Thursday Oct 24, 1:01AM EDT

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.X19Nov 201953.3954.6253.1054.03+0.57+1.07%13:39
CL.Z19Dec 201955.9055.9455.4555.53-0.35-0.65%00:45
CL.F20Jan 202055.9055.9155.5055.58-0.35-0.65%00:43
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.X19Nov 201953.62554.02552.75053.310-0.400-0.75%14:29
QM.Z19Dec 201955.87555.90055.45055.525-0.450-0.84%00:41
QM.F20Jan 202055.82555.82555.50055.600-0.400-0.75%23:34
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.X19Nov 20191-2-100.00%14:29
CLT.F20Jan 202011-3-3-10.00%14:29
CLT.G20Feb 20201+20.00%14:27
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Z19Dec 201961.0961.1060.7460.85-0.19-0.32%00:36
BZ.F20Jan 202060.5160.5660.4660.55-0.24-0.41%00:31
BZ.G20Feb 202060.1360.1360.0160.01-0.33-0.57%21:53
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.X19Nov 20192.2942.2942.2942.294+0.017+0.76%17:28
HP.Z19Dec 20192.4392.4392.4342.434-0.022-0.90%17:28
HP.F20Jan 20202.5892.5892.5892.589+0.022+0.86%12:21
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.X19Nov 20192.2962.3002.2652.286+0.011+0.49%17:28
HH.Z19Dec 20192.4312.4312.4312.431-0.001-0.04%00:38
HH.F20Jan 20202.5842.5852.5692.569-0.008-0.31%16:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.X19Nov 20192.2852.2952.2832.288+0.006+0.27%00:44
NG.Z19Dec 20192.4242.4392.4242.433+0.006+0.25%00:45
NG.F20Jan 20202.5322.5442.5292.538+0.007+0.27%00:42
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.Z19Dec 201910-5-100.00%14:28
NGT.F20Jan 2020-1-1-1-1-2-100.00%14:29
NGT.F20-NGT.G20F20-NGT/ Spread1+10.00%12:26
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.X19Nov 20191.96521.96521.95431.9569-0.0065-0.33%23:40
HO.Z19Dec 20191.95501.95501.94321.9459-0.0078-0.41%00:45
HO.F20Jan 20201.94331.94331.93351.9362-0.0079-0.41%00:45
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F20Jan 2020111100.00%14:26
HOT.G20Feb 2020-100.00%14:18
HOT.K20May 2020-1-1-100.00%14:13
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.X19Nov 20191.65191.65191.64261.6453-0.0042-0.26%00:30
RB.Z19Dec 20191.61491.61491.60431.6081-0.0038-0.24%00:35
RB.F20Jan 20201.59571.59571.58531.5872-0.0042-0.27%23:32
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.V19Oct 20192.62002.65852.61902.6575+0.0300+1.14%17:28
HG.X19Nov 20192.61602.66702.61502.6625+0.0300+1.14%17:28
HG.Z19Dec 20192.66902.67352.66352.6650-0.0025-0.09%00:45
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.V19Oct 2019500504500504-1-0.20%17:28
HRC.X19Nov 2019488507485500+2+0.40%17:28
HRC.Z19Dec 2019517520500513+1+0.20%17:28
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.V19Oct 20191490.91490.91490.91482.4-0.6-0.04%09:22
MGC.Z19Dec 20191495.01496.41493.71495.4+0.4+0.03%00:44
MGC.G20Feb 20201501.91502.01501.01502.0+0.7+0.05%00:25
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.V19Oct 20191490.51490.51490.51490.5+1.5+0.10%22:46
GC.X19Nov 20191490.41492.11490.41491.5+0.5+0.03%22:17
GC.Z19Dec 20191495.11496.31493.61495.2+0.1+0.01%00:45
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Z19Dec 2019111+20.00%13:28
GCT.G20Feb 2020111+20.00%13:25
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.V19Oct 201917.48517.56017.48517.490+0.005+0.03%17:28
SI.X19Nov 201917.49517.51017.49517.510-0.005-0.03%22:49
SI.Z19Dec 201917.57517.58017.51517.570+0.005+0.03%00:45
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.Z19Dec 2019111+20.00%13:20
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.