Wednesday Aug 21, 1:34AM EDT

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.V19Oct 201958.558.558.558.50.00.00%00:00
QMTF.Z19Dec 201959.959.959.959.90.00.00%00:00
QMTF.F20Jan 202060.560.560.560.50.00.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.U19Sep 201956.1056.6055.2856.18-0.03-0.05%14:28
CL.V19Oct 201956.0556.4056.0356.36+0.23+0.39%01:19
CL.X19Nov 201955.7856.0655.6956.02+0.22+0.37%01:03
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.U19Sep 201954.95056.20054.87556.200+1.325+2.24%14:29
QM.V19Oct 201956.07556.37556.05056.375+0.250+0.42%01:16
QM.X19Nov 201955.77556.02555.77556.025+0.225+0.38%01:17
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U19Sep 201913-13+10+1000.00%14:29
CLT.V19Oct 201911-3-3-5-500.00%14:29
CLT.X19Nov 201911-2-2-5-500.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.V19Oct 201960.0660.3960.0560.36+0.33+0.49%01:18
BZ.X19Nov 201959.6759.8459.6559.84+0.18+0.27%22:54
BZ.Z19Dec 201959.2859.4059.2159.40+0.08+0.12%23:04
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.V19Oct 20190.251.00-0.25-0.250.000.00%14:28
BZT.X19Nov 2019-0.25-0.25-0.25-0.25-1.250.00%12:40
FREIGHT ROUTE TC2 (BALTIC) (NYMEX:QTM)
MarketContractOpenHighLowLastChangePctTime
QTM.Q19Aug 201913.512413.512413.512413.51240.00000.00%00:00
QTM.U19Sep 201915.98815.98815.98815.9880.0000.00%00:00
QTM.V19Oct 201917.09917.09917.09917.0990.0000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.Q19Aug 2019-0.892-0.892-0.892-0.8920.0000.00%00:00
QGCU.U19Sep 2019-0.255-0.255-0.255-0.2550.0000.00%00:00
QGCU.V19Oct 2019-0.294-0.294-0.294-0.2940.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.U19Sep 20192.2222.2292.1942.215+0.005+0.19%14:41
HP.V19Oct 20192.2192.2252.2162.216+0.003+0.12%14:41
HP.Z19Dec 20192.4602.4602.4512.451+0.004+0.14%14:41
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.U19Sep 20192.2272.2292.1942.214+0.004+0.16%16:57
HH.V19Oct 20192.2002.2192.1912.215+0.002+0.08%13:19
HH.X19Nov 20192.2652.2792.2552.279+0.007+0.26%16:24
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.V19Oct 2019-5.35-5.35-5.35-5.350.000.00%00:00
QLSW.X19Nov 2019-6.85-6.85-6.85-6.850.000.00%00:00
QLSW.Z19Dec 2019-7-7-7-700.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.Q19Aug 2019276.72276.72276.72276.720.000.00%00:00
QMPS.U19Sep 2019293.85293.85293.85293.850.000.00%00:00
QMPS.V19Oct 2019308.19308.19308.19308.190.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.U19Sep 20192.2142.2252.2102.224+0.006+0.23%01:18
NG.V19Oct 20192.2172.2252.2122.223+0.004+0.15%01:13
NG.X19Nov 20192.2732.2842.2702.282+0.003+0.11%01:06
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.U19Sep 2019111+2+200.00%14:28
NGT.V19Oct 201911-1100.00%14:29
NGT.X19Nov 20191111+3+300.00%14:28
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.U19Sep 201921.0521.0521.0521.050.000.00%00:00
QH2.V19Oct 201921.621.621.621.60.00.00%00:00
QH2.X19Nov 20193030303000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.U19Sep 20191.85351.85951.85131.8595+0.0057+0.28%23:34
HO.V19Oct 20191.85881.86581.85711.8650+0.0044+0.22%01:17
HO.X19Nov 20191.86171.86861.86121.8666+0.0031+0.15%00:36
NGPL TEXOK BASIS (NYMEX:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.U19Sep 2019-0.212-0.212-0.212-0.2120.0000.00%00:00
