S&P 500
2798.36
-2.35 -0.08%
Dow Indu
25516.83
+14.51 +0.06%
Nasdaq
7637.54
-5.13 -0.07%
Crude Oil
59.25
+0.43 +0.76%
Gold
1320.150
-0.500 -0.04%
Euro
1.13125
-0.00029 -0.03%
US Dollar
96.594
+0.078 +0.08%
Strong

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.H19Mar 2019-4.23-4.23-4.23-4.230.000.00%00:00
QFO.J19Apr 2019-5.09-5.09-5.09-5.090.000.00%00:00
QFO.K19May 2019-5.15-5.15-5.15-5.150.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.K19May 201967.2567.5167.2567.40+0.19+0.28%01:45
QBZ.M19Jun 201966.4067.2766.0766.89+0.14+0.21%15:20
QBZ.N19Jul 201965.8766.0665.8566.06-0.43-0.65%00:24
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.K19May 2019-0.50-0.500.00%14:27
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.H19Mar 201966.8266.8266.8266.820.000.00%00:00
QCY.J19Apr 201966.7466.7466.7466.740.000.00%00:00
QCY.K19May 201966.4866.4866.4866.480.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.M19Jun 20191.40251.42251.40251.4225+0.0075+0.53%10:48
QCU.N19Jul 20191.40251.40251.40251.40250.00000.00%00:00
QCU.Q19Aug 20191.39751.39751.39751.39750.00000.00%00:00
CLEARBROOK BAKKEN SWEET CRUDE INDEX (NYMEX:QCSW)
MarketContractOpenHighLowLastChangePctTime
QCSW.N19Jul 2019-2.5-2.5-2.5-2.50.00.00%00:00
QCSW.Q19Aug 2019-3.1-3.1-3.1-3.10.00.00%00:00
QCSW.U19Sep 2019-3.6-3.6-3.6-3.60.00.00%00:00
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.H19Mar 20193939393900.00%00:00
QICI.J19Apr 201937.837.837.837.80.00.00%00:00
QICI.K19May 201937.937.937.937.90.00.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.J19Apr 2019-0.23-0.23-0.23-0.230.000.00%00:00
QTC.K19May 2019-0.263-0.263-0.263-0.2630.0000.00%00:00
QTC.M19Jun 2019-0.273-0.273-0.273-0.2730.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.H19Mar 20191.151671.151671.151671.151670.000000.00%00:00
QA8L.J19Apr 20191.171.171.171.170.000.00%00:00
QA8L.K19May 20191.173751.173751.173751.173750.000000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.H19Mar 20190.599640.599640.599640.599640.000000.00%00:00
QA8K.J19Apr 20190.566250.566250.566250.566250.000000.00%00:00
QA8K.K19May 20190.568750.568750.568750.568750.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.K19May 201959.1259.3759.0459.25+0.43+0.76%01:50
CL.M19Jun 201959.2259.5659.2259.44+0.36+0.63%01:50
CL.N19Jul 201959.4659.7659.4559.63+0.30+0.52%01:43
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.K19May 201959.1259.3759.0459.25+0.43+0.73%01:47
QCL.M19Jun 201959.2259.5659.2259.41+0.33+0.56%23:37
QCL.N19Jul 201959.5359.5858.8559.54+0.01+0.02%05:44
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.K19May 201959.10059.35059.02559.250+0.425+0.75%01:50
QM.M19Jun 201959.30059.57559.27559.425+0.350+0.61%01:30
QM.N19Jul 201959.67559.67559.67559.675+0.350+0.62%20:15
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.K19May 201967.2567.5167.2567.40+0.19+0.29%01:45
BZ.M19Jun 201966.9067.0766.8666.97+0.16+0.24%01:48
BZ.N19Jul 201966.6466.6466.6266.62+0.08+0.12%01:25
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.K19May 20190.250.50-0.5000.00%14:27
BZT.M19Jun 2019-0.25-0.25-0.75-0.75-0.500.00%14:24
CRUDE OIL FINANCIAL (NYMEX:QWS)
MarketContractOpenHighLowLastChangePctTime
QWS.K19May 201959.0459.0459.0459.040.000.00%00:00
QWS.M19Jun 201959.2959.2959.2959.290.000.00%00:00
QWS.N19Jul 201959.5359.5359.5359.530.000.00%00:00
