INO.com


Could GOLD Go All The Way To $1,600 An Ounce? WHEN?
INO Major Futures Price Board - Intraday Prices   All Futures | Open Futures | Exchange List
Click any link below for full price quote and chart data
Categories: Currencies   Dollar Rates   Energy   Euro Rates   Fertilizer   Food and Fiber   Grains and Oilseeds   Indexes   Interest Rates   Livestock and Meats   Metals   Other Asian Currencies   Other European Currencies   Other World Currencies   Real Estate   Weather  
Currencies
Contract Last Change Pct Volume OI Time More
DX.U09.E $ INDEX Sep (NYBOT) 80.65 +0.27 +0.34% 191 19447 20:50 all months
AD.U09 AUSTRALIAN $ Sep (CME) 0.7912 -0.0137 -1.71% 58379 91627 set 15:05 all months
6A.U09.E AUSTRALIAN $ (S.B.S) Sep (CME) 0.7898 -0.0014 -0.17% 759 91562 20:59 all months
AS.U09.E AUSTRALIAN $/CANADIAN $ Sep (NYBOT) 0.9185 -0.0056 -0.61% 0 677 set 15:17 all months
YA.U09.E AUSTRALIAN $/JAPANESE YEN Sep (NYBOT) 75.73 -1.88 -2.42% 0 534 set 15:17 all months
BR.U09 BRAZILIAN REAL Sep (CME) 0.50645 -0.00295 -0.58% 3 1751 set 15:17 all months
6L.U09.E BRAZILIAN REAL (S.B.S) Sep (CME) 0.50645 -0.00295 -0.58% 3 1751 set 17:03 all months
BP.U09 BRITISH POUND Sep (CME) 1.6420 -0.0054 -0.33% 93242 92109 set 15:05 all months
6B.U09.E BRITISH POUND (S.B.S) Sep (CME) 1.6372 -0.0048 -0.29% 1115 92636 21:00 all months
SY.U09.E BRITISH POUND/JAPANESE YEN Sep (NYBOT) 157.17 -1.73 -1.09% 9 1805 set 15:17 all months
SS.U09.E BRITISH POUND/SWISS FRANC Sep (NYBOT) 1.77550 +0.00705 +0.40% 0 1026 set 15:17 all months
CD.U09 CANADIAN $ Sep (CME) 0.8614 -0.0095 -1.09% 55940 75352 set 15:05 all months
6C.U09.E CANADIAN $ (S.B.S) Sep (CME) 0.8614 0.0000 0.00% 487 75317 20:58 all months
VC.U09.E CZECH KORUNA Sep (NYBOT) 18.500 +0.263 +1.44% 0 585 set 15:17 all months
6E.U09.E EURO (S.B.S) Sep (CME) 1.3968 -0.0057 -0.40% 4376 119523 20:59 all months
EC.U09 EURO FX Sep (CME) 1.4025 -0.0122 -0.86% 0 118866 set 14:55 all months
E7.U09.E EURO FX (E-MINI) Sep (CME) 1.3970 -0.0055 -0.39% 67 1686 20:58 all months
RA.U09.E EURO/AUSTRALIAN $ Sep (NYBOT) 1.77260 +0.01525 +0.87% 0 1768 set 15:17 all months
RP.U09.E EURO/BRITISH POUND Sep (CME) 0.85295 -0.00120 -0.14% 0 3514 20:55 all months
GB.U09.E EURO/BRITISH POUND Sep (NYBOT) 0.85415 -0.00455 -0.53% 6 2131 set 15:17 all months
EP.U09.E EURO/CANADIAN $ Sep (NYBOT) 1.6282 +0.0042 +0.26% 0 630 set 15:17 all months
EZ.U09.E EURO/CZECH KORUNA Sep (NYBOT) 26.000 +0.215 +0.83% 0 2925 set 15:17 all months
HR.U09.E EURO/HUNGARIAN FORINT Sep (NYBOT) 276.00 +2.32 +0.85% 0 1770 set 15:17 all months
RY.U09.E EURO/JAPANESE YEN Sep (CME) 133.71 -0.54 -0.40% 1 6551 20:58 all months
EJ.U09.E EURO/JAPANESE YEN Sep (NYBOT) 134.25 -2.20 -1.61% 3 6309 set 09:04 all months
RK.U09.E EURO/SWEDISH KRONA Sep (NYBOT) 10.8840 +0.1595 +1.49% 0 1770 set 15:17 all months
RZ.U09.E EURO/SWISS FRANC Sep (NYBOT) 1.5165 -0.0025 -0.16% 1 4529 set 15:17 all months
RF.U09.E EURO/SWISS FRANC Sep (CME) 1.5167 +0.0002 +0.01% 0 2147 20:20 all months
VU.U09.E HUNGARIAN FORINT Sep (NYBOT) 197.00 +3.43 +1.77% 0 988 set 15:17 all months
JY.U09 JAPANESE YEN Sep (CME) 0.010447 +0.000080 +0.77% 0 73013 set 13:46 all months
6J.U09.E JAPANESE YEN (S.B.S) Sep (CME) 0.010448 +0.000001 +0.01% 1860 73109 20:59 all months
MP.U09 MEXICAN PESO Sep (CME) 0.074950 -0.000500 -0.66% 11716 56397 set 15:05 all months
6M.U09.E MEXICAN PESO (S.B.S) Sep (CME) 0.07470 -0.00025 -0.33% 0 56304 20:19 all months
NE.U09 NEW ZEALAND $ Sep (CME) 0.6275 -0.0122 -1.91% 6527 22505 set 15:05 all months
6N.U09.E NEW ZEALAND $ (S.B.S) Sep (CME) 0.6258 -0.0017 -0.27% 26 22505 20:55 all months
NOK.U09.E NORWEGIAN KRONE Sep (CME) 0.15558 -0.00048 -0.30% 0 788 20:54 all months
NT.U09.E NORWEGIAN KRONE Sep (NYBOT) 6.4265 +0.0776 +1.22% 2 852 set 15:17 all months
