S&P 500
2204.71
+12.76 +0.58%
Dow Indu
19216.24
+45.82 +0.24%
Nasdaq
5310.42
+54.77 +1.03%
Crude Oil
51.27
-0.52 -1.01%
Gold
1173.100
+0.045 0.00%
Euro
1.075745
+0.000335 +0.03%
US Dollar
100.16
+0.01 +0.01%
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.Z16.EDec 2016 (E)-9.887-9.887-9.887-9.887+0.6630.00%set 16:51
FO.F17.EJan 2017 (E)-10.314-10.314-10.314-10.314+0.6530.00%set 16:51
FO.G17.EFeb 2017 (E)-10.722-10.722-10.722-10.722+0.6420.00%set 16:51
ALGONQUIN CITY-GATES NAT GAS IDX (nymex:N7)
MarketContractOpenHighLowLastChangePctTime
N7.F17.EJan 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:26
N7.G17.EFeb 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:26
N7.H17.EMar 2017 (E)-0.035-0.035-0.035-0.0350.0000.00%set 17:26
ALGONQUIN CITY-GATES NG BASIS (nymex:B4)
MarketContractOpenHighLowLastChangePctTime
B4.F17.EJan 2017 (E)6.1766.1766.1766.176+1.164+23.22%set 17:40
B4.G17.EFeb 2017 (E)6.066.066.066.06+1.01+20.00%set 17:40
B4.H17.EMar 2017 (E)2.4962.4962.4962.496+0.722+40.70%set 17:40
ANR OKLAHOMA BASIS (nymex:NEN)
MarketContractOpenHighLowLastChangePctTime
NEN.F17.EJan 2017 (E)-0.108-0.108-0.108-0.108-0.0190.00%set 18:00
NEN.G17.EFeb 2017 (E)-0.115-0.115-0.115-0.115-0.0290.00%set 18:00
NEN.H17.EMar 2017 (E)-0.208-0.208-0.208-0.208-0.0120.00%set 17:40
BRENT FINANCIAL (nymex:CY)
MarketContractOpenHighLowLastChangePctTime
CY.Z16.EDec 2016 (E)54.9354.9354.9354.93+0.43+0.79%set 15:00
CY.F17.EJan 2017 (E)55.6155.6155.6155.61+0.45+0.82%set 15:00
CY.G17.EFeb 2017 (E)56.1056.1056.1056.10+0.44+0.79%set 15:00
CHICAGO ETHANOL (nymex:CU)
MarketContractOpenHighLowLastChangePctTime
CU.Z16.EDec 2016 (E)1.53501.53501.53501.6650+0.0175+1.06%set 15:42
CU.F17.EJan 2017 (E)1.57501.57501.57501.5675+0.0125+0.80%set 12:55
CU.G17.EFeb 2017 (E)1.531.531.531.53+0.01+0.66%set 15:42
COLORADO INTERSTATE GAS BASIS (nymex:CIN)
MarketContractOpenHighLowLastChangePctTime
CIN.F17.EJan 2017 (E)-0.204-0.204-0.204-0.204-0.0350.00%set 17:40
CIN.G17.EFeb 2017 (E)-0.222-0.222-0.222-0.222-0.0130.00%set 18:03
CIN.H17.EMar 2017 (E)-0.351-0.351-0.351-0.351-0.0180.00%set 17:40
COLUMBIA GAS TETCO BASIS (nymex:TC)
MarketContractOpenHighLowLastChangePctTime
TC.F17.EJan 2017 (E)-0.135-0.135-0.135-0.135-0.0020.00%set 17:40
TC.G17.EFeb 2017 (E)-0.137-0.137-0.137-0.137-0.0010.00%set 17:40
TC.H17.EMar 2017 (E)-0.139-0.139-0.139-0.139-0.0020.00%set 17:40
COLUMBIA GULF LOUISIANA BASIS (nymex:GL)
MarketContractOpenHighLowLastChangePctTime
GL.F17.EJan 2017 (E)-0.055-0.055-0.055-0.0550.0000.00%set 17:40
GL.G17.EFeb 2017 (E)-0.058-0.058-0.058-0.0580.0000.00%set 17:40
GL.H17.EMar 2017 (E)-0.065-0.065-0.065-0.0650.0000.00%set 17:40
COLUMBIA GULF MAINLINE BASIS (nymex:5ZN)
MarketContractOpenHighLowLastChangePctTime
5ZN.F17.EJan 2017 (E)-0.089-0.089-0.089-0.089-0.0030.00%set 18:00
5ZN.G17.EFeb 2017 (E)-0.089-0.089-0.089-0.089-0.0010.00%set 17:39
5ZN.H17.EMar 2017 (E)-0.094-0.094-0.094-0.094-0.0030.00%set 17:39
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.F17.EJan 2017 (E)50.9751.3850.9251.27-0.52-1.01%00:26
CL.G17.EFeb 2017 (E)52.0052.4451.9952.35-0.48-0.91%00:20
CL.H17.EMar 2017 (E)52.9553.3852.9553.30-0.46-0.86%00:19
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.F17.EJan 2017 (E)51.00051.37550.87551.250-0.550-1.06%00:22
QM.G17.EFeb 2017 (E)51.97552.40051.97552.400-0.425-0.81%20:51
QM.H17.EMar 2017 (E)53.10053.37553.10053.350-0.400-0.75%19:31
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.F17.EJan 2017 (E)11-40+10.00%set 14:29
CLT.H17.EMar 2017 (E)-11-10-1-100.00%set 14:28
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G17.EFeb 2017 (E)54.2154.5854.2154.53-0.41-0.75%00:12
BZ.H17.EMar 2017 (E)54.7055.9554.5455.22+0.08+0.15%14:48
BZ.J17.EApr 2017 (E)55.0156.1355.0156.08+0.44+0.79%set 14:28
CRUDE OIL BRENT LAST DAY (TAS) (nymex:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.G17.EFeb 2017 (E)1110-1-100.00%set 14:53
CRUDE OIL FINANCIAL (nymex:WS)
MarketContractOpenHighLowLastChangePctTime
WS.F17.EJan 2017 (E)51.7951.7951.7951.79+0.11+0.21%set 14:32
WS.G17.EFeb 2017 (E)52.8352.8352.8352.83+0.18+0.34%set 14:32
WS.H17.EMar 2017 (E)53.7653.7653.7653.76+0.24+0.45%set 14:32
CRUDE OIL LOOP GC SOUR (nymex:MB)
MarketContractOpenHighLowLastChangePctTime
MB.F17.EJan 2017 (E)48.5448.5448.5448.54+0.16+0.33%set 17:26