CRUDE OIL WTI HOUSTON (NYMEX:HCL)
MarketContractOpenHighLowLastChangePctTime
HCL.K19May 201964.6464.6564.6464.65-0.08-0.12%14:29
HCL.N19:CL.N194.775.004.754.88+0.13+2.80%14:56
HCL.N19:BZ.N19-2.08-2.08-2.32-2.24-0.120.00%14:25
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.J19Apr 2019-0.259-0.259-0.259-0.2590.0000.00%00:00
QPG.K19May 2019-0.319-0.319-0.319-0.3190.0000.00%00:00
QPG.M19Jun 2019-0.34-0.34-0.34-0.340.000.00%00:00
ENABLE NATURAL GAS BASIS (NYMEX:QPW)
MarketContractOpenHighLowLastChangePctTime
QPW.J19Apr 2019-0.268-0.268-0.268-0.2680.0000.00%00:00
QPW.K19May 2019-0.269-0.269-0.269-0.2690.0000.00%00:00
QPW.M19Jun 2019-0.275-0.275-0.275-0.2750.0000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.H19Mar 2019-6.97-6.97-6.97-6.970.000.00%00:00
QEN.J19Apr 2019-6.8-6.8-6.8-6.80.00.00%00:00
QEN.K19May 2019-7.01-7.01-7.01-7.010.000.00%00:00
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:QUA)
MarketContractOpenHighLowLastChangePctTime
QUA.H19Mar 2019429.53429.53429.53429.530.000.00%00:00
QUA.J19Apr 2019418.99418.99418.99418.990.000.00%00:00
QUA.K19May 2019417.69417.69417.69417.690.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.H19Mar 201914.8814.8814.8814.880.000.00%00:00
QGZ.J19Apr 201913.5513.5513.5513.550.000.00%00:00
QGZ.K19May 201914.0514.0514.0514.050.000.00%00:00
FREIGHT ROUTE LPG BALTIC (NYMEX:QFL)
MarketContractOpenHighLowLastChangePctTime
QFL.H19Mar 201933.72833.72833.72833.7280.0000.00%00:00
QFL.J19Apr 20194040404000.00%00:00
QFL.K19May 20193838383800.00%00:00
FREIGHT ROUTE TC14 (BALTIC) (NYMEX:QFRC)
MarketContractOpenHighLowLastChangePctTime
QFRC.H19Mar 201916.8316.8316.8316.830.000.00%00:00
QFRC.J19Apr 201920.88920.88920.88920.8890.0000.00%00:00
QFRC.K19May 201918.04518.04518.04518.0450.0000.00%00:00
FREIGHT ROUTE TC2 (BALTIC) (NYMEX:QTM)
MarketContractOpenHighLowLastChangePctTime
QTM.H19Mar 201922.177422.177422.177422.17740.00000.00%00:00
QTM.J19Apr 201921.82121.82121.82121.8210.0000.00%00:00
QTM.K19May 201918.82318.82318.82318.8230.0000.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.H19Mar 20198.1888.1888.1888.1880.0000.00%00:00
QT2D.J19Apr 20198.3358.3358.3358.3350.0000.00%00:00
QT2D.K19May 20198.6698.6698.6698.6690.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.H19Mar 201911.494311.494311.494311.49430.00000.00%00:00
QTL.J19Apr 20199.0389.0389.0389.0380.0000.00%00:00
QTL.K19May 20198.8368.8368.8368.8360.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.H19Mar 201963.5963.5963.5963.590.000.00%00:00
MFB.J19Apr 201961.9561.9561.9561.950.000.00%00:00
MFB.K19May 201961.4561.4561.4561.450.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.H19Mar 20191.0061.0061.0061.0060.0000.00%00:00
QGCU.J19Apr 20190.2980.2980.2980.2980.0000.00%00:00
QGCU.K19May 20190.1210.1210.1210.1210.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.H19Mar 2019-0.0844-0.0844-0.0844-0.08440.00000.00%00:00
QME.J19Apr 2019-0.0775-0.0775-0.0775-0.07750.00000.00%00:00
QME.K19May 2019-0.075-0.075-0.075-0.0750.0000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.H19Mar 2019-0.0924-0.0924-0.0924-0.09240.00000.00%00:00
QCBO.J19Apr 2019-0.085-0.085-0.085-0.0850.0000.00%00:00
QCBO.K19May 2019-0.1025-0.1025-0.1025-0.10250.00000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.H19Mar 20191.93791.93791.93791.93790.00000.00%00:00