NJ.U09.E NORWEGIAN KRONE/SWEDISH KRONA Sep (NYBOT) 1.2079 +0.0132 +1.10% 0 1078 set 15:17 all months
PLN.U09.E POLISH ZLOTY Sep (CME) 0.31742 -0.00142 -0.44% 0 843 18:05 all months
PLZ.U09 POLISH ZLOTY Sep (CME) 0.31884 -0.00376 -1.17% 165 843 set 15:17 all months
RU.U09 RUSSIAN RUBLE Sep (CME) 0.03136 -0.00025 -0.79% 46 5913 set 15:25 all months
6R.U09.E RUSSIAN RUBLE (S.B.S) Sep (CME) 0.03136 -0.00025 -0.79% 267 5952 set 11:23 all months
ZR.U09.E SOUTH AFRICAN RAND Sep (NYBOT) 7.9585 +0.1080 +1.38% 0 5728 set 15:17 all months
RA.U09 SOUTH AFRICAN RAND Sep (CME) 0.12565 -0.00165 -1.30% 55 4041 set 15:25 all months
6Z.U09.E SOUTH AFRICAN RAND (S.B.S) Sep (CME) 0.125425 -0.000225 -0.18% 0 4040 20:54 all months
KX.U09.E SWEDISH KRONA Sep (NYBOT) 7.76035 +0.17520 +2.31% 1 1002 set 15:17 all months
SF.U09 SWISS FRANC Sep (CME) 0.9248 -0.0067 -0.72% 0 35783 set 14:57 all months
6S.U09.E SWISS FRANC (S.B.S) Sep (CME) 0.9209 -0.0039 -0.42% 434 36049 21:00 all months
Energy
Contract Last Change Pct Volume OI Time More
NA.N09.E ALBERTA BASIS SWAP Jul (CLRP) -1.1023 -0.0573 0.00% 0 3977 set 17:07 all months
ND.N09.E ANR LOUISIANA BASIS SWAP Jul (CLRP) -0.0590 +0.0035 0.00% 0 1920 set 17:05 all months
NE.Q09.E ANR OKLAHOMA BASIS SWAP Aug (CLRP) -0.5000 +0.0025 0.00% 0 2709 set 17:05 all months
CY.N09.E BRENT (CAL. SWAP) Jul (CLRP) 67.03 -2.05 -2.97% 0 5625 set 16:42 all months
FY.N09.E BRENT DATED FRONTLINE SWAP Jul (CLRP) -0.90 +0.01 0.00% 0 7796 set 17:42 all months
DB.M09.E BRENT DUBAI SWAP Jun (CLRP) -0.1 0.0 0.00% 0 5455 set 17:42 all months
BB.Z09.E BRENT FINANCIAL Dec (NYMEX) 69.41 -2.02 -2.83% 0 13208 set 16:42 all months
II.N09.E CENTER POINT EAST INDEX Jul (CLRP) -0.4301 -0.1929 0.00% 0 930 set 16:48 all months
PW.N09.E CENTERPOINT, EAST BASIS SWAP Jul (CLRP) -0.679 +0.001 0.00% 0 4709 set 17:05 all months
QL.V10.E CENTRAL APPALACHIAN COAL Oct (CLRP) 60 0 0.00% 0 925 set 17:06 all months
QL.X10.E CENTRAL APPALACHIAN COAL Nov (CLRP) 60 0 0.00% 0 925 set 17:06 all months
QL.Z10.E CENTRAL APPALACHIAN COAL Dec (CLRP) 60 0 0.00% 0 925 set 17:06 all months
NB.Q09.E CHICAGO BASIS SWAP Aug (CLRP) -0.27 +0.01 0.00% 0 1814 set 17:05 all months
CU.N09.E CHICAGO ETHANOL SWAP Jul (CLRP) 1.5800 -0.0075 -0.47% 0 797 set 17:42 all months
EJ.Q09.E CINERGY HUB OFF-PEAK SWAP (MONTHLY) Aug (CLRP) 23.38 -0.25 -1.06% 0 644 set 17:30 all months
CI.F10.E COLORADO INTERSTATE GAS BASIS SWAP Jan (CLRP) -0.655 0.000 0.00% 0 2254 set 17:07 all months
GL.Q09.E COLUMBIA GULF ONSHORE BASIS SWAP Aug (NYMEX) -0.075 -0.005 0.00% 0 4061 set 17:05 all months
CL.Q09 CRUDE OIL Aug (NYMEX) 66.73 -2.58 -3.72% 0 246916 set 12:36 all months
CL.Q09.E CRUDE OIL Aug (NYMEX) 66.29 -0.44 -0.63% 984 246916 21:00 all months
BZ.Z10 CRUDE OIL BRENT LAST DAY Dec (NYMEX) 74.34 -1.72 -2.26% 700 791 set 16:42 all months
DC.M09.E CRUDE OIL DUBAI (CAL. SWAP) Jun (CLRP) 69.41 0.00 0.00% 0 15920 set 17:42 all months
WS.Z09 CRUDE OIL FINANCIAL Dec (NYMEX) 70.16 -2.20 -3.04% 830 51514 set 14:42 all months
QM.Q09.E CRUDE OIL MINY Aug (NYMEX) 66.300 -0.430 -0.62% 65 4144 20:59 all months
XC.F11 CRUDE OIL NYMEX MACI INDEX Jan (NYMEX) 159.80 -2.28 -1.41% 2 6700 set 14:43 all months
CS.Z09.E CRUDE OIL WTI (CAL. SWAP) Dec (CLRP) 70.85 -2.11 -2.89% 0 12480 set 15:47 all months
EH.Q09.E DENATURED FUEL ETHANOL Aug (CBOT) 1.550 -0.021 -1.34% 33 643 set 14:14 all months
PG.N09.E DOMINION APPALACHIA SWAP Jul (CLRP) 0.231 +0.071 +44.38% 0 4013 set 17:07 all months
IL.N09.E EL PASO PERMIAN INDEX Jul (CLRP) -0.0924 -0.1303 -343.80% 0 2542 set 16:48 all months
EN.N09.E EURO NAPHTHA CRACK SWAP Jul (CLRP) -4.00 +0.45 0.00% 0 2104 set 17:42 all months
UF.N09.E EUROPEAN 1% FUEL OIL NWE (CAL. SWAP) Jul (CLRP) 375.69 -10.42 -2.70% 0 708 set 17:42 all months