MB.G17.EFeb 2017 (E)49.2349.2349.2349.23+0.18+0.37%set 17:26
MB.H17.EMar 2017 (E)50.1650.1650.1650.16+0.24+0.48%set 17:26
CRUDE OIL LOOP STORAGE (nymex:LPS)
MarketContractOpenHighLowLastChangePctTime
LPS.F17.EJan 2017 (E)0.80.80.80.80.00.00%set 16:34
LPS.G17.EFeb 2017 (E)0.60.60.60.60.00.00%set 16:34
LPS.H17.EMar 2017 (E)0.60.60.60.60.00.00%set 16:34
CRUDE OILD BRENTPENULTIMATE FINANCIAL (nymex:BB)
MarketContractOpenHighLowLastChangePctTime
BB.G17.EFeb 2017 (E)54.9454.9454.9454.94+0.48+0.88%set 14:53
BB.H17.EMar 2017 (E)55.5955.5955.5955.59+0.45+0.82%set 14:53
BB.J17.EApr 2017 (E)56.0856.0856.0856.08+0.44+0.79%set 14:53
DATED BRENT PLATTS FINANCIAL (MINI) (nymex:MDB)
MarketContractOpenHighLowLastChangePctTime
MDB.Z16.EDec 2016 (E)53.5253.5253.5253.52+0.50+0.94%set 16:41
MDB.F17.EJan 2017 (E)54.2654.2654.2654.26+0.46+0.86%set 14:03
MDB.G17.EFeb 2017 (E)54.9154.9154.9154.91+0.46+0.84%set 14:03
DOMINION APPALACHIA (nymex:PG)
MarketContractOpenHighLowLastChangePctTime
PG.F17.EJan 2017 (E)-0.603-0.603-0.603-0.603+0.0070.00%set 17:40
PG.G17.EFeb 2017 (E)-0.570-0.570-0.570-0.570-0.0080.00%set 17:40
PG.H17.EMar 2017 (E)-0.688-0.688-0.688-0.688-0.0030.00%set 17:40
DOMINION SOUTH POINT NATURAL GAS FIXED (nymex:DSF)
MarketContractOpenHighLowLastChangePctTime
DSF.F17.EJan 2017 (E)3.0513.0513.0513.051+0.225+7.96%set 17:42
DSF.G17.EFeb 2017 (E)3.0713.0713.0713.071+0.193+6.71%set 17:42
DSF.H17.EMar 2017 (E)2.9102.9102.9102.910+0.188+6.91%set 17:42
ENABLE NATURAL GAS BASIS (nymex:PW)
MarketContractOpenHighLowLastChangePctTime
PW.F17.EJan 2017 (E)-0.133-0.133-0.133-0.133+0.0020.00%set 17:40
PW.G17.EFeb 2017 (E)-0.137-0.137-0.137-0.137-0.0030.00%set 17:40
PW.H17.EMar 2017 (E)-0.170-0.170-0.170-0.170-0.0070.00%set 17:40
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:UV)
MarketContractOpenHighLowLastChangePctTime
UV.Z16.EDec 2016 (E)286.027286.027286.027286.027+6.942+2.49%set 16:52
UV.F17.EJan 2017 (E)287.65287.65287.65287.65+7.00+2.49%set 16:52
UV.G17.EFeb 2017 (E)288.150288.150288.150288.150+6.875+2.44%set 16:52
EURO NAPHTHA CRACK (nymex:EN)
MarketContractOpenHighLowLastChangePctTime
EN.Z16.EDec 2016 (E)-2.808-2.808-2.808-2.808-0.4850.00%set 16:43
EN.F17.EJan 2017 (E)-3.225-3.225-3.225-3.225-0.3540.00%set 16:43
EN.G17.EFeb 2017 (E)-3.551-3.551-3.551-3.551-0.2560.00%set 16:43
EURO SINGAPORE FUEL OIL 180CST CAL (nymex:UA)
MarketContractOpenHighLowLastChangePctTime
UA.Z16.EDec 2016 (E)318.152318.152318.152318.152+4.856+1.55%set 16:52
UA.F17.EJan 2017 (E)315.4315.4315.4315.4+6.5+2.10%set 16:52
UA.G17.EFeb 2017 (E)313.400313.400313.400313.400+6.525+2.13%set 16:52
EUROPEAN LOW SUL GASOIL CRACK (nymex:GZ)
MarketContractOpenHighLowLastChangePctTime
GZ.Z16.EDec 2016 (E)9.4199.4199.4199.419-0.121-1.27%set 16:43
GZ.F17.EJan 2017 (E)9.3319.3319.3319.331-0.058-0.62%set 16:43
GZ.G17.EFeb 2017 (E)9.3409.3409.3409.340+0.027+0.29%set 16:43
EUROPEAN LOW SULPHUR GASOIL BULLET (nymex:GLI)
MarketContractOpenHighLowLastChangePctTime
GLI.Z16.EDec 2016 (E)446.3448.7443.8477.0+2.0+0.42%set 13:54
GLI.F17.EJan 2017 (E)481.35481.35475.25475.25-3.00-0.63%15:00
GLI.G17.EFeb 2017 (E)468.60474.35467.85485.25+3.00+0.62%set 13:54
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:GCU)
MarketContractOpenHighLowLastChangePctTime
GCU.Z16.EDec 2016 (E)-0.397-0.397-0.397-0.397+0.011+0.03%set 17:07
GCU.F17.EJan 2017 (E)-0.224-0.224-0.224-0.224-0.002-0.00%set 17:07
GCU.G17.EFeb 2017 (E)-0.253-0.253-0.253-0.253-0.033-0.07%set 17:07
GC #6 FUEL OIL 3%S (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Z16.EDec 2016 (E)44.6544.6544.6544.65+1.11+2.55%set 18:01
MFB.F17.EJan 2017 (E)45.0845.0845.0845.08+1.10+2.50%set 18:01
MFB.G17.EFeb 2017 (E)45.1345.1345.1345.13+1.05+2.38%set 18:01
GC JET VS HEATING OIL SPREAD (nymex:ME)
MarketContractOpenHighLowLastChangePctTime
ME.Z16.EDec 2016 (E)-0.2167-0.2167-0.2167-0.2167-0.03120.00%set 16:36
ME.F17.EJan 2017 (E)-0.19-0.19-0.19-0.19-0.020.00%set 16:36
ME.G17.EFeb 2017 (E)-0.1750-0.1750-0.1750-0.1750-0.01750.00%set 16:36
GC ULSD (PLATTS) CRACK (nymex:GY)
MarketContractOpenHighLowLastChangePctTime
GY.Z16.EDec 2016 (E)13.9413.9413.9413.94-0.46-3.19%set 16:36
GY.F17.EJan 2017 (E)14.1814.1814.1814.18-0.27-1.87%set 16:36
GY.G17.EFeb 2017 (E)14.3714.3714.3714.37-0.12-0.83%set 16:36
HENRY HUB BASIS (nymex:HB)