QQLY.J19Apr 20191.91981.91981.91981.91980.00000.00%00:00
QQLY.K19May 20191.92351.92351.92351.92350.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.H19Mar 2019-0.0461-0.0461-0.0461-0.04610.00000.00%00:00
QRVR.J19Apr 2019-0.0375-0.0375-0.0375-0.03750.00000.00%00:00
QRVR.K19May 2019-0.055-0.055-0.055-0.0550.0000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.K19May 20190.0010.0010.0010.0010.0000.00%00:00
QHB.M19Jun 20190.0010.0010.0010.0010.0000.00%00:00
QHB.N19Jul 20190.0010.0010.0010.0010.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.J19Apr 20192.7202.7602.7112.7600.0000.00%15:54
HP.K19May 20192.7762.7802.7762.780+0.014+0.51%14:59
HP.M19Jun 20192.8292.8292.8292.829+0.008+0.29%14:40
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.J19Apr 20192.7552.7552.7552.760+0.005+0.18%15:54
QHP.K19May 20192.7762.7802.7762.780+0.013+0.47%14:59
QHP.M19Jun 20192.8292.8292.8292.829+0.004+0.14%14:40
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.J19Apr 20192.7222.7622.7112.757+0.004+0.15%16:45
HH.K19May 20192.7762.7762.7762.776+0.004+0.15%23:14
HH.M19Jun 20192.8162.8232.8162.816-0.044-1.53%13:23
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.J19Apr 20192.7552.7552.7552.757+0.002+0.07%16:45
QHH.K19May 20192.7762.7762.7662.766-0.008-0.29%01:29
QHH.M19Jun 20192.8162.8232.8162.816-0.009-0.32%13:23
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.J19Apr 20192.7532.7532.7532.7530.0000.00%00:00
QNN.K19May 20192.7672.7672.7672.7670.0000.00%00:00
QNN.M19Jun 20192.8772.8772.8772.8770.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.J19Apr 2019-0.004-0.004-0.004-0.0040.0000.00%00:00
QNH.K19May 20190.040.040.040.040.000.00%00:00
QNH.M19Jun 20190.0420.0420.0420.0420.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.J19Apr 201935.6535.6535.6535.650.000.00%00:00
QAU6.K19May 201931.3531.3531.3531.350.000.00%00:00
QAU6.M19Jun 201936.336.336.336.30.00.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.H19Mar 2019552.69552.69552.69552.690.000.00%00:00
QJA.J19Apr 2019559.58559.58559.58559.580.000.00%00:00
QJA.K19May 2019550.19550.19550.19550.190.000.00%00:00
LA CARBOB SPRD (OPIS) (NYMEX:QAJL)
MarketContractOpenHighLowLastChangePctTime
QAJL.H19Mar 20190.13160.13160.13160.13160.00000.00%00:00
QAJL.J19Apr 20190.11170.11170.11170.11170.00000.00%00:00
QAJL.K19May 20190.08250.08250.08250.08250.00000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.K19May 2019-5-5-5-500.00%00:00
QLSW.M19Jun 2019-6.9-6.9-6.9-6.90.00.00%00:00
QLSW.N19Jul 2019-8.7-8.7-8.7-8.70.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.K19May 20194.624.624.624.620.000.00%00:00
QJKM.M19Jun 20195.15.15.15.10.00.00%00:00
QJKM.N19Jul 20195.355.355.355.350.000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.K19May 20190.030.030.030.030.000.00%00:00
QLPS.M19Jun 20190.030.030.030.030.000.00%00:00
QLPS.N19Jul 20190.030.030.030.030.000.00%00:00
MICRO EUROPEAN 3.5% FUEL OIL BARGES RDAM (NYMEX:QMEF)
MarketContractOpenHighLowLastChangePctTime
QMEF.H19Mar 2019397.423397.423397.423397.4230.0000.00%00:00
QMEF.J19Apr 2019391.492391.492391.492391.4920.0000.00%00:00
QMEF.K19May 2019389.441389.441389.441389.4410.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.H19Mar 2019422.157422.157422.157422.1570.0000.00%00:00
QMAF.J19Apr 2019410.992410.992410.992410.9920.0000.00%00:00
QMAF.K19May 2019410.066410.066410.066410.0660.0000.00%00:00