UV.M09.E EUROPEAN 3.5% FUEL OIL ROTTERDAM (CAL. S Jun (CLRP) 372.6 0.0 0.00% 0 2084 set 16:42 all months
RG.N09.E EUROPEAN ARGUS GASOLINE CRACK SWAP Jul (CLRP) 6.94 -0.82 -10.57% 0 2806 set 17:42 all months
UB.Z09.E EUROPEAN DATED BRENT SWAP Dec (CLRP) 69.44 -1.98 -2.77% 0 5026 set 17:42 all months
UA.M09.E EUROPEAN SINGAPORE FUEL OIL 180CST (CAL. Jun (CLRP) 401.76 0.00 0.00% 0 2122 set 16:42 all months
FP.Q09.E FLORIDA GAS ZONE 3 BASIS SWAP Aug (CLRP) 0.1525 -0.0150 -8.96% 0 3441 set 17:05 all months
FO.N09.E FUEL OIL CRACK VS ICE SWAP Jul (CLRP) -8.42 +0.80 0.00% 0 3253 set 17:42 all months
FI.N09.E FUEL OIL NWE CRACK VS ICE SWAP Jul (CLRP) -7.87 +0.41 0.00% 0 705 set 17:42 all months
FI.Q09.E FUEL OIL NWE CRACK VS ICE SWAP Aug (CLRP) -7.98 +0.47 0.00% 0 705 set 17:42 all months
FI.U09.E FUEL OIL NWE CRACK VS ICE SWAP Sep (CLRP) -8.23 +0.36 0.00% 0 705 set 17:42 all months
FS.Z09.E FUEL OIL SWAP CARGOES VS BARGES Dec (CLRP) 19.0 -0.5 -2.56% 0 564 set 17:42 all months
WQ.M09.E GASOIL 0.1 BARGES FOB RDAM./ICE GASOIL Jun (CLRP) -7.648 0.000 0.00% 0 512 set 17:42 all months
GZ.Q09.E GASOIL CRACK (CAL. SWAP) Aug (CLRP) 6.61 -0.80 -10.80% 0 4021 set 17:42 all months
MF.M09.E GC #6 FUEL OIL 3%S SWAP Jun (CLRP) 60.15 0.00 0.00% 0 8127 set 17:42 all months
MG.N09.E GC #6 FUEL OIL CRACK SWAP Jul (CLRP) -7.63 +0.91 0.00% 0 3167 set 17:42 all months
ME.U09.E GC JET FUEL VS NYH HEATING OIL #2 (SPREA Sep (CLRP) 0.055 0.000 0.00% 0 3509 set 17:42 all months
HO.Q09 HEATING OIL Aug (NYMEX) 1.7016 -0.0641 -3.66% 204 65043 set 11:01 all months
HO.Q09.E HEATING OIL Aug (NYMEX) 1.6960 -0.0056 -0.32% 50 65043 20:35 all months
UT.N09.E HEATING OIL #2 UP-DOWN SPREAD (CAL. SWAP Jul (CLRP) -0.0629 -0.0062 0.00% 0 850 set 17:42 all months
HK.V09.E HEATING OIL CRACK (CAL. SWAP) Oct (CLRP) 7.24 -0.33 -4.36% 0 3107 set 17:42 all months
BH.Z09 HEATING OIL FINANCIAL Dec (NYMEX) 1.8655 -0.0609 -3.16% 100 4156 set 15:09 all months
HA.J10.E HEATING OIL VS ICE GASOIL Apr (CLRP) -0.0429 +0.0059 0.00% 0 1475 set 17:42 all months
HA.K10.E HEATING OIL VS ICE GASOIL May (CLRP) -0.0500 +0.0062 0.00% 0 1475 set 17:42 all months
HA.M10.E HEATING OIL VS ICE GASOIL Jun (CLRP) -0.0554 +0.0051 0.00% 0 1475 set 17:42 all months
HB.Q09.E HENRY HUB BASIS SWAP Aug (CLRP) 0.005 0.000 0.00% 0 10168 set 17:05 all months
IN.N09.E HENRY HUB INDEX SWAP Jul (CLRP) -0.5137 -0.1873 0.00% 0 7688 set 16:48 all months
NP.V09.E HENRY HUB NATURAL GAS PENULTIMATE SWAP Oct (CLRP) 3.996 -0.182 -4.36% 0 155857 set 14:57 all months
NN.V09.E HENRY HUB NATURAL GAS SWAP Oct (NYMEX) 3.996 -0.182 -4.36% 0 244735 set 14:57 all months
NH.N09.E HOUSTON SHIP CHANNEL BASIS SWAP Jul (CLRP) -0.0990 -0.0065 0.00% 0 12203 set 17:05 all months
KI.F10.E ISO NEW ENGLAND OFF-PEAK LMP SWAP Jan (CLRP) 59.08 -1.75 -2.88% 0 510 set 17:30 all months
KI.G10.E ISO NEW ENGLAND OFF-PEAK LMP SWAP Feb (CLRP) 59.08 -1.75 -2.88% 0 510 set 17:30 all months
JA.N09.E JAPAN C&F NAPHTHA SWAP Jul (CLRP) 615.62 -19.58 -3.08% 0 518 set 17:42 all months
JC.Q09.E JET CIF NWE VS ICE SWAP Aug (CLRP) 49 0 0.00% 0 656 set 17:42 all months
IR.N09.E KERN RIVER WYOMING INDEX SWAP Jul (CLRP) -0.2446 -0.3401 -356.13% 0 2325 set 16:48 all months
KL.M09.E L.A. DIESEL SPD OPIS SWAP Jun (CLRP) 0.0637 0.0000 0.00% 0 605 set 17:42 all months
JS.M09.E L.A. JET SPREAD (OPIS) SWAP Jun (CLRP) 0.0775 -0.0001 -0.13% 0 625 set 17:42 all months
NF.H10.E MICHIGAN CONSOL BASIS SWAP Mar (CLRP) -0.0025 -0.0100 -133.33% 0 4606 set 17:05 all months
Y8.N09.E MICHIGAN CONSOL NATURAL GAS INDEX SWAP Jul (CLRP) -0.4521 -0.1734 0.00% 0 620 set 16:48 all months
W8.V09.E MONT BELVIEU ETHANE(OPIS) SWAP Oct (CLRP) 0.4625 -0.0125 -2.63% 0 846 set 17:28 all months
W8.X09.E MONT BELVIEU ETHANE(OPIS) SWAP Nov (CLRP) 0.4619 -0.0131 -2.76% 0 846 set 17:28 all months
