29
AUP.Z17.EDec 2017 (E)0.08650.08650.08650.0960+0.0010+1.05%set 12:29
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.V17.EOct 2017 (E)3.21703.21703.18003.1805-0.0435-1.35%set 11:19
HG.X17.ENov 2017 (E)3.22953.22953.18703.1875-0.0435-1.35%set 12:59
HG.Z17.EDec 2017 (E)3.20003.20103.19953.2005+0.0050+0.15%18:20
COPPER (E-MINI) (nymex:QC)
MarketContractOpenHighLowLastChangePctTime
QC.X17.ENov 2017 (E)3.0303.0303.0303.188-0.044-1.36%set 13:16
QC.Z17.EDec 2017 (E)3.2443.2443.1903.196-0.044-1.36%set 13:02
QC.F18.EJan 2018 (E)3.2043.2043.2043.204-0.044-1.35%set 13:16
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.V17.EOct 2017 (E)1295.11295.11283.11284.0-15.9-1.23%15:53
GC.X17.ENov 2017 (E)1285.01285.01285.01285.0+0.6+0.05%18:00
GC.Z17.EDec 2017 (E)1286.91287.81286.71287.6+1.4+0.11%18:20
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Z17.EDec 2017 (E)1287.251287.501287.251287.50+1.25+0.10%18:17
QO.G18.EFeb 2018 (E)1299.001299.001290.001290.50-16.75-1.28%set 11:52
QO.J18.EApr 2018 (E)1314.501314.501311.251294.50-17.00-1.30%set 13:36
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.V17.EOct 2017 (E)977.05977.05977.05977.05-0.35-0.04%set 13:05
PA.X17.ENov 2017 (E)977.35977.35977.35977.35-0.35-0.04%set 13:05
PA.Z17.EDec 2017 (E)977.80977.80977.50977.60+1.65+0.17%18:14
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V17.EOct 2017 (E)938.8938.8937.5932.1-7.3-0.78%set 13:06
PL.X17.ENov 2017 (E)941.4941.5941.4933.4-7.5-0.80%set 13:06
PL.Z17.EDec 2017 (E)933.9935.6929.0934.5-7.0-0.74%set 12:55
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.V17.EOct 2017 (E)17.00017.01017.00017.010-0.305-1.77%14:20
SI.X17.ENov 2017 (E)17.22517.22517.00017.008-0.327-1.90%set 13:08
SI.Z17.EDec 2017 (E)17.04517.06517.04517.065+0.024+0.14%18:18
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.V17.EOct 2017 (E)16.70016.70016.70016.987-0.328-1.89%set 13:34
SIL.X17.ENov 2017 (E)17.00817.00817.00817.008-0.327-1.89%set 13:34
SIL.Z17.EDec 2017 (E)17.27017.29016.99017.050-0.319-1.85%16:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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