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:QH5)
MarketContractOpenHighLowLastChangePctTime
QH5.J19Apr 201933.933.933.933.90.00.00%00:00
QH5.K19May 201936.0536.0536.0536.050.000.00%00:00
QH5.M19Jun 201935.4535.4535.4535.450.000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.J19Apr 201933.433.433.433.40.00.00%00:00
QQH3.K19May 201935.5535.5535.5535.550.000.00%00:00
QQH3.M19Jun 201934.834.834.834.80.00.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.J19Apr 201925.625.625.625.60.00.00%00:00
QH4.K19May 201924.8524.8524.8524.850.000.00%00:00
QH4.M19Jun 201924.724.724.724.70.00.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.H19Mar 201944344344344300.00%00:00
QMPS.J19Apr 2019418.45418.45418.45418.450.000.00%00:00
QMPS.K19May 2019408.81408.81408.81408.810.000.00%00:00
MINI SINGAPORE FUEL OIL 180 CST (NYMEX:QA0F)
MarketContractOpenHighLowLastChangePctTime
QA0F.H19Mar 2019429.527429.527429.527429.5270.0000.00%00:00
QA0F.J19Apr 2019418.992418.992418.992418.9920.0000.00%00:00
QA0F.K19May 2019417.691417.691417.691417.6910.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.H19Mar 20190.271820.271820.271820.271820.000000.00%00:00
QAC0.J19Apr 20190.245630.245630.245630.245630.000000.00%00:00
QAC0.K19May 20190.248130.248130.248130.248130.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.H19Mar 20190.773130.773130.773130.773130.000000.00%00:00
QAD0.J19Apr 20190.753750.753750.753750.753750.000000.00%00:00
QAD0.K19May 20190.758130.758130.758130.758130.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.H19Mar 2019533.34533.34533.34533.340.000.00%00:00
QUN.J19Apr 2019536.96536.96536.96536.960.000.00%00:00
QUN.K19May 2019537.62537.62537.62537.620.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.J19Apr 20192.7592.7702.7512.751-0.004-0.15%01:47
NG.K19May 20192.7752.7882.7662.768-0.006-0.22%01:50
NG.M19Jun 20192.8002.8372.8002.818-0.007-0.26%01:49
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.J19Apr 20192.7592.7702.7512.751-0.004-0.15%01:47
QNG.K19May 20192.7752.7882.7662.767-0.007-0.25%01:47
QNG.M19Jun 20192.8002.8292.8002.8250.0000.00%19:06
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.J19Apr 20192.7602.7652.7602.7550.0000.00%22:12
QG.K19May 20192.7802.7852.7752.7750.0000.00%00:26
QG.M19Jun 20192.8252.8252.8252.8250.0000.00%20:11
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.J19Apr 201928.228.228.228.20.00.00%00:00
QH2.K19May 201924.3524.3524.3524.350.000.00%00:00
QH2.M19Jun 201925.925.925.925.90.00.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.J19Apr 201928.1528.1528.1528.150.000.00%00:00
QH2L.K19May 201924.224.224.224.20.00.00%00:00
QH2L.M19Jun 201925.825.825.825.80.00.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.J19Apr 20191.98251.98651.98101.9828+0.0015+0.07%22:47
HO.K19May 20191.98171.98931.98151.9831+0.0017+0.08%01:48
HO.M19Jun 20191.98191.99081.98191.9841-0.0001-0.00%01:25
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.J19Apr 20191.98251.98651.98101.9810+0.0006+0.03%23:09
QHO.K19May 20191.98171.98931.98151.9832+0.0018+0.09%01:47
QHO.M19Jun 20191.98191.99001.98191.9900+0.0058+0.29%20:17
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.J19Apr 2019-0.54-0.54-0.54-0.540.000.00%00:00
QNL.K19May 2019-0.632-0.632-0.632-0.6320.0000.00%00:00