W3.Q09.E MONT BELVIEU NG (OPIS) SWAP Aug (CLRP) 1.3569 -0.0514 -3.65% 0 897 set 17:28 all months
Z2.F10.E MONT BELVIEU NORMAL BUTANE (OPIS) SWAP Jan (CLRP) 1.1001 -0.0550 -4.76% 0 1302 set 17:28 all months
NG.Q09 NATURAL GAS Aug (NYMEX) 3.615 -0.180 -4.75% 0 141789 set 14:19 all months
NG.Q09.E NATURAL GAS Aug (NYMEX) 3.660 +0.045 +1.19% 189 141789 20:51 all months
QG.Q09.E NATURAL GAS (E-MINY) Aug (NYMEX) 3.655 +0.040 +1.05% 7 6058 20:27 all months
NI.Q09.E NEW ENGLAND INTERNAL HUB PEAK LMP SWAP Aug (CLRP) 44.58 -1.13 -2.47% 0 859 set 17:30 all months
NL.Q09.E NGPL MIDCONTINENT BASIS SWAP Aug (NYMEX) -0.510 -0.005 0.00% 0 8440 set 17:05 all months
T5.N09.E NGPL STX NATURAL GAS BASIS SWAP Jul (CLRP) -0.149 -0.024 0.00% 0 1302 set 17:05 all months
OI.N09.E NGPL TEX OKLAHOMA INDEX Jul (CLRP) -0.4216 -0.1092 0.00% 0 2573 set 16:48 all months
PD.N09.E NGPL TEXOK BASIS SWAP Jul (NYMEX) -0.499 -0.019 0.00% 0 7148 set 17:05 all months
PE.V09.E NORTHERN NATURAL GAS DEMARCATION BASIS S Oct (NYMEX) -0.5300 -0.0575 0.00% 0 4266 set 17:05 all months
NR.N09.E NW PIPELINE ROCKIES BASIS SWAP Jul (NYMEX) -1.259 -0.009 0.00% 0 8068 set 17:07 all months
AR.M09.E NWE GASOLINE SWAP ARGUS PRICE Jun (CLRP) 679.98 0.00 0.00% 0 750 set 17:42 all months
VR.M09.E NY 1% FUEL OIL/ GC 3% FUEL OIL Jun (CLRP) 0.32 0.00 0.00% 0 1312 set 17:42 all months
MP.J10.E NYH HEATING OIL (CAL. SWAP) Apr (CLRP) 1.9419 -0.0547 -2.74% 0 2906 set 15:47 all months
MP.M10.E NYH HEATING OIL (CAL. SWAP) Jun (CLRP) 1.9664 -0.0537 -2.66% 0 2906 set 15:47 all months
MM.M09.E NYH RESIDUAL FUEL 1%S SWAP Jun (CLRP) 60.47 0.00 0.00% 0 4051 set 17:42 all months
FZE.M09.E OTC ETHANOL FORWARD SWAP (MONTHLY) Jun (CBOT) 1.7282 -0.0045 -0.26% 0 3964 set 14:47 all months
PM.V09.E PERMIAN BASIS SWAP Oct (CLRP) -0.8025 0.0000 0.00% 0 6542 set 17:07 all months
PC.V09.E PG&E CITYGATE BASIS SWAP Oct (CLRP) -0.3425 +0.0025 0.00% 0 2284 set 17:07 all months
PB.Z09.E PG&E MALIN BASIS SWAP Dec (CLRP) -0.3325 +0.0025 0.00% 0 1211 set 17:07 all months
X1.Q09.E PJM AECO ZONE OFF_PEAK LMP SWAP Aug (CLRP) 36.94 -1.22 -3.20% 0 2040 set 17:30 all months
R7.M09.E PJM AEP DAYTON OFF_PEAK LMP SWAP Jun (CLRP) 25.76 0.00 0.00% 0 16192 set 17:30 all months
D7.M09.E PJM AEP DAYTON PEAK LMP SWAP Jun (CLRP) 37.64 0.00 0.00% 0 3190 set 17:30 all months
R3.F10.E PJM BGE OFF_PEAK LMP SWAP Jan (CLRP) 55.87 -0.65 -1.15% 0 18232 set 17:30 all months
E3.H10.E PJM BGE PEAK LMP SWAP Mar (CLRP) 60.28 -0.62 -1.02% 0 874 set 17:30 all months
E8.F10.E PJM DPL OFF_PEAK LMP SWAP Jan (CLRP) 52.27 -0.75 -1.41% 0 4664 set 17:34 all months
E8.K10.E PJM DPL OFF_PEAK LMP SWAP May (CLRP) 38.29 -0.40 -1.03% 0 4664 set 17:34 all months
E9.N09.E PJM EASTERN PEAK LMP SWAP Jul (CLRP) 50.46 -1.36 -2.62% 0 5313 set 17:30 all months
JM.N09.E PJM ELECTRICITY (MONTHLY) Jul (NYMEX) 46.04 -1.10 -2.33% 0 3648 set 17:30 all months
F2.Q09.E PJM JCPL OFF_PEAK LMP SWAP Aug (CLRP) 35.69 -0.44 -1.22% 0 34680 set 17:30 all months
J2.N09.E PJM JCPL PEAK LMP SWAP Jul (CLRP) 49.68 -1.36 -2.66% 0 2162 set 17:30 all months
L3.M09.E PJM NO. ILLINOIS OFF-PEAK LMP SWAP Jun (CLRP) 16.25 0.00 0.00% 0 73232 set 17:30 all months
N3.N09.E PJM NO. ILLINOIS-PEAK LMP SWAP Jul (CLRP) 37.13 -1.06 -2.78% 0 3956 set 17:30 all months
JP.N09.E PJM OFF-PEAK LMP SWAP Jul (CLRP) 30.79 -0.15 -0.48% 0 803 set 17:30 all months
Q8.Q09.E PJM PEPCO OFF_PEAK LMP SWAP Aug (CLRP) 36.19 -0.77 -2.08% 0 53448 set 17:30 all months
R8.N09.E PJM PEPCO PEAK LMP SWAP Jul (CLRP) 52.57 -1.26 -2.34% 0 2806 set 17:30 all months
F5.F10.E PJM PPL OFF_PEAK LMP SWAP Jan (CLRP) 51.02 -0.75 -1.45% 0 4664 set 17:30 all months
F5.K10.E PJM PPL OFF_PEAK LMP SWAP May (CLRP) 37.64 -0.40 -1.05% 0 4664 set 17:30 all months
