| CONWAY NATURAL GASOLINE OPIS SWAP (NYMEX:8L) | [ View all contracts: NYMEX:8L ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| 8L.X09 |
November 2009 |
1.78589 |
1.78589 |
1.78589 |
1.78589 |
-0.00965 |
set 15:59 |
| 8L.Z09 |
December 2009 |
1.66125 |
1.66125 |
1.66125 |
1.66125 |
-0.00500 |
set 15:59 |
| 8L.F10 |
January 2010 |
1.67625 |
1.67625 |
1.67625 |
1.67625 |
-0.00500 |
set 15:59 |
| 8L.G10 |
February 2010 |
1.6825 |
1.6825 |
1.6825 |
1.6825 |
-0.0050 |
set 15:59 |
| CONWAY NORMAL BUTANE OPIS SWAP (NYMEX:8M) | [ View all contracts: NYMEX:8M ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| 8M.Z09 |
December 2009 |
1.42833 |
1.42833 |
1.42833 |
1.42833 |
-0.00334 |
set 15:59 |
| 8M.F10 |
January 2010 |
1.44292 |
1.44292 |
1.44292 |
1.44292 |
-0.00333 |
set 15:59 |
| 8M.G10 |
February 2010 |
1.43875 |
1.43875 |
1.43875 |
1.43875 |
-0.00333 |
set 15:59 |
| 8M.H10 |
March 2010 |
1.41875 |
1.41875 |
1.41875 |
1.41875 |
-0.00333 |
set 15:59 |
| CRUDE OIL (NYMEX:CL) | [ View all contracts: NYMEX:CL ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| CL.Z09 |
December 2009 |
76.95 |
77.00 |
76.30 |
76.72 |
-0.74 |
set 14:52 |
| CL.F10 |
January 2010 |
76.95 |
77.75 |
76.95 |
77.47 |
-0.58 |
set 14:52 |
| CL.G10 |
February 2010 |
81.20 |
81.20 |
81.20 |
78.30 |
-0.54 |
set 14:52 |
| CL.H10 |
March 2010 |
80.85 |
80.85 |
80.85 |
79.11 |
-0.52 |
set 14:52 |
| CRUDE OIL (E-MINI) (NYMEX:QM) | [ View all contracts: NYMEX:QM ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| QM.Z09.E |
December 2009 |
79.625 |
79.925 |
77.050 |
77.450 |
-2.125 |
set 17:39 |
| QM.F10.E |
January 2010 |
78.375 |
78.625 |
76.750 |
77.475 |
-0.575 |
set 17:38 |
| QM.G10.E |
February 2010 |
79.20 |
79.30 |
77.65 |
78.30 |
-0.20 |
set 14:52 |
| QM.H10.E |
March 2010 |
79.900 |
80.050 |
78.625 |
79.100 |
-0.525 |
set 17:38 |
| ERCOT HOUSTON ZONE MCPE 5 MW PEAK SWAP (NYMEX:I1) | [ View all contracts: NYMEX:I1 ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| I1.F11 |
January 2011 |
51.55 |
51.55 |
51.55 |
51.55 |
+0.24 |
set 17:13 |
| I1.G11 |
February 2011 |
51.55 |
51.55 |
51.55 |
51.55 |
+0.24 |
set 17:13 |
| I1.H11 |
March 2011 |
44.37 |
44.37 |
44.37 |
44.37 |
+0.33 |
set 17:13 |
| I1.J11 |
April 2011 |
44.37 |
44.37 |
44.37 |
44.37 |
+0.33 |
set 17:13 |
| ERCOT NORTH ZONE MCPE 5 MW PEAK SWAP (NYMEX:I5) | [ View all contracts: NYMEX:I5 ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| I5.Z09 |
December 2009 |
34.56 |
34.56 |
34.56 |
34.56 |
+0.64 |
set 17:13 |
| I5.H10 |
March 2010 |
40.62 |
40.62 |
40.62 |
40.62 |
+0.42 |
set 17:13 |
| I5.J10 |
April 2010 |
40.62 |
40.62 |
40.62 |
40.62 |