QPD.V19Oct 2019-0.216-0.216-0.216-0.2160.0000.00%00:00
QPD.X19Nov 2019-0.227-0.227-0.227-0.2270.0000.00%00:00
NY HARBOR ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.U19Sep 201911-9-9-8-800.00%14:29
HOT.V19Oct 201911-5-3+6+600.00%14:29
HOT.X19Nov 201911100.00%14:27
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.U19Sep 201930.0530.0530.0530.050.000.00%00:00
QAL1.V19Oct 201928.928.928.928.90.00.00%00:00
QAL1.X19Nov 201929.929.929.929.90.00.00%00:00
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.U19Sep 20191.68211.69001.68211.6882+0.0071+0.38%01:00
RB.V19Oct 20191.54881.55731.54861.5557+0.0075+0.44%01:00
RB.X19Nov 20191.51891.52391.51841.5230+0.0047+0.28%23:15
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U19Sep 20191111-2-200.00%14:28
RBT.V19Oct 201911-11-1-100.00%14:27
RBT.X19Nov 20191111+2+200.00%14:28
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.Q19Aug 201911.17411.17411.17411.1740.0000.00%00:00
QRBB.U19Sep 20195.5215.5215.5215.5210.0000.00%00:00
QRBB.V19Oct 20194.5954.5954.5954.5950.0000.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.V19Oct 2019-3.81-3.81-3.81-3.810.000.00%00:00
QABY.X19Nov 2019-3.7-3.7-3.7-3.70.00.00%00:00
QABY.Z19Dec 2019-3.63-3.63-3.63-3.630.000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Q19Aug 20192.58752.58752.57052.5710-0.0260-0.96%15:49
HG.U19Sep 20192.57602.58252.57352.57800.00000.00%01:19
HG.V19Oct 20192.57952.58402.57952.5830+0.0055+0.20%23:13
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.U19Sep 2019-5-5-5-5+100.00%12:58
HGT.Z19Dec 2019-5-5-5+150.00%12:56
HGT.H20Mar 2020-5-5-5-100.00%12:58
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.Q19Aug 2019583588581588+6+1.02%11:59
HRC.U19Sep 2019580580566570-12-2.00%12:19
HRC.V19Oct 2019580580570570-21-3.49%10:59
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.Q19Aug 20191500.01500.01499.01499.0-13.5-1.05%10:48
MGC.V19Oct 20191510.91511.91505.81505.8-3.9-0.30%01:14
MGC.Z19Dec 20191518.01518.21511.41512.3-3.4-0.26%01:18
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Q19Aug 20191504.91505.01501.01501.1-3.5-0.27%01:18
GC.V19Oct 20191511.61512.11505.81506.1-3.6-0.28%01:18
GC.Z19Dec 20191518.41518.41511.31512.3-3.4-0.26%01:19
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Z19Dec 2019-11-11+20.00%13:29
GCT.G20Feb 20201111+2+200.00%13:28
GCT.J20Apr 2020-1-1-1-10.00%13:29
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.V19Oct 2019852.9852.9846.4846.7-6.1-0.76%01:18
PL.F20Jan 2020854.9855.9853.6853.6-4.0-0.50%00:58
PL.J20Apr 2020865.0867.0859.4863.1-3.4-0.42%13:15
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Q19Aug 201917.06517.06517.06517.065+0.151+0.88%10:38
SI.U19Sep 201917.12517.13017.01517.025-0.123-0.85%01:18
SI.Z19Dec 201917.26517.26517.15517.160-0.126-0.87%01:18
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.U19Sep 201917.087517.125017.037517.0375-0.1125-0.78%23:08
QI.Z19Dec 201917.237517.237517.237517.2375-0.0500-0.34%21:07
QI.U19:Z19Sep 2019/Dec 2019 Spread-0.1250-0.1250-0.1500-0.1500-0.01250.00%15:16
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.U19Sep 2019-1-1-1-1-20.00%13:20
SIT.Z19Dec 20191111+2+200.00%13:22
SIT.U19:Z19Sep 2019/Dec 2019 Spread-1-1-1-1-10.00%13:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.