MarketContractOpenHighLowLastChangePctTime
HB.F17.EJan 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:40
HB.G17.EFeb 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:40
HB.H17.EMar 2017 (E)0.0020.0020.0020.0020.0000.00%set 17:40
HENRY HUB FINANCIAL (nymex:HP)
MarketContractOpenHighLowLastChangePctTime
HP.F17.EJan 2017 (E)3.3033.3463.2893.654+0.218+6.34%set 14:34
HP.G17.EFeb 2017 (E)3.3383.3383.3383.641+0.201+5.84%set 14:34
HP.H17.EMar 2017 (E)3.5983.5983.5983.598+0.191+5.61%set 14:34
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.F17.EJan 2017 (E)3.6013.6523.5833.639+0.203+5.89%15:13
HH.G17.EFeb 2017 (E)3.5963.6403.5963.626+0.186+5.44%15:00
HH.H17.EMar 2017 (E)3.5353.5803.5303.537+0.130+3.81%15:52
HENRY HUB INDEX (nymex:IN)
MarketContractOpenHighLowLastChangePctTime
IN.F17.EJan 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:26
IN.G17.EFeb 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:26
IN.H17.EMar 2017 (E)0.0080.0080.0080.0080.0000.00%set 17:26
HENRY HUB NATURAL GAS FINCL (nymex:NN)
MarketContractOpenHighLowLastChangePctTime
NN.F17.EJan 2017 (E)3.3513.3533.3193.654+0.218+6.34%set 14:34
NN.G17.EFeb 2017 (E)3.6413.6413.6413.641+0.201+5.84%set 14:34
NN.H17.EMar 2017 (E)2.6332.6332.6333.598+0.191+5.61%set 14:34
HOUSTON SHIP CHANNEL (nymex:XJ)
MarketContractOpenHighLowLastChangePctTime
XJ.F17Jan 20173.5593.5593.5593.559+0.212+6.33%set 17:42
XJ.G17Feb 20173.5523.5523.5523.552+0.200+5.97%set 17:42
XJ.H17Mar 20173.5033.5033.5033.503+0.194+5.86%set 17:42
HOUSTON SHIP CHANNEL BASIS (nymex:NH)
MarketContractOpenHighLowLastChangePctTime
NH.F17Jan 2017-0.095-0.095-0.095-0.095-0.0060.00%set 17:40
NH.G17Feb 2017-0.089-0.089-0.089-0.089-0.0010.00%set 17:40
NH.H17Mar 2017-0.095-0.095-0.095-0.095+0.0030.00%set 17:40
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:NHN)
MarketContractOpenHighLowLastChangePctTime
NHN.F17.EJan 2017 (E)-0.095-0.095-0.095-0.095-0.0060.00%set 18:00
NHN.G17.EFeb 2017 (E)-0.089-0.089-0.089-0.089-0.0010.00%set 17:40
NHN.H17.EMar 2017 (E)-0.095-0.095-0.095-0.095+0.0030.00%set 17:40
HOUSTON SHIP CHANNEL NATURAL GAS (nymex:XJT)
MarketContractOpenHighLowLastChangePctTime
XJT.F17.EJan 2017 (E)3.5593.5593.5593.559+0.212+6.33%set 17:42
XJT.G17.EFeb 2017 (E)3.5523.5523.5523.552+0.200+5.97%set 17:42
XJT.H17.EMar 2017 (E)3.5033.5033.5033.503+0.194+5.86%set 17:42
ILLINOIS HUB PEAK MONTH (nymex:OMM)
MarketContractOpenHighLowLastChangePctTime
OMM.F17.EJan 2017 (E)48.8548.8548.8548.85+3.00+6.55%set 14:03
OMM.G17.EFeb 2017 (E)47.8547.8547.8547.85+3.00+6.69%set 17:20
OMM.H17.EMar 2017 (E)36.736.736.736.7+2.5+7.31%set 17:20
JAPAN C&F NAPHTHA (nymex:JA)
MarketContractOpenHighLowLastChangePctTime
JA.Z16.EDec 2016 (E)472.62472.62472.62472.62-1.08-0.23%set 16:45
JA.F17.EJan 2017 (E)475.756475.756475.756475.756-0.239-0.05%set 16:45
JA.G17.EFeb 2017 (E)477.065477.065477.065477.065+0.611+0.13%set 16:45
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (nymex:H5L)
MarketContractOpenHighLowLastChangePctTime
H5L.F17.EJan 2017 (E)47.947.947.947.9+3.3+7.40%set 17:26
H5L.G17.EFeb 2017 (E)47.647.647.647.6+3.2+7.21%set 18:01
H5L.H17.EMar 2017 (E)40.5040.5040.5040.50+1.15+2.92%set 17:26
MIDWEST ISO IND 5 MW DAY AHEAD OFF-PEAK (nymex:K2L)
MarketContractOpenHighLowLastChangePctTime
K2L.F17.EJan 2017 (E)35.0535.0535.0535.05+2.35+7.19%set 14:03
K2L.G17.EFeb 2017 (E)34.1534.1534.1534.15+2.30+7.22%set 14:03
K2L.H17.EMar 2017 (E)31.4531.4531.4531.45+0.35+1.13%set 18:02
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:AH3)
MarketContractOpenHighLowLastChangePctTime
AH3.F17.EJan 2017 (E)46.946.946.946.9+3.3+7.57%set 17:26
AH3.G17.EFeb 2017 (E)46.646.646.646.6+3.2+7.37%set 18:01
AH3.H17.EMar 2017 (E)39.5039.5039.5039.50+1.15+3.00%set 17:26
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:EJL)
MarketContractOpenHighLowLastChangePctTime
EJL.F17.EJan 2017 (E)34.4534.4534.4534.45+2.35+7.33%set 14:03
EJL.G17.EFeb 2017 (E)33.5533.5533.5533.55+2.30+7.36%set 14:03
EJL.H17.EMar 2017 (E)30.8530.8530.8530.85+0.35+1.15%set 17:26
MONT BELVIEU LDH PROPANE (nymex:B0)
MarketContractOpenHighLowLastChangePctTime
B0.Z16.EDec 2016 (E)0.620060.620060.620060.62006+0.00784+1.28%set 17:43
B0.F17.EJan 2017 (E)0.533750.533750.533750.62875+0.00875+1.41%set 17:43
B0.G17.EFeb 2017 (E)0.531670.531670.531670.62750+0.00812+1.31%set 17:43