+0.42 |
set 17:13 |
| I5.M10 |
June 2010 |
49.50 |
49.50 |
49.50 |
49.50 |
+0.27 |
set 17:13 |
| HEATING OIL (NYMEX:HO) | [ View all contracts: NYMEX:HO ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| HO.Z09 |
December 2009 |
2.0125 |
2.0125 |
1.9950 |
1.9756 |
-0.0208 |
set 14:45 |
| HO.F10 |
January 2010 |
2.0996 |
2.1121 |
2.0996 |
2.0130 |
-0.0207 |
set 14:45 |
| HO.G10 |
February 2010 |
2.0500 |
2.0500 |
2.0500 |
2.0425 |
-0.0197 |
set 14:45 |
| HO.H10 |
March 2010 |
2.0740 |
2.0740 |
2.0740 |
2.0657 |
-0.0189 |
set 14:45 |
| HEATING OIL (E-MINI) (NYMEX:QH) | [ View all contracts: NYMEX:QH ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| QH.Z09.E |
December 2009 |
1.972 |
1.972 |
1.972 |
1.976 |
-0.020 |
set 17:38 |
| QH.F10.E |
January 2010 |
2.112 |
0.000 |
0.000 |
2.013 |
-0.021 |
set 14:46 |
| QH.G10.E |
February 2010 |
1.520 |
1.520 |
1.520 |
2.043 |
-0.019 |
set 17:38 |
| QH.H10.E |
March 2010 |
1.675 |
0.000 |
0.000 |
2.066 |
-0.019 |
set 17:38 |
| HEATING OIL FINANCIAL (NYMEX:BH) | [ View all contracts: NYMEX:BH ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| BH.Z09 |
December 2009 |
1.9756 |
1.9756 |
1.9756 |
1.9756 |
-0.0208 |
set 14:45 |
| BH.F10 |
January 2010 |
2.0130 |
2.0130 |
2.0130 |
2.0130 |
-0.0207 |
set 14:45 |
| BH.G10 |
February 2010 |
2.0425 |
2.0425 |
2.0425 |
2.0425 |
-0.0197 |
set 14:45 |
| BH.H10 |
March 2010 |
2.0657 |
2.0657 |
2.0657 |
2.0657 |
-0.0189 |
set 14:45 |
| HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:NHN) | [ View all contracts: NYMEX:NHN ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| NHN.Z09.E |
December 2009 |
-0.0675 |
-0.0675 |
-0.0675 |
-0.0675 |
-0.0100 |
set 17:37 |
| NHN.F10.E |
January 2010 |
-0.1000 |
-0.1000 |
-0.1000 |
-0.1000 |
-0.0025 |
set 17:37 |
| NHN.G10.E |
February 2010 |
-0.1025 |
-0.1025 |
-0.1025 |
-0.1025 |
-0.0050 |
set 17:37 |
| NHN.H10.E |
March 2010 |
-0.1025 |
-0.1025 |
-0.1025 |
-0.1025 |
-0.0050 |
set 17:37 |
| MONT BELVIEU ETHANE OPIS BALMO SWAP (NYMEX:8C) | [ View all contracts: NYMEX:8C ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| MONT BELVIEU NORMAL BUTANE BALMO SWAP (NYMEX:8J) | [ View all contracts: NYMEX:8J ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| NATURAL GAS (NYMEX:NG) | [ View all contracts: NYMEX:NG ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| NG.Z09 |
December 2009 |
4.325 |
4.325 |
4.325 |
4.424 |
+0.082 |
set 14:49 |
| NG.F10 |
January 2010 |
4.630 |
4.735 |
4.630 |
4.758 |
+0.043 |
set 14:49 |
| NG.G10 |
February 2010 |
4.670 |
4.825 |
4.670 |
4.845 |
+0.037 |
set 14:49 |
| NG.H10 |
March 2010 |
4.860 |
4.865 |
4.860 |
4.888 |
+0.036 |