QNL.M19Jun 2019-0.667-0.667-0.667-0.6670.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.J19Apr 2019-0.347-0.347-0.347-0.3470.0000.00%00:00
QNR.K19May 2019-0.648-0.648-0.648-0.6480.0000.00%00:00
QNR.M19Jun 2019-0.578-0.578-0.578-0.5780.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.H19Mar 20191.6731.6731.6731.6730.0000.00%00:00
QVR.J19Apr 20191.71.71.71.70.00.00%00:00
QVR.K19May 20191.5251.5251.5251.5250.0000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.H19Mar 201965.2765.2765.2765.270.000.00%00:00
QMM.J19Apr 201963.6563.6563.6563.650.000.00%00:00
QMM.K19May 201962.9862.9862.9862.980.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.H19Mar 20191.98741.98741.98741.98740.00000.00%00:00
QMPX.J19Apr 20191.96681.96681.96681.96680.00000.00%00:00
QMPX.M19Jun 20191.97651.97651.97651.97650.00000.00%00:00
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.K19May 20191-1000.00%14:28
HOT.M19Jun 201911+10.00%14:27
HOT.N19Jul 2019-1-1-1-20.00%14:04
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.J19Apr 201920.920.920.920.90.00.00%00:00
QK4.K19May 20192020202000.00%00:00
QK4.M19Jun 201921.121.121.121.10.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.J19Apr 20192525252500.00%00:00
QD2.K19May 201924.1524.1524.1524.150.000.00%00:00
QD2.M19Jun 201924.524.524.524.50.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.J19Apr 201933.233.233.233.20.00.00%00:00
QT3.K19May 201932.632.632.632.60.00.00%00:00
QT3.M19Jun 201934.6534.6534.6534.650.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.J19Apr 201926.3526.3526.3526.350.000.00%00:00
QD4.K19May 201923.3523.3523.3523.350.000.00%00:00
QD4.M19Jun 20192525252500.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.J19Apr 201936.6536.6536.6536.650.000.00%00:00
QD3.K19May 201934.834.834.834.80.00.00%00:00
QD3.M19Jun 201937.3537.3537.3537.350.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.J19Apr 2019-0.54-0.54-0.54-0.540.000.00%00:00
QPH.K19May 2019-0.612-0.612-0.612-0.6120.0000.00%00:00
QPH.M19Jun 2019-0.598-0.598-0.598-0.5980.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.J19Apr 2019-2.209-2.209-2.209-2.2090.0000.00%00:00
QPM.K19May 2019-2.005-2.005-2.005-2.0050.0000.00%00:00
QPM.M19Jun 2019-1.787-1.787-1.787-1.7870.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.J19Apr 201926.326.326.326.30.00.00%00:00
QV3.K19May 201925.2525.2525.2525.250.000.00%00:00
QV3.M19Jun 201925.125.125.125.10.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.J19Apr 201934.2534.2534.2534.250.000.00%00:00
QAZ9.K19May 201935.9535.9535.9535.950.000.00%00:00
QAZ9.M19Jun 20193535353500.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.J19Apr 201926.326.326.326.30.00.00%00:00
QR7.K19May 201925.2525.2525.2525.250.000.00%00:00
QR7.M19Jun 201925.125.125.125.10.00.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.J19Apr 201934.4534.4534.4534.450.000.00%00:00
QD7.K19May 201936.336.336.336.30.00.00%00:00
QD7.M19Jun 201935.2535.2535.2535.250.000.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.J19Apr 201923.1523.1523.1523.150.000.00%00:00
QA46.K19May 201921.3521.3521.3521.350.000.00%00:00
QA46.M19Jun 201921.4521.4521.4521.450.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.J19Apr 201921.2521.2521.2521.250.000.00%00:00
QB6.K19May 201919.719.719.719.70.00.00%00:00
QB6.M19Jun 201920.3520.3520.3520.350.000.00%00:00