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:UN)
MarketContractOpenHighLowLastChangePctTime
UN.Z16.EDec 2016 (E)463.896463.896463.896463.896-0.476-0.10%set 16:49
UN.F17.EJan 2017 (E)466.256466.256466.256466.256+0.845+0.18%set 16:49
UN.G17.EFeb 2017 (E)467.690467.690467.690467.690+1.653+0.35%set 16:49
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.F17.EJan 2017 (E)3.6003.6203.5903.596-0.058-1.68%00:26
NG.G17.EFeb 2017 (E)3.5953.6103.5883.595-0.046-1.33%00:16
NG.H17.EMar 2017 (E)3.5553.5703.5493.555-0.043-1.26%00:26
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.F17.EJan 2017 (E)3.6003.6153.5953.595-0.060-1.74%00:26
QG.G17.EFeb 2017 (E)3.463.643.463.64+0.20+5.81%set 15:27
QG.H17.EMar 2017 (E)3.4553.5603.4553.600+0.195+5.73%set 10:44
NATURAL GAS (TAS) (nymex:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.F17.EJan 2017 (E)1210-4-100.00%set 14:29
NGT.G17.EFeb 2017 (E)1110+10.00%set 14:34
NGT.H17.EMar 2017 (E)1110+10.00%set 14:34
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2)
MarketContractOpenHighLowLastChangePctTime
H2.F17.EJan 2017 (E)66.9466.9466.9466.94+7.94+13.46%set 17:26
H2.G17.EFeb 2017 (E)70.8170.8170.8170.81+10.21+16.85%set 17:26
H2.H17.EMar 2017 (E)44.6544.6544.6544.65+5.90+15.23%set 17:26
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:H2L)
MarketContractOpenHighLowLastChangePctTime
H2L.F17.EJan 2017 (E)66.9566.9566.9566.95+7.95+13.47%set 17:26
H2L.G17.EFeb 2017 (E)70.870.870.870.8+10.2+16.83%set 17:26
H2L.H17.EMar 2017 (E)44.6544.6544.6544.65+5.90+15.23%set 17:26
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.F17.EJan 2017 (E)1.64671.65451.64421.6520-0.0051-0.31%00:20
HO.G17.EFeb 2017 (E)1.66391.67131.66311.6696-0.0053-0.32%23:07
HO.H17.EMar 2017 (E)1.68041.70111.66921.6744-0.0070-0.42%15:45
NGPL MIDCONTINENT BASIS (nymex:NL)
MarketContractOpenHighLowLastChangePctTime
NL.F17.EJan 2017 (E)-0.130-0.130-0.130-0.130-0.0060.00%set 17:40
NL.G17.EFeb 2017 (E)-0.128-0.128-0.128-0.128-0.0170.00%set 17:40
NL.H17.EMar 2017 (E)-0.223-0.223-0.223-0.223-0.0230.00%set 17:40
NGPL TEXOK BASIS (nymex:PD)
MarketContractOpenHighLowLastChangePctTime
PD.F17.EJan 2017 (E)-0.106-0.106-0.106-0.106-0.0090.00%set 17:40
PD.G17.EFeb 2017 (E)-0.099-0.099-0.099-0.099-0.0080.00%set 17:40
PD.H17.EMar 2017 (E)-0.109-0.109-0.109-0.109-0.0100.00%set 17:40
NORTHERN NATURAL GAS DEMARCATION BASIS (nymex:PE)
MarketContractOpenHighLowLastChangePctTime
PE.F17.EJan 2017 (E)0.2050.2050.2050.205+0.037+22.02%set 17:40
PE.G17.EFeb 2017 (E)0.2370.2370.2370.237+0.028+13.40%set 17:40
PE.H17.EMar 2017 (E)-0.011-0.011-0.011-0.011-0.0030.00%set 17:40
NY 1% FUEL OIL/ GC 3% FUEL OIL (nymex:VR)
MarketContractOpenHighLowLastChangePctTime
VR.Z16.EDec 2016 (E)1.9571.9571.9571.957-0.293-13.02%set 17:07
VR.F17.EJan 2017 (E)2.4422.4422.4422.442-0.016-0.65%set 17:07
VR.G17.EFeb 2017 (E)2.4422.4422.4422.442+0.017+0.70%set 17:07
NYH RESIDUAL FUEL 1%S (nymex:MM)
MarketContractOpenHighLowLastChangePctTime
MM.Z16.EDec 2016 (E)46.6046.6046.6046.60+0.81+1.77%set 17:07
MM.F17.EJan 2017 (E)47.5247.5247.5247.52+1.09+2.35%set 17:07
MM.G17.EFeb 2017 (E)47.5747.5747.5747.57+1.07+2.30%set 17:07
NYH ULSD BULLET (nymex:ABH)
MarketContractOpenHighLowLastChangePctTime
ABH.F17.EJan 2017 (E)1.65711.65711.65711.6571-0.0010-0.06%set 14:36
ABH.G17.EFeb 2017 (E)1.67491.67491.67491.6749+0.0026+0.16%set 14:36
ABH.H17.EMar 2017 (E)1.68671.68671.68671.6867+0.0053+0.32%set 14:36
NYH ULSD BULLET (nymex:BH)
MarketContractOpenHighLowLastChangePctTime
BH.F17Jan 20171.65711.65711.65711.6571-0.0010-0.06%set 14:36
BH.G17Feb 20171.67491.67491.67491.6749+0.0026+0.16%set 14:36
BH.H17Mar 20171.68671.68671.68671.6867+0.0053+0.32%set 14:36
NYH ULSD FINANCIAL (nymex:MPX)
MarketContractOpenHighLowLastChangePctTime
MPX.Z16.EDec 2016 (E)1.65671.65671.65671.6567-0.0009-0.05%set 18:00
MPX.F17.EJan 2017 (E)1.67491.67491.67491.6749+0.0026+0.16%set 15:13
MPX.G17.EFeb 2017 (E)1.68671.68671.68671.6867+0.0053+0.32%set 15:13
NYH ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F17.EJan 2017 (E)11-100-8-100.00%set 14:29
HOT.G17.EFeb 2017 (E)1110-8-100.00%set 13:57
HOT.F17:G17.EJan 2017/Feb 2017 Spread1110+1+100.00%set 17:34
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:K4L)
MarketContractOpenHighLowLastChangePctTime