set 14:49 |
| NATURAL GAS (E-MINI) (NYMEX:QG) | [ View all contracts: NYMEX:QG ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| QG.Z09.E |
December 2009 |
4.345 |
4.445 |
4.225 |
4.425 |
+0.085 |
set 17:38 |
| QG.F10.E |
January 2010 |
4.720 |
4.775 |
4.570 |
4.760 |
+0.045 |
set 17:38 |
| QG.G10.E |
February 2010 |
4.815 |
4.850 |
4.660 |
4.845 |
+0.040 |
set 14:50 |
| QG.H10.E |
March 2010 |
4.800 |
4.910 |
4.715 |
4.890 |
+0.040 |
set 17:38 |
| PJM ELECTRICITY (MONTHLY) (NYMEX:JM) | [ View all contracts: NYMEX:JM ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| JM.X09 |
November 2009 |
35.45 |
35.45 |
35.45 |
35.45 |
+0.10 |
set 17:13 |
| JM.Z09 |
December 2009 |
44.03 |
44.03 |
44.03 |
44.03 |
+0.42 |
set 17:13 |
| JM.F10 |
January 2010 |
52.30 |
52.30 |
52.30 |
52.30 |
+0.52 |
set 17:13 |
| JM.G10 |
February 2010 |
52.30 |
52.30 |
52.30 |
52.30 |
+0.52 |
set 17:13 |
| RBOB FINANCIAL (NYMEX:RT) | [ View all contracts: NYMEX:RT ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| RT.Z09 |
December 2009 |
1.9806 |
1.9806 |
1.9806 |
1.9806 |
+0.0111 |
set 14:53 |
| RT.F10 |
January 2010 |
2.0014 |
2.0014 |
2.0014 |
2.0014 |
+0.0041 |
set 14:53 |
| RT.G10 |
February 2010 |
2.0242 |
2.0242 |
2.0242 |
2.0242 |
-0.0003 |
set 14:53 |
| RT.H10 |
March 2010 |
2.048 |
2.048 |
2.048 |
2.048 |
-0.003 |
set 14:53 |
| RBOB GASOLINE (NYMEX:RB) | [ View all contracts: NYMEX:RB ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| RB.Z09 |
December 2009 |
1.9890 |
1.9930 |
1.9620 |
1.9806 |
+0.0111 |
set 14:53 |
| RB.F10 |
January 2010 |
1.9850 |
1.9850 |
1.9850 |
2.0014 |
+0.0041 |
set 14:53 |
| RB.G10 |
February 2010 |
1.9875 |
1.9875 |
1.9875 |
2.0242 |
-0.0003 |
set 14:53 |
| RB.H10 |
March 2010 |
2.0470 |
2.0480 |
2.0425 |
2.0480 |
-0.0030 |
set 14:53 |
| SME BIODIESEL (ARGUS) FOB ROTTDAM SWAP (NYMEX:24) | [ View all contracts: NYMEX:24 ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| 24.F10 |
January 2010 |
997 |
997 |
997 |
997 |
-3 |
set 17:21 |
| 24.G10 |
February 2010 |
997 |
997 |
997 |
997 |
-3 |
set 17:21 |
| 24.H10 |
March 2010 |
997 |
997 |
997 |
997 |
-3 |
set 17:21 |
| UNLEADED GASOLINE (NYMEX:HU) | [ View all contracts: NYMEX:HU ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| HU.N11.E |
|
6.029 |
6.029 |
6.029 |
6.029 |
+0.029 |
set 17:37 |
| HU.Q16.E |
|
6.989 |
6.989 |
6.989 |
6.989 |
+0.029 |
set 17:37 |
| HU.Q17.E |
|
7.149 |
7.149 |
7.149 |
7.149 |
+0.029 |
set 17:37 |
| HU.U10.E |
|
5.337 |
5.337 |
5.337 |
5.337 |
+0.029 |
set 17:37 |
|
| Metals |
[ View all symbols: NYMEX Metals ] |
| COPPER (NYMEX:HG) | [ View all contracts: NYMEX:HG ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| HG.X09 |