W6.Q09.E PJM PSEG OFF_PEAK LMP SWAP Aug (CLRP) 36.19 -0.46 -1.26% 0 79152 set 17:30 all months
L6.N09.E PJM PSEG PEAK LMP SWAP Jul (CLRP) 50.40 -1.43 -2.76% 0 5727 set 17:30 all months
N9.M09.E PJM WEST OFF_PEAK RT LMP SWAP Jun (CLRP) 26.82 0.00 0.00% 0 54096 set 17:30 all months
L1.N09.E PJM WESTERN HUB PEAK CAL-MO RT LMP Jul (NYMEX) 45.96 -1.18 -2.50% 0 2392 set 17:30 all months
E4.N09.E PJM WESTERN OFF_PEAK LMP SWAP Jul (CLRP) 30.45 -0.36 -1.17% 0 129344 set 17:30 all months
J4.N09.E PJM WESTERN PEAK LMP SWAP Jul (CLRP) 45.36 -1.81 -3.84% 0 14306 set 17:30 all months
PT.Z09.E PROPANE SWAP Dec (CLRP) 0.8125 -0.0417 -4.88% 0 2490 set 17:28 all months
RL.N09.E RBOB (CAL. SWAP) Jul (CLRP) 1.7939 -0.0651 -3.50% 0 4063 set 15:47 all months
RM.M09.E RBOB CRACK SWAP Jun (NYMEX) 12.4 0.0 0.00% 0 2699 set 17:42 all months
RT.N09.E RBOB FINANCIAL Jul (NYMEX) 1.9358 +0.0617 +3.19% 0 2144 set 14:58 all months
RB.Q09 RBOB GASOLINE Aug (NYMEX) 1.7908 -0.0682 -3.67% 0 72087 set 11:47 all months
RB.Q09.E RBOB GASOLINE Aug (NYMEX) 1.7820 -0.0088 -0.47% 17 72087 20:54 all months
RV.U09.E RBOB UP-DOWN (CAL. SWAP) Sep (CLRP) 0.0225 0.0000 0.00% 0 3698 set 17:42 all months
NJ.K10.E SAN JUAN BASIS SWAP May (CLRP) -0.7425 +0.0050 0.00% 0 2170 set 17:07 all months
SD.M09.E SINGAPORE FUEL OIL (SPREAD SWAP) Jun (CLRP) 2.8 0.0 0.00% 0 605 set 17:42 all months
SG.N09.E SINGAPORE GAS OIL SWAP Jul (CLRP) 72.73 -2.75 -3.64% 0 8417 set 17:42 all months
GA.Q09.E SINGAPORE GASOIL VS ICE SWAP Aug (CLRP) -1.28 +0.06 0.00% 0 2760 set 17:42 all months
KS.N09.E SINGAPORE JET KEROSENE SWAP Jul (CLRP) 73.38 -2.55 -3.36% 0 2918 set 16:42 all months
RK.M09.E SINGAPORE JET KEROSENE SWAP Jun (CLRP) 0.14 0.00 0.00% 0 3630 set 17:42 all months
1N.N09.E SINGAPORE MOGAS 92 UNL SWAP Jul (CLRP) 75.417 -1.198 -1.56% 0 711 set 17:42 all months
NS.Q09.E SOCAL BASIS SWAP Aug (CLRP) -0.4050 +0.0225 0.00% 0 6426 set 17:07 all months
SZ.N09.E SONAT BASIS SWAP Jul (CLRP) 0.011 -0.009 -45.00% 0 2988 set 17:05 all months
NK.H10.E SUMAS BASIS SWAP Mar (CLRP) -0.6175 0.0000 0.00% 0 1253 set 17:07 all months
NM.N09.E TENNESSEE 500 LEG BASIS SWAP Jul (CLRP) -0.069 -0.009 0.00% 0 4577 set 17:05 all months
Y7.N09.E TENNESSEE 500 LEG NATURAL GAS INDEX SWAP Jul (CLRP) -0.5648 -0.1927 0.00% 0 1612 set 16:48 all months
NQ.N09.E TENNESSEE ZONE 0 BASIS SWAP Jul (CLRP) -0.169 -0.039 0.00% 0 1123 set 17:05 all months
TC.Q09.E TETCO BASIS SWAP Aug (NYMEX) 0.0825 -0.0100 -10.81% 0 5181 set 17:07 all months
TE.V09.E TETCO EAST L.A. BASIS SWAP Oct (CLRP) -0.1325 0.0000 0.00% 0 2356 set 17:05 all months
Q1.N09.E TETCO NATURAL GAS INDEX SWAP Jul (CLRP) -0.5256 -0.2482 0.00% 0 1116 set 16:48 all months
Q1.Q09.E TETCO NATURAL GAS INDEX SWAP Aug (CLRP) 0.005 0.000 0.00% 0 1116 set 16:48 all months
Q1.V09.E TETCO NATURAL GAS INDEX SWAP Oct (CLRP) 0.005 0.000 0.00% 0 1116 set 16:48 all months
TX.N09.E TETCO S TEXAS BASIS SWAP Jul (CLRP) -0.159 +0.021 0.00% 0 1080 set 17:05 all months
IX.N09.E TEXAS EASTERN ZONE M-3 INDEX SWAP Jul (CLRP) -0.7120 -0.2431 0.00% 0 6138 set 16:48 all months
NX.U09.E TEXAS EASTERN ZONE M-3 INDEX SWAP Sep (NYMEX) 0.2275 -0.0025 -1.09% 0 8054 set 17:07 all months
TB.Q09.E TEXAS GAS ZONE SL BASIS SWAP Aug (CLRP) -0.04 0.00 0.00% 0 2974 set 17:05 all months
CZ.N09.E TRANSCO ZONE 3 BASIS SWAP Jul (CLRP) 0.041 +0.016 +64.00% 0 5983 set 17:05 all months
Y6.N09.E TRANSCO ZONE 3 NATURAL GAS INDEX SWAP Jul (CLRP) -0.5530 -0.2061 0.00% 0 2294 set 16:48 all months
NZ.Q09.E TRANSCO ZONE 6 BASIS SWAP Aug (CLRP) 0.4175 -0.0025 -0.60% 0 4854 set 17:07 all months
IT.N09.E TRANSCO ZONE 6 INDEX SWAP Jul (CLRP) -0.7979 -0.2566 0.00% 0 4464 set 16:48 all months
TR.K10.E TRANSCO ZONE4 BASIS SWAP May (CLRP) -0.0525 0.0000 0.00% 0 3689 set 17:05 all months