K4L.F17.EJan 2017 (E)39.8039.8039.8039.80+4.35+12.27%set 17:26
K4L.G17.EFeb 2017 (E)40.340.340.340.3+4.4+12.26%set 18:02
K4L.H17.EMar 2017 (E)28.428.428.428.4+1.4+5.19%set 17:26
NYISO ZN A 5 MW DAY AHEAD (PEAK) (nymex:K3L)
MarketContractOpenHighLowLastChangePctTime
K3L.F17.EJan 2017 (E)60.2560.2560.2560.25+8.15+15.64%set 14:03
K3L.G17.EFeb 2017 (E)57.8057.8057.8057.80+7.85+15.72%set 17:20
K3L.H17.EMar 2017 (E)41.541.541.541.5+1.9+4.80%set 14:03
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:D2L)
MarketContractOpenHighLowLastChangePctTime
D2L.F17.EJan 2017 (E)59.1559.1559.1559.15+5.95+11.18%set 14:03
D2L.G17.EFeb 2017 (E)60.3560.3560.3560.35+5.95+10.94%set 14:03
D2L.H17.EMar 2017 (E)38.538.538.538.5+2.0+5.48%set 17:26
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:T3L)
MarketContractOpenHighLowLastChangePctTime
T3L.F17.EJan 2017 (E)80.9080.9080.9080.90+8.75+12.13%set 17:20
T3L.G17.EFeb 2017 (E)79.3579.3579.3579.35+8.55+12.08%set 18:02
T3L.H17.EMar 2017 (E)48.548.548.548.5+2.3+4.98%set 17:20
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:D4L)
MarketContractOpenHighLowLastChangePctTime
D4L.F17.EJan 2017 (E)60.5060.5060.5060.50+5.95+10.90%set 14:03
D4L.G17.EFeb 2017 (E)61.3561.3561.3561.35+5.95+10.74%set 14:03
D4L.H17.EMar 2017 (E)39.139.139.139.1+2.0+5.39%set 17:26
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:58)
MarketContractOpenHighLowLastChangePctTime
58.Z16Dec 201627.8927.8927.8927.89+0.45+1.64%set 17:26
58.F17Jan 201749.4849.4849.4849.48+5.14+11.59%set 17:26
58.G17Feb 201750.3450.3450.3450.34+5.20+11.52%set 17:26
NYISO ZONE E OFF PEAK CAL DAY AHEAD (nymex:A58)
MarketContractOpenHighLowLastChangePctTime
A58.F17.EJan 2017 (E)49.5049.5049.5049.50+5.15+11.61%set 14:03
A58.G17.EFeb 2017 (E)50.3550.3550.3550.35+5.20+11.52%set 14:03
A58.H17.EMar 2017 (E)33.4533.4533.4533.45+1.70+5.35%set 17:26
ONEOK OK NAT GAS BASIS (nymex:8XN)
MarketContractOpenHighLowLastChangePctTime
8XN.F17.EJan 2017 (E)-0.186-0.186-0.186-0.186-0.0110.00%set 17:40
8XN.G17.EFeb 2017 (E)-0.184-0.184-0.184-0.184-0.0170.00%set 17:40
8XN.H17.EMar 2017 (E)-0.251-0.251-0.251-0.251-0.0100.00%set 17:40
ONTARIO OFF-PEAK CALENDAR MONTH (nymex:OFF)
MarketContractOpenHighLowLastChangePctTime
OFF.F17.EJan 2017 (E)32.3532.3532.3532.35+2.20+7.30%set 17:20
OFF.G17.EFeb 2017 (E)31.731.731.731.7+2.0+6.73%set 18:02
OFF.H17.EMar 2017 (E)21.8521.8521.8521.85+1.50+7.37%set 14:02
PANHANDLE BASIS (nymex:PH)
MarketContractOpenHighLowLastChangePctTime
PH.F17.EJan 2017 (E)-0.161-0.161-0.161-0.161-0.0100.00%set 17:40
PH.G17.EFeb 2017 (E)-0.165-0.165-0.165-0.165-0.0190.00%set 17:40
PH.H17.EMar 2017 (E)-0.255-0.255-0.255-0.255-0.0120.00%set 17:40
PANHANDLE BASIS SWAP SYNTHETIC (nymex:XH)
MarketContractOpenHighLowLastChangePctTime
XH.F17.EJan 2017 (E)3.4933.4933.4933.493+0.208+6.33%set 14:03
XH.G17.EFeb 2017 (E)3.4763.4763.4763.476+0.182+5.53%set 14:03
XH.H17.EMar 2017 (E)3.3433.3433.3433.343+0.179+5.66%set 14:03
PERMIAN BASIS (nymex:PM)
MarketContractOpenHighLowLastChangePctTime
PM.F17.EJan 2017 (E)-0.180-0.180-0.180-0.180-0.0280.00%set 17:40
PM.G17.EFeb 2017 (E)-0.190-0.190-0.190-0.190-0.0320.00%set 17:40
PM.H17.EMar 2017 (E)-0.314-0.314-0.314-0.314-0.0230.00%set 17:40
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:V3L)
MarketContractOpenHighLowLastChangePctTime
V3L.F17.EJan 2017 (E)36.4536.4536.4536.45+2.30+6.73%set 18:02
V3L.G17.EFeb 2017 (E)36.5536.5536.5536.55+2.35+6.87%set 17:26
V3L.H17.EMar 2017 (E)29.7029.7029.7029.70+0.45+1.54%set 14:03
PJM AEP DAYTON PEAK LMP (nymex:D7L)
MarketContractOpenHighLowLastChangePctTime
D7L.F17.EJan 2017 (E)46.5046.5046.5046.50+3.55+8.26%set 14:03
D7L.G17.EFeb 2017 (E)48.3048.3048.3048.30+3.55+7.93%set 14:03
D7L.H17.EMar 2017 (E)39.2039.2039.2039.20+1.35+3.57%set 14:03
PJM ELECTRICITY (MONTHLY) (nymex:JM)
MarketContractOpenHighLowLastChangePctTime
JM.Z16Dec 201644.6344.6344.6344.63+4.61+11.52%set 17:20
JM.F17Jan 201755.9855.9855.9855.98+5.05+9.92%set 17:20
JM.G17Feb 201754.8554.8554.8554.85+4.02+7.91%set 17:20
PJM ELECTRICITY (MONTHLY) (nymex:JML)
MarketContractOpenHighLowLastChangePctTime
JML.F17.EJan 2017 (E)56.0056.0056.0056.00+5.05+9.92%set 14:03
JML.G17.EFeb 2017 (E)54.8554.8554.8554.85+4.00+7.87%set 14:03
JML.H17.EMar 2017 (E)43.5043.5043.5043.50+1.95+4.70%set 14:03