PJM NO. ILLINOIS -PEAK LMP (NYMEX:QN3)
MarketContractOpenHighLowLastChangePctTime
QN3.J19Apr 201930.3530.3530.3530.350.000.00%00:00
QN3.K19May 201931.331.331.331.30.00.00%00:00
QN3.M19Jun 20193131313100.00%00:00
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:QL3)
MarketContractOpenHighLowLastChangePctTime
QL3.J19Apr 201921.321.321.321.30.00.00%00:00
QL3.K19May 201919.7519.7519.7519.750.000.00%00:00
QL3.M19Jun 201920.420.420.420.40.00.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
MarketContractOpenHighLowLastChangePctTime
QW6.J19Apr 201922.822.822.822.80.00.00%00:00
QW6.K19May 201920.0520.0520.0520.050.000.00%00:00
QW6.M19Jun 201920.220.220.220.20.00.00%00:00
PJM PSEG ZONE PEAK DAY AHEAD (NYMEX:QL6)
MarketContractOpenHighLowLastChangePctTime
QL6.J19Apr 201930.530.530.530.50.00.00%00:00
QL6.K19May 201931.431.431.431.40.00.00%00:00
QL6.M19Jun 201929.629.629.629.60.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.J19Apr 201926.526.526.526.50.00.00%00:00
QN9.K19May 201924.8524.8524.8524.850.000.00%00:00
QN9.M19Jun 201924.7524.7524.7524.750.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.J19Apr 201934.6534.6534.6534.650.000.00%00:00
QAL1.K19May 201935.6535.6535.6535.650.000.00%00:00
QAL1.M19Jun 201934.7534.7534.7534.750.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QL1)
MarketContractOpenHighLowLastChangePctTime
QL1.J19Apr 201934.6534.6534.6534.650.000.00%00:00
QL1.K19May 201935.6735.6735.6735.670.000.00%00:00
QL1.M19Jun 201934.7834.7834.7834.780.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.J19Apr 201926.5526.5526.5526.550.000.00%00:00
QE4L.K19May 201924.924.924.924.90.00.00%00:00
QE4L.M19Jun 201924.924.924.924.90.00.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.J19Apr 201934.7534.7534.7534.750.000.00%00:00
QJ4L.K19May 201935.6535.6535.6535.650.000.00%00:00
QJ4L.M19Jun 201934.834.834.834.80.00.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.H19Mar 20191.85791.85791.85791.85790.00000.00%00:00
QRLX.J19Apr 20191.89011.89011.89011.89010.00000.00%00:00
QRLX.K19May 20191.86951.86951.86951.86950.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.H19Mar 201919.6419.6419.6419.640.000.00%00:00
QARE.J19Apr 201920.2720.2720.2720.270.000.00%00:00
QARE.K19May 201919.1519.1519.1519.150.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.J19Apr 20191.93591.94251.93541.9363-0.0016-0.08%01:31
QRB.K19May 20191.88971.89531.88721.8888-0.0005-0.03%01:41
QRB.M19Jun 20191.86821.87101.86791.8679-0.0010-0.05%23:01
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.J19Apr 20191.93591.94251.93541.9363-0.0016-0.09%01:31
RB.K19May 20191.88971.89531.88721.8888-0.0005-0.03%01:41
RB.M19Jun 20191.86821.87101.86791.8687-0.0002-0.01%00:46
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.H19Mar 201910.90310.90310.90310.9030.0000.00%00:00
QRBB.J19Apr 201912.64612.64612.64612.6460.0000.00%00:00
QRBB.K19May 201912.03812.03812.03812.0380.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
MarketContractOpenHighLowLastChangePctTime
QNJ.J19Apr 2019-1.502-1.502-1.502-1.5020.0000.00%00:00
QNJ.K19May 2019-1.254-1.254-1.254-1.2540.0000.00%00:00
QNJ.M19Jun 2019-0.932-0.932-0.932-0.9320.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.H19Mar 2019422.157422.157422.157422.1570.0000.00%00:00
QSE.J19Apr 2019410.992410.992410.992410.9920.0000.00%00:00