TR.N10.E TRANSCO ZONE4 BASIS SWAP Jul (CLRP) -0.0525 0.0000 0.00% 0 3689 set 17:05 all months
TR.Q10.E TRANSCO ZONE4 BASIS SWAP Aug (CLRP) -0.0525 0.0000 0.00% 0 3689 set 17:05 all months
TR.V10.E TRANSCO ZONE4 BASIS SWAP Oct (CLRP) -0.0525 0.0000 0.00% 0 3689 set 17:05 all months
NU.V09.E TRUCKLINE L.A. BASIS SWAP Oct (CLRP) -0.1275 0.0000 0.00% 0 1165 set 17:05 all months
US.N09.E ULSD UP-DOWN (ARGUS) SWAP Jul (CLRP) 0.0143 +0.0010 +7.52% 0 825 set 17:42 all months
UX.Z09.E URANIUM U308 Dec (NYMEX) 55 0 0.00% 10 965 set 17:08 all months
PF.V09.E VENTURA BASIS SWAP Oct (NYMEX) -0.4275 +0.0175 0.00% 0 6287 set 17:05 all months
NW.V09.E WAHA BASIS SWAP Oct (NYMEX) -0.685 -0.010 0.00% 0 7152 set 17:07 all months
IY.N09.E WAHA INDEX Jul (CLRP) -0.2448 -0.1697 0.00% 0 4402 set 16:48 all months
BK.M09.E WTI BRENT (CAL. SWAP) Jun (CLRP) 0.39 0.00 0.00% 0 5227 set 17:42 all months
Food and Fiber
Contract Last Change Pct Volume OI Time More
CB.V09.E CASH SETTLED BUTTER Oct (CME) 128.0 -0.5 -0.39% 25 845 17:14 all months
DC.M09.E CLASS III MILK Jun (CME) 9.97 +0.05 +0.50% 153 4841 set 17:03 all months
CC.U09.E COCOA Sep (NYBOT) 2490 -14 -0.56% 3438 48210 13:59 all months
KC.U09.E COFFEE Sep (NYBOT) 118.10 -0.95 -0.81% 5517 67558 13:59 all months
CT.Z09.E COTTON #2 Dec (NYBOT) 60.92 +0.44 +0.72% 7676 92406 set 14:29 all months
LBS.U09.E LUMBER (RANDOM LENGTH) Sep (CME) 210.0 0.0 0.00% 206 4926 set 16:39 all months
LB.U09 LUMBER (RANDOM LENGTH) Sep (CME) 210.0 0.0 0.00% 0 4926 set 14:05 all months
DA.M09 MILK CLASS III Jun (CME) 9.97 +0.05 +0.50% 201 4841 set 13:39 all months
OJ.U09.E ORANGE JUICE-A Sep (NYBOT) 79.65 -0.30 -0.38% 637 22696 14:00 all months
SB.V09.E SUGAR #11 (WORLD) Oct (NYBOT) 17.50 -0.25 -1.43% 32312 344851 13:59 all months
SF.X09.E SUGAR #16 Nov (NYBOT) 22.76 +0.01 +0.04% 5 3304 set 14:14 all months
Grains and Oilseeds
Contract Last Change Pct Volume OI Time More
C.Z09 CORN Dec (CBOT) 357.50 -11.75 -3.19% 0 400471 set 14:28 all months
ZC.Z09.E CORN Dec (CBOT) 357.00 -12.25 -3.33% 129145 401043 15:52 all months
XC.Z09.E CORN (MINI) Dec (CBOT) 357.50 -11.75 -3.18% 95 6568 set 14:20 all months
YC.Z09 CORN (MINI) Dec (CBOT) 357.50 -11.75 -3.20% 0 6568 set 14:39 all months
MWE.U09.E HARD RED SPRING WHEAT Sep (MGEX) 622.50 -11.00 -1.76% 1776 12707 set 14:22 all months
KE.U09.E HARD RED WINTER WHEAT Sep (KCBT) 564.25 -9.25 -1.61% 5938 39795 17:10 all months
KW.U09 HARD RED WINTER WHEAT Sep (KCBT) 564.25 -9.25 -1.61% 0 39795 set 14:26 all months
O.Z09 OATS Dec (CBOT) 236.75 -10.00 -4.05% 0 8368 set 14:13 all months
ZO.Z09.E OATS Dec (CBOT) 235.00 -11.75 -4.80% 252 8368 16:14 all months
RR.U09 ROUGH RICE Sep (CBOT) 12.89 +0.36 +2.88% 0 5070 set 13:24 all months
ZR.U09.E ROUGH RICE Sep (CBOT) 12.880 +0.350 +2.79% 548 5070 17:15 all months
ZM.Z09.E SOYBEAN MEAL Dec (CBOT) 314.7 -1.0 -0.32% 13105 75205 set 14:14 all months
SM.Z09 SOYBEAN MEAL Dec (CBOT) 314.7 -1.0 -0.32% 0 75169 set 14:34 all months
BO.Z09 SOYBEAN OIL Dec (CBOT) 36.02 -0.68 -1.85% 0 105409 set 14:35 all months
ZL.Z09.E SOYBEAN OIL Dec (CBOT) 36.02 -0.68 -1.85% 21468 105452 set 14:14 all months
S.X09 SOYBEANS Nov (CBOT) 1006.0 -9.5 -0.94% 0 249229 set 14:35 all months
ZS.X09.E SOYBEANS Nov (CBOT) 1006.0 -9.5 -0.94% 57430 250254 set 14:14 all months
XK.X09.E SOYBEANS (MINI) Nov (CBOT) 1004 -2 -0.20% 0 17904 17:50 all months
YK.X09 SOYBEANS (MINI) Nov (CBOT) 1006.0 -9.5 -0.94% 0 17904 set 14:43 all months
ZW.U09.E WHEAT Sep (CBOT) 529.0 -6.5 -1.21% 31782 148537 17:07 all months
W.U09 WHEAT Sep (CBOT) 529.0 -6.5 -1.21% 0 148187 set 14:25 all months
YW.U09 WHEAT (MINI) Sep (CBOT) 529.00 -6.50 -1.22% 0 575 set 14:28 all months
XW.U09.E WHEAT (MINI) Sep (CBOT) 529.00 -6.50 -1.21% 59 575 17:12 all months
Indexes
Contract Last Change Pct Volume OI Time More