PJM METED OFF PEAK CAL DAY AHEAD (nymex:46)
MarketContractOpenHighLowLastChangePctTime
46.Z16Dec 201626.4926.4926.4926.49+0.14+0.53%set 17:33
46.F17Jan 201747.947.947.947.9+4.2+9.61%set 17:33
46.G17Feb 201746.5946.5946.5946.59+3.32+7.67%set 17:33
PJM METED OFF PEAK CAL DAY AHEAD (nymex:A46)
MarketContractOpenHighLowLastChangePctTime
A46.F17.EJan 2017 (E)47.947.947.947.9+4.2+9.61%set 17:33
A46.G17.EFeb 2017 (E)46.6046.6046.6046.60+3.35+7.74%set 14:02
A46.H17.EMar 2017 (E)27.7027.7027.7027.70+1.05+3.94%set 17:33
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:B6L)
MarketContractOpenHighLowLastChangePctTime
B6L.F17.EJan 2017 (E)34.7034.7034.7034.70+2.35+7.27%set 14:03
B6L.G17.EFeb 2017 (E)30.9530.9530.9530.95+2.15+7.46%set 14:03
B6L.H17.EMar 2017 (E)26.3026.3026.3026.30+0.35+1.35%set 18:02
PJM NO. ILLINOIS OFF-PEAK LMP (nymex:L3L)
MarketContractOpenHighLowLastChangePctTime
L3L.F17.EJan 2017 (E)34.7534.7534.7534.75+2.35+7.26%set 14:03
L3L.G17.EFeb 2017 (E)31.0031.0031.0031.00+2.15+7.45%set 14:03
L3L.H17.EMar 2017 (E)26.3526.3526.3526.35+0.35+1.35%set 17:26
PJM NO. ILLINOIS-PEAK LMP (nymex:N3L)
MarketContractOpenHighLowLastChangePctTime
N3L.F17.EJan 2017 (E)43.3543.3543.3543.35+3.45+8.64%set 14:03
N3L.G17.EFeb 2017 (E)45.3545.3545.3545.35+3.45+8.24%set 14:03
N3L.H17.EMar 2017 (E)37.337.337.337.3+1.3+3.61%set 14:03
PJM PENELEC OFF PEAK CAL DAY AHEAD (nymex:A50)
MarketContractOpenHighLowLastChangePctTime
A50.F17.EJan 2017 (E)45.1545.1545.1545.15+4.00+9.72%set 14:02
A50.G17.EFeb 2017 (E)43.9543.9543.9543.95+3.15+7.72%set 14:02
A50.H17.EMar 2017 (E)30.730.730.730.7+1.1+3.72%set 14:02
PJM WEST OFF_PEAK RT LMP (nymex:N9L)
MarketContractOpenHighLowLastChangePctTime
N9L.F17.EJan 2017 (E)43.5543.5543.5543.55+3.30+8.20%set 14:03
N9L.G17.EFeb 2017 (E)43.143.143.143.1+2.6+6.42%set 14:03
N9L.H17.EMar 2017 (E)31.1031.1031.1031.10+0.35+1.14%set 14:03
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:L1)
MarketContractOpenHighLowLastChangePctTime
L1.F17.EJan 2017 (E)55.9855.9855.9855.98+5.05+9.92%set 17:20
L1.G17.EFeb 2017 (E)54.8554.8554.8554.85+4.02+7.91%set 17:20
L1.H17.EMar 2017 (E)43.5043.5043.5043.50+1.97+4.74%set 17:20
PJM WESTERN OFF_PEAK LMP (nymex:E4)
MarketContractOpenHighLowLastChangePctTime
E4.F17.EJan 2017 (E)43.5943.5943.5943.59+3.31+8.22%set 17:26
E4.G17.EFeb 2017 (E)43.1643.1643.1643.16+2.63+6.49%set 17:26
E4.H17.EMar 2017 (E)31.1531.1531.1531.15+0.37+1.20%set 17:26
PJM WESTERN OFF_PEAK LMP (nymex:E4L)
MarketContractOpenHighLowLastChangePctTime
E4L.F17.EJan 2017 (E)43.643.643.643.6+3.3+8.19%set 14:03
E4L.G17.EFeb 2017 (E)43.1543.1543.1543.15+2.60+6.42%set 14:03
E4L.H17.EMar 2017 (E)31.1531.1531.1531.15+0.35+1.14%set 14:03
PJM WESTERN PEAK LMP (nymex:J4)
MarketContractOpenHighLowLastChangePctTime
J4.F17.EJan 2017 (E)55.9855.9855.9855.98+5.05+9.92%set 17:26
J4.G17.EFeb 2017 (E)54.8554.8554.8554.85+4.02+7.91%set 17:26
J4.H17.EMar 2017 (E)43.5043.5043.5043.50+1.97+4.74%set 17:26
PJM WESTERN PEAK LMP (nymex:J4L)
MarketContractOpenHighLowLastChangePctTime
J4L.F17.EJan 2017 (E)56.0056.0056.0056.00+5.05+9.92%set 14:03
J4L.G17.EFeb 2017 (E)54.8554.8554.8554.85+4.00+7.87%set 14:03
J4L.H17.EMar 2017 (E)43.5043.5043.5043.50+1.95+4.70%set 14:03
RBOB CALENDAR (nymex:RLX)
MarketContractOpenHighLowLastChangePctTime
RLX.Z16.EDec 2016 (E)1.55711.55711.55711.5571-0.0014-0.09%set 18:01
RLX.F17.EJan 2017 (E)1.56981.56981.56981.5698+0.0011+0.07%set 15:13
RLX.G17.EFeb 2017 (E)1.59281.59281.59281.5928+0.0023+0.14%set 15:13
RBOB CRACK SWAP (nymex:RM)
MarketContractOpenHighLowLastChangePctTime
RM.Z16Dec 201613.3013.3013.3013.30-0.19-1.41%set 16:01
RM.F17Jan 201712.7712.7712.7712.77-0.17-1.31%set 16:01
RM.G17Feb 201712.9512.9512.9512.95-0.16-1.22%set 16:01
RBOB FINANCIAL (nymex:RT)
MarketContractOpenHighLowLastChangePctTime
RT.F17.EJan 2017 (E)1.55751.55751.55751.5575-0.0016-0.10%set 14:30
RT.G17.EFeb 2017 (E)1.56981.56981.56981.5698+0.0011+0.07%set 14:30
RT.H17.EMar 2017 (E)1.59281.59281.59281.5928+0.0023+0.14%set 14:30
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.F17.EJan 2017 (E)1.54911.55631.54911.5515-0.0060-0.39%00:20
RB.G17.EFeb 2017 (E)1.56241.56741.56111.5652-0.0046-0.29%20:32
RB.H17.EMar 2017 (E)1.59041.60851.57171.5811-0.0094-0.59%15:00
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.F17.EJan 2017 (E)11-100-7-700.00%set 14:29