November 2009 |
2.966 |
2.966 |
2.966 |
3.105 |
+0.027 |
set 13:22 |
| HG.Z09 |
December 2009 |
3.0725 |
3.1100 |
3.0725 |
3.1080 |
+0.0270 |
set 13:22 |
| HG.F10 |
January 2010 |
3.0920 |
3.0920 |
3.0920 |
3.1190 |
+0.0275 |
set 13:22 |
| HG.G10 |
February 2010 |
3.1340 |
3.1340 |
3.1340 |
3.1255 |
+0.0265 |
set 13:22 |
| GOLD (NYMEX:GC) | [ View all contracts: NYMEX:GC ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| GC.X09 |
November 2009 |
1146.4 |
1146.4 |
1146.4 |
1146.4 |
+5.0 |
set 13:48 |
| GC.Z09 |
December 2009 |
1137.0 |
1148.5 |
1137.0 |
1146.8 |
+4.9 |
set 13:48 |
| GC.F10 |
January 2010 |
1147.6 |
1147.6 |
1147.6 |
1147.6 |
+4.9 |
set 13:48 |
| GC.G10 |
February 2010 |
1142.0 |
1142.0 |
1142.0 |
1148.2 |
+4.8 |
set 13:48 |
| PALLADIUM (NYMEX:PA) | [ View all contracts: NYMEX:PA ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| PA.Z09 |
December 2009 |
353.00 |
353.00 |
353.00 |
364.35 |
-5.55 |
set 13:27 |
| PA.H10 |
March 2010 |
328.00 |
328.00 |
328.00 |
365.70 |
-5.45 |
set 13:27 |
| PA.M10 |
June 2010 |
366.85 |
366.85 |
366.85 |
366.85 |
-5.30 |
set 13:27 |
| PA.U10 |
September 2010 |
367.85 |
367.85 |
367.85 |
367.85 |
-5.65 |
set 13:27 |
| PANHANDLE BASIS SWAP (NYMEX:PH) | [ View all contracts: NYMEX:PH ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| PH.Z09.E |
December 2009 |
-0.1300 |
-0.1300 |
-0.1300 |
-0.1300 |
-0.0425 |
set 16:53 |
| PH.F10.E |
January 2010 |
-0.1700 |
-0.1700 |
-0.1700 |
-0.1700 |
-0.0025 |
set 16:53 |
| PH.G10.E |
February 2010 |
-0.1825 |
-0.1825 |
-0.1825 |
-0.1825 |
-0.0050 |
set 16:53 |
| PH.H10.E |
March 2010 |
-0.2025 |
-0.2025 |
-0.2025 |
-0.2025 |
-0.0050 |
set 16:53 |
| PLATINUM (NYMEX:PL) | [ View all contracts: NYMEX:PL ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| PL.Z09 |
December 2009 |
1438.7 |
1438.7 |
1438.7 |
1438.7 |
-2.0 |
set 13:26 |
| PL.F10 |
January 2010 |
14645.0 |
14645.0 |
11464.5 |
1441.9 |
-2.0 |
set 13:26 |
| PL.J10 |
April 2010 |
1443.9 |
1443.9 |
1443.9 |
1443.9 |
-2.0 |
set 13:26 |
| PL.N10 |
July 2010 |
1447.2 |
1447.2 |
1447.2 |
1447.2 |
-1.7 |
set 13:26 |
| SILVER (NYMEX:SI) | [ View all contracts: NYMEX:SI ] |
| Market |
Open |
High |
Low |
Last |
Change |
Time |
| SI.X09 |
November 2009 |
18.433 |
18.433 |
18.433 |
18.433 |
-0.014 |
set 13:46 |
| SI.Z09 |
December 2009 |
18.375 |
18.450 |
18.375 |
18.440 |
-0.015 |
set 13:46 |
| SI.F10 |
January 2010 |
18.454 |
18.454 |
18.454 |
18.454 |
-0.014 |
set 13:46 |
| SI.H10 |
March 2010 |
18.150 |
18.305 |
18.150 |
18.476 |
-0.014 |
set 13:46 |
|
| Weather |
[ View all symbols: NYMEX Weather ] |
|
|