CI.X09.E CONTINUOUS COMMODITY INDEX Nov (NYBOT) 412.50 -8.50 -2.03% 3 771 set 14:58 all months
YM.U09.E DJ $5 (MINI) Sep (CBOT) 8239 -2 -0.02% 1660 49591 20:58 all months
AW.U09.E DJ AIG EXCESS RETURN INDEX Sep (CBOT) 120.6 -2.8 -2.27% 59 4419 set 14:28 all months
DJ.U09 DJ INDUSTRIAL AVG Sep (CBOT) 8241 -207 -2.45% 0 7804 set 16:14 all months
ZD.U09.E DJ INDUSTRIAL AVG Sep (CBOT) 8238 -3 -0.04% 10 7785 20:58 all months
EFE.U09.E MSCI EAFE INDEX (E-MINI) Sep (CME) 1283.8 -31.6 -2.40% 1275 26239 set 16:02 all months
ND.U09 NASDAQ 100 INDEX Sep (CME) 1445.25 -33.50 -2.27% 0 14834 set 16:20 all months
ND.U09.E NASDAQ 100 INDEX Sep (CME) 1444.00 -1.25 -0.08% 8 14834 20:59 all months
NQ.U09.E NASDAQ 100 INDEX (E-MINI) Sep (CME) 1444.50 -0.75 -0.05% 2787 245643 21:00 all months
NK.U09 NIKKEI 225 INDEX Sep (CME) 9745 -310 -3.08% 0 26195 set 12:36 all months
NKD.U09.E NIKKEI 225 INDEX Sep (CME) 9740 -5 -0.05% 0 26195 17:06 all months
NIY.U09.E NIKKEI 225 INDEX YEN Sep (CME) 9860 +175 +1.76% 2 34024 20:32 all months
RMF.U09.E RUSSELL 1000 (MINI) Sep (NYBOT) 488.20 -14.15 -2.82% 533 26364 set 16:10 all months
TFS.U09.E RUSSELL 2000 (MINI) Sep (NYBOT) 497.4 +0.1 +0.02% 142 348436 20:57 all months
SP.U09 S&P 500 INDEX Sep (CME) 893.3 -25.9 -2.82% 0 376988 set 16:20 all months
SP.U09.E S&P 500 INDEX Sep (CME) 892.8 -0.5 -0.05% 374 376988 20:56 all months
ES.U09.E S&P 500 INDEX (E-MINI) Sep (CME) 893.00 -0.25 -0.03% 27644 2294645 21:00 all months
GD.N09.E S&P GSCI Jul (CME) 436 -13 -2.90% 385 15877 set 14:55 all months
GI.N09 S&P GSCI COMMODITY INDEX Jul (CME) 436.00 -13.00 -2.90% 0 15828 set 14:39 all months
MD.U09 S&P MIDCAP 400 INDEX Sep (CME) 565.3 -17.1 -2.93% 0 2588 set 16:14 all months
MD.U09.E S&P MIDCAP 400 INDEX Sep (CME) 565.3 -17.1 -2.94% 0 2588 set 08:49 all months
EMD.U09.E S&P MIDCAP 400 INDEX (E-MINI) Sep (CME) 564.7 -0.6 -0.10% 75 101034 20:38 all months
SMC.U09.E S&P SMALLCAP 600 INDEX (E-MINI) Sep (CME) 263.5 -0.5 -0.18% 0 1186 16:47 all months
SU.U09.E S&P/BARRA VALUE INDEX Sep (CME) 420.0 -13.2 -3.05% 0 584 set 16:14 all months
Interest Rates
Contract Last Change Pct Volume OI Time More
NI.U09 10 YEAR INT RATE SWAP Sep (CBOT) 118.125000 +0.578125 +0.49% 8824 32891 set 15:12 all months
SR.U09.E 10 YEAR INT RATE SWAP Sep (CBOT) 118.125000 +0.578125 +0.49% 1814 32891 set 16:03 all months
ZN.U09.E 10 YEAR T-NOTES Sep (CBOT) 116.796875 -0.046875 -0.04% 1324 1035064 21:00 all months
TY.U09 10 YEAR T-NOTES Sep (CBOT) 116.843750 +0.578125 +0.50% 0 1034161 set 14:59 all months
ZT.U09.E 2 YEAR T-NOTES Sep (CBOT) 108.437500 +0.054688 +0.05% 306 555173 20:56 all months
TU.U09 2 YEAR T-NOTES Sep (CBOT) 108.382813 +0.156250 +0.14% 0 555085 set 14:59 all months
3YR.U09 3 YEAR T-NOTES Sep (CBOT) 111.828125 +0.226563 +0.20% 1615 8904 set 15:12 all months
Z3N.U09.E 3 YEAR T-NOTES Sep (CBOT) 111.828125 +0.226563 +0.20% 1064 8945 set 17:08 all months
I3.U09.E 30 YEAR INT RATE SWAP Sep (CBOT) 130.671875 +0.937500 +0.72% 9 3782 set 15:13 all months
NZ.U09 30 YEAR INT RATE SWAP Sep (CBOT) 130.671875 +0.937500 +0.72% 42 3782 set 15:12 all months
SA.U09.E 5 YEAR INT RATE SWAP Sep (CBOT) 113.828125 +0.453125 +0.40% 2905 33557 set 15:55 all months
NG.U09 5 YEAR INT RATE SWAP Sep (CBOT) 113.828125 +0.453125 +0.40% 6610 33557 set 15:12 all months
ZF.U09.E 5 YEAR T-NOTES Sep (CBOT) 115.500000 +0.023438 +0.02% 553 758400 20:54 all months
FV.U09 5 YEAR T-NOTES Sep (CBOT) 115.476563 +0.523438 +0.46% 0 757905 set 14:59 all months
ED.U09 EURODOLLAR Sep (CME) 99.390 +0.035 +0.04% 0 1044583 set 14:21 all months
GE.U09.E EURODOLLAR (S.B.S) Sep (CME) 99.395 +0.005 +0.01% 244 1042800 19:51 all months
EJ.U09.E EUROYEN Sep (CME) 99.5 0.0 0.00% 0 4067 set 17:08 all months
EY.U09 EUROYEN Sep (CME) 99.50 0.00 0.00% 152 4064 set 15:19 all months