RBT.G17.EFeb 2017 (E)-11-10+30.00%set 14:22
RBOB GASOLINE VS BRENT CRACK (nymex:RBB)
MarketContractOpenHighLowLastChangePctTime
RBB.Z16.EDec 2016 (E)10.46710.46710.46710.467-0.490-4.47%set 16:49
RBB.F17.EJan 2017 (E)10.31910.31910.31910.319-0.402-3.75%set 16:49
RBB.G17.EFeb 2017 (E)10.79810.79810.79810.798-0.344-3.09%set 16:49
SAN JUAN BASIS (nymex:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.F17.EJan 2017 (E)-0.146-0.146-0.146-0.146-0.0480.00%set 17:40
NJ.G17.EFeb 2017 (E)-0.162-0.162-0.162-0.162-0.0280.00%set 17:40
NJ.H17.EMar 2017 (E)-0.313-0.313-0.313-0.313-0.0280.00%set 17:40
SINGAPORE 380CST FUEL OIL (nymex:SE)
MarketContractOpenHighLowLastChangePctTime
SE.Z16.EDec 2016 (E)310.492310.492310.492310.492+5.537+1.82%set 16:51
SE.F17.EJan 2017 (E)308.4308.4308.4308.4+6.5+2.15%set 16:51
SE.G17.EFeb 2017 (E)306.400306.400306.400306.400+6.525+2.18%set 16:51
SINGAPORE FUEL OIL SPREAD (nymex:SD)
MarketContractOpenHighLowLastChangePctTime
SD.Z16.EDec 2016 (E)7.6607.6607.6607.660-0.681-8.16%set 16:51
SD.F17.EJan 2017 (E)777700.00%set 16:51
SD.G17.EFeb 2017 (E)777700.00%set 16:51
SOCAL PIPE SYNTHETIC (nymex:XN)
MarketContractOpenHighLowLastChangePctTime
XN.F17.EJan 2017 (E)3.6743.6743.6743.674+0.180+5.15%set 17:42
XN.G17.EFeb 2017 (E)3.6313.6313.6313.631+0.163+4.70%set 17:42
XN.H17.EMar 2017 (E)3.4203.4203.4203.420+0.181+5.59%set 17:42
SOUTHRN STAR TX OK KS NAT GAS BASIS (nymex:8ZN)
MarketContractOpenHighLowLastChangePctTime
8ZN.F17.EJan 2017 (E)-0.132-0.132-0.132-0.132-0.0210.00%set 18:01
8ZN.G17.EFeb 2017 (E)-0.132-0.132-0.132-0.132-0.0310.00%set 18:01
8ZN.H17.EMar 2017 (E)-0.217-0.217-0.217-0.217-0.0130.00%set 17:40
TEXAS GAS ZONE 1 NAT GAS BASIS (nymex:9FN)
MarketContractOpenHighLowLastChangePctTime
9FN.F17.EJan 2017 (E)-0.075-0.075-0.075-0.0750.0000.00%set 18:01
9FN.G17.EFeb 2017 (E)-0.081-0.081-0.081-0.081-0.0030.00%set 17:40
9FN.H17.EMar 2017 (E)-0.101-0.101-0.101-0.101+0.0140.00%set 18:01
TRANSCO ZONE 3 BASIS (nymex:CZ)
MarketContractOpenHighLowLastChangePctTime
CZ.F17.EJan 2017 (E)-0.032-0.032-0.032-0.032-0.0020.00%set 17:40
CZ.G17.EFeb 2017 (E)-0.023-0.023-0.023-0.023+0.0020.00%set 17:40
CZ.H17.EMar 2017 (E)-0.036-0.036-0.036-0.036+0.0020.00%set 17:40
TRANSCO ZONE 6 BASIS (nymex:NZ)
MarketContractOpenHighLowLastChangePctTime
NZ.F17.EJan 2017 (E)5.6495.6495.6495.649+0.441+8.47%set 17:40
NZ.G17.EFeb 2017 (E)5.4995.4995.4995.499+0.274+5.24%set 17:40
NZ.H17.EMar 2017 (E)0.8860.8860.8860.886-0.032-3.49%set 17:40
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (nymex:TZ6)
MarketContractOpenHighLowLastChangePctTime
TZ6.F17.EJan 2017 (E)3.1433.1433.1433.143+0.273+9.51%set 17:40
TZ6.G17.EFeb 2017 (E)3.1553.1553.1553.155+0.238+8.16%set 17:40
TZ6.H17.EMar 2017 (E)0.6000.6000.6000.600+0.045+8.11%set 17:40
TRANSCO ZONE4 BASIS (nymex:TR)
MarketContractOpenHighLowLastChangePctTime
TR.F17.EJan 2017 (E)-0.02-0.02-0.02-0.020.000.00%set 17:40
TR.G17.EFeb 2017 (E)-0.022-0.022-0.022-0.0220.0000.00%set 17:40
TR.H17.EMar 2017 (E)-0.025-0.025-0.025-0.025+0.0030.00%set 17:40
UP DOWN GC ULSD VS NYMEX HO SPREAD (nymex:LT)
MarketContractOpenHighLowLastChangePctTime
LT.Z16.EDec 2016 (E)-0.0843-0.0843-0.0843-0.0843-0.00700.00%set 16:36
LT.F17.EJan 2017 (E)-0.0715-0.0715-0.0715-0.0715-0.00400.00%set 16:36
LT.G17.EFeb 2017 (E)-0.060-0.060-0.060-0.060-0.0020.00%set 16:36
URANIUM U308 (nymex:UX)
MarketContractOpenHighLowLastChangePctTime
UX.Z16.EDec 2016 (E)28.728.728.718.00.00.00%set 17:51
UX.F17.EJan 2017 (E)1818181800.00%set 17:51
UX.G17.EFeb 2017 (E)1818181800.00%set 17:51
VENTURA BASIS (nymex:PF)
MarketContractOpenHighLowLastChangePctTime
PF.F17.EJan 2017 (E)0.2660.2660.2660.266-0.011-3.97%set 17:40
PF.G17.EFeb 2017 (E)0.3500.3500.3500.350+0.029+9.03%set 17:40
PF.J17.EApr 2017 (E)-0.082-0.082-0.082-0.082+0.0050.00%set 17:40
WAHA BASIS (nymex:NW)
MarketContractOpenHighLowLastChangePctTime
NW.F17.EJan 2017 (E)-0.154-0.154-0.154-0.154-0.0130.00%set 17:40
NW.G17.EFeb 2017 (E)-0.140-0.140-0.140-0.140-0.0140.00%set 17:40
NW.H17.EMar 2017 (E)-0.222-0.222-0.222-0.222-0.0070.00%set 17:40
WAHA INDEX (nymex:IY)
MarketContractOpenHighLowLastChangePctTime
IY.F17.EJan 2017 (E)0.010.010.010.010.000.00%set 17:26
IY.G17.EFeb 2017 (E)0.010.010.010.010.000.00%set 17:26
IY.H17.EMar 2017 (E)0.010.010.010.010.000.00%set 17:26