ZQ.X09.E FED FUNDS 30 DAY Nov (CBOT) 99.720 +0.025 +0.03% 6100 59295 set 16:59 all months
FF.X09 FED FUNDS 30 DAY Nov (CBOT) 99.720 +0.025 +0.03% 0 59295 set 08:20 all months
EM.N09 LIBOR Jul (CME) 99.6925 +0.0075 +0.01% 0 14517 set 11:59 all months
GLB.N09.E LIBOR (S.B.S) Jul (CME) 99.6925 +0.0075 +0.01% 1516 14517 set 16:01 all months
US.U09 T-BONDS Sep (CBOT) 118.937500 +0.703125 +0.59% 0 705344 set 14:59 all months
ZB.U09.E T-BONDS Sep (CBOT) 118.87500 -0.06250 -0.05% 530 704538 21:00 all months
Livestock and Meats
Contract Last Change Pct Volume OI Time More
FC.Q09 FEEDER CATTLE Aug (CME) 103.450 -0.325 -0.31% 0 13629 set 13:59 all months
GF.Q09.E FEEDER CATTLE (S.B.S) Aug (CME) 103.450 -0.325 -0.31% 1093 13576 set 16:53 all months
PB.Q09 FROZEN PORK BELLIES Aug (CME) 54.175 -1.850 -3.30% 0 562 set 13:59 all months
GPB.Q09.E FROZEN PORK BELLIES (S.B.S) Aug (CME) 54.200 +0.025 +0.04% 0 553 17:50 all months
LH.Q09 LEAN HOGS Aug (CME) 61.15 +0.45 +0.74% 0 57077 set 14:12 all months
LC.Q09 LIVE CATTLE Aug (CME) 84.875 -0.875 -1.02% 0 98568 set 14:01 all months
LE.Q09.E LIVE CATTLE (S.B.S) Aug (CME) 85.100 +0.225 +0.26% 0 98669 17:50 all months
Metals
Contract Last Change Pct Volume OI Time More
HG.U09 COPPER Sep (NYMEX) 2.3055 -0.0250 -1.07% 0 72758 set 12:49 all months
HG.U09.E COPPER Sep (NYMEX) 2.2825 -0.0230 -0.99% 148 72758 20:54 all months
GC.Q09 GOLD Aug (NYMEX) 931.0 -10.3 -1.09% 0 225276 set 13:30 all months
GC.Q09.E GOLD Aug (NYMEX) 932.5 +1.5 +0.16% 1196 225276 20:59 all months
YG.Q09.E GOLD (MINI) Aug (NYLF) 929.0 -12.5 -1.33% 5867 3714 16:59 all months
ZG.Q09.E GOLD 100 OZ Aug (NYLF) 929.0 -12.5 -1.33% 4746 2690 16:57 all months
PA.U09 PALLADIUM Sep (NYMEX) 252.00 -2.85 -1.13% 764 16374 set 13:14 all months
PA.U09.E PALLADIUM Sep (NYMEX) 252.20 +0.20 +0.08% 0 16374 20:07 all months
PH.V09.E PANHANDLE BASIS SWAP Oct (NYMEX) -0.7675 -0.0125 0.00% 0 15521 set 17:05 all months
PL.V09 PLATINUM Oct (NYMEX) 1193.3 -11.8 -0.98% 0 22363 set 13:07 all months
PL.V09.E PLATINUM Oct (NYMEX) 1187.0 -6.3 -0.53% 15 22363 20:55 all months
SI.U09 SILVER Sep (NYMEX) 13.408 -0.352 -2.56% 0 57491 set 13:27 all months
SI.U09.E SILVER Sep (NYMEX) 13.400 -0.008 -0.06% 109 57491 20:59 all months
YI.U09.E SILVER (MINI) Sep (NYLF) 13.405 -0.346 -2.51% 2080 1612 16:58 all months
ZI.U09.E SILVER 5000 OZ Sep (NYLF) 13.405 -0.346 -2.51% 206 1281 16:27 all months
Weather
Contract Last Change Pct Volume OI Time More
K5.M09.E C.D.D. DALLAS Jun (CME) 563 0 0.00% 0 2290 set 17:03 all months
KR.M09.E C.D.D. HOUSTON Jun (CME) 619 0 0.00% 0 1105 set 17:03 all months
K4.M09.E C.D.D. NEW YORK Jun (CME) 126.5 -0.5 -0.39% 0 2230 set 17:03 all months
K7.M09.E C.D.D. PORTLAND Jun (CME) 51.5 +0.5 +0.98% 0 550 set 17:03 all months
HE.Q09.E LEAN HOGS (S.B.S) Aug (CME) 60.750 +0.050 +0.08% 5451 57271 17:12 all months
 
Home - Markets - News - INO TV - MarketClub - Portfolio - Traders Blog - Affiliates - Help

ino.com

Copyright 2009 INO.com, Inc. All Rights Reserved.
Usage Agreement - Privacy Policy

The information contained in INO Quotes and all Chart pages is compiled for the convenience of site visitors and is furnished on a Exchange delayed basis by DTN, Nanex, and Tenfore ("Quote Providers"). The Exchange, INO and Quote Providers furnish quotes delayed at least 20 minutes without responsibility for accuracy and is accepted by the site visitor on the condition that transmission or omissions shall not be made the basis for any claim, demand or cause for action. The information and data was obtained from sources believed to be reliable, but we do not guarantee its accuracy. Neither the information, nor any opinion expressed, constitutes a solicitation of the purchase or sale of any futures or options..