WESTERN RAIL PRB COAL (nymex:QP)
MarketContractOpenHighLowLastChangePctTime
QP.F17.EJan 2017 (E)11.9511.9511.9511.95+0.35+3.02%set 15:11
QP.G17.EFeb 2017 (E)11.7511.7511.7511.75+0.25+2.17%set 15:11
QP.H17.EMar 2017 (E)11.411.411.411.40.00.00%set 15:11
WTI BRENT CALENDAR (nymex:BK)
MarketContractOpenHighLowLastChangePctTime
BK.Z16.EDec 2016 (E)-2.83-2.83-2.83-2.83-0.300.00%set 16:01
BK.F17.EJan 2017 (E)-2.45-2.45-2.45-2.45-0.240.00%set 16:01
BK.G17.EFeb 2017 (E)-2.15-2.15-2.15-2.15-0.180.00%set 16:01
WTI FINANCIAL (nymex:CSX)
MarketContractOpenHighLowLastChangePctTime
CSX.Z16.EDec 2016 (E)52.1052.1052.1052.10+0.13+0.25%set 18:03
CSX.F17.EJan 2017 (E)53.1653.1653.1653.16+0.21+0.40%set 18:03
CSX.G17.EFeb 2017 (E)53.9553.9553.9553.95+0.26+0.48%set 15:13
WTI MIDLAND VS WTI TRADE MONTH (nymex:WTT)
MarketContractOpenHighLowLastChangePctTime
WTT.F17.EJan 2017 (E)0.360.360.360.36+0.07+24.14%set 17:26
WTT.G17.EFeb 2017 (E)-0.05-0.05-0.05-0.050.000.00%set 17:26
WTT.H17.EMar 2017 (E)-0.23-0.23-0.23-0.230.000.00%set 17:26
Food and Fiber
View all months of INO Food and Fiber
COCOA (nymex:CJ)
MarketContractOpenHighLowLastChangePctTime
CJ.H17.EMar 2017 (E)2825282528252367-28-1.17%set 12:07
CJ.K17.EMay 2017 (E)2359235923592359-27-1.13%set 12:07
CJ.N17.EJul 2017 (E)2353235323532353-26-1.09%set 12:07
COFFEE (nymex:KT)
MarketContractOpenHighLowLastChangePctTime
KT.H17.EMar 2017 (E)1.4451.4451.4451.445-0.013-0.89%set 13:29
KT.K17.EMay 2017 (E)1.46851.46851.46851.4685-0.0135-0.91%set 13:29
KT.N17.EJul 2017 (E)1.49001.49001.49001.4900-0.0135-0.90%set 13:29
COTTON (nymex:TT)
MarketContractOpenHighLowLastChangePctTime
TT.H17.EMar 2017 (E)0.72850.72850.72850.7101-0.0003-0.04%set 14:29
TT.K17.EMay 2017 (E)0.71440.71440.71440.7144-0.0009-0.13%set 14:29
TT.N17.EJul 2017 (E)0.71480.71480.71480.7148-0.0006-0.08%set 14:29
SUGAR #11 (nymex:YO)
MarketContractOpenHighLowLastChangePctTime
YO.H17.EMar 2017 (E)0.21000.21400.21000.1894-0.0018-0.94%set 13:04
YO.K17.EMay 2017 (E)0.18480.18480.18480.1848-0.0018-0.96%set 13:04
YO.N17.EJul 2017 (E)0.18040.18040.18040.1804-0.0016-0.88%set 13:04
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (nymex:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Z16.EDec 2016 (E)0.075000.075000.075000.08045-0.00003-0.04%set 13:20
AUP.F17.EJan 2017 (E)0.07950.08000.07950.08000.00000.00%set 13:20
AUP.G17.EFeb 2017 (E)0.0790.0800.0790.0800.0000.00%set 13:20
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Z16.EDec 2016 (E)2.67552.67552.66952.6700-0.0190-0.72%22:42
HG.F17.EJan 2017 (E)2.61302.70552.59802.6870+0.0685+2.61%15:32
HG.G17.EFeb 2017 (E)2.60502.70552.60502.6945+0.0725+2.76%set 13:00
COPPER (TAS) (nymex:HGT)
MarketContractOpenHighLowLastChangePctTime
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Z16.EDec 2016 (E)1170.91172.01169.71172.0-2.0-0.17%20:01
GC.F17.EJan 2017 (E)1170.91175.21170.41172.2-3.0-0.25%00:02
GC.G17.EFeb 2017 (E)1172.81177.11171.11174.2-2.3-0.20%00:26
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G17.EFeb 2017 (E)1172.501176.251172.001174.25-2.25-0.19%23:12
QO.J17.EApr 2017 (E)1173.51178.51173.51179.5-1.5-0.13%set 17:34
QO.M17.EJun 2017 (E)1196.001196.001178.751182.25-1.50-0.13%set 17:34
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.Z16.EDec 2016 (E)729.00734.50729.00745.95+1.15+0.15%set 08:50
PA.F17.EJan 2017 (E)736.90736.90728.65745.40+1.15+0.16%set 06:22
PA.H17.EMar 2017 (E)745.90755.00744.70747.75+1.70+0.23%00:19
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.Z16.EDec 2016 (E)917.1918.6915.9937.0+6.0+0.64%set 13:11
PL.F17.EJan 2017 (E)938.3944.5935.6941.7+3.1+0.33%00:26
PL.G17.EFeb 2017 (E)940.2940.2940.2940.2+5.9+0.63%set 13:11
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Z16.EDec 2016 (E)16.90516.96016.52516.824+0.071+0.42%set 12:10
SI.F17.EJan 2017 (E)16.75516.88016.75516.845+0.001+0.01%00:25
SI.G17.EFeb 2017 (E)17.01517.02516.58016.872+0.069+0.41%set 12:35
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Z16.EDec 2016 (E)16.88016.88016.63016.824+0.071+0.43%set 10:09
SIL.F17.EJan 2017 (E)16.60016.79016.44016.844+0.071+0.43%set 13:47
SIL.G17.EFeb 2017 (E)16.87216.87216.87216.872+0.069+0.41%set 13:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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