QSE.K19May 2019410.066410.066410.066410.0660.0000.00%00:00
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:QTZ6)
MarketContractOpenHighLowLastChangePctTime
QTZ6.J19Apr 2019-0.187-0.187-0.187-0.1870.0000.00%00:00
QTZ6.K19May 2019-0.24-0.24-0.24-0.240.000.00%00:00
QTZ6.M19Jun 2019-0.23-0.23-0.23-0.230.000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.J19Apr 2019-0.042-0.042-0.042-0.0420.0000.00%00:00
QTR.K19May 2019-0.042-0.042-0.042-0.0420.0000.00%00:00
QTR.M19Jun 2019-0.058-0.058-0.058-0.0580.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.H19Mar 2019-0.0495-0.0495-0.0495-0.04950.00000.00%00:00
QLT.J19Apr 2019-0.047-0.047-0.047-0.0470.0000.00%00:00
QLT.K19May 2019-0.047-0.047-0.047-0.0470.0000.00%00:00
VENTURA BASIS (NYMEX:QPF)
MarketContractOpenHighLowLastChangePctTime
QPF.J19Apr 2019-0.206-0.206-0.206-0.2060.0000.00%00:00
QPF.K19May 2019-0.329-0.329-0.329-0.3290.0000.00%00:00
QPF.M19Jun 2019-0.35-0.35-0.35-0.350.000.00%00:00
WAHA BASIS (NYMEX:QNW)
MarketContractOpenHighLowLastChangePctTime
QNW.J19Apr 2019-2.334-2.334-2.334-2.3340.0000.00%00:00
QNW.K19May 2019-2.129-2.129-2.129-2.1290.0000.00%00:00
QNW.M19Jun 2019-1.942-1.942-1.942-1.9420.0000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.K19May 2019-9.5-9.5-9.5-9.50.00.00%00:00
QWCW.M19Jun 2019-10.7-10.7-10.7-10.70.00.00%00:00
QWCW.N19Jul 2019-13.6-13.6-13.6-13.60.00.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.K19May 2019-7.99-7.99-7.99-7.990.000.00%00:00
QABY.M19Jun 2019-7.46-7.46-7.46-7.460.000.00%00:00
QABY.N19Jul 2019-7-7-7-700.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.H19Mar 2019-8.74-8.74-8.74-8.740.000.00%00:00
QBK.J19Apr 2019-7.63-7.63-7.63-7.630.000.00%00:00
QBK.K19May 2019-7.11-7.11-7.11-7.110.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.H19Mar 201958.0558.0558.0558.050.000.00%00:00
QCSX.J19Apr 201959.1159.1159.1159.110.000.00%00:00
QCSX.K19May 201959.3759.3759.3759.370.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.K19May 2019221622162216221600.00%00:00
QCJ.N19Jul 2019217021702170217000.00%00:00
QCJ.U19Sep 2019218521852185218500.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.K19May 20190.9390.9390.9390.9390.0000.00%00:00
QKT.N19Jul 20190.96650.96650.96650.96650.00000.00%00:00
QKT.U19Sep 20190.9940.9940.9940.9940.0000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.K19May 20190.12480.12480.12480.12480.00000.00%00:00
QYO.N19Jul 20190.12740.12740.12740.12740.00000.00%00:00
QYO.V19Oct 20190.13070.13070.13070.13070.00000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.H19Mar 20192.84852.85002.83352.8490+0.0130+0.46%16:00
HG.J19Apr 20192.84202.85252.83202.8525+0.0145+0.51%14:09
HG.K19May 20192.85652.86102.84802.8495-0.0070-0.25%01:50
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.H19Mar 201969769769769700.00%13:03
@HRC.J19Apr 2019716716716717+1+0.14%04:47
@HRC.K19May 2019720720720719-1-0.14%11:18
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.H19Mar 201969769769769700.00%13:03
HRC.J19Apr 2019716717714714-2-0.28%11:35
HRC.K19May 2019719719719719-3-0.41%11:18
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.J19Apr 20191321.31322.81317.21317.4-5.2-0.39%01:50
MGC.M19Jun 20191327.81329.31323.61323.6-5.4-0.41%01:49
MGC.Q19Aug 20191333.51335.11330.01330.0-5.1-0.38%01:40
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.H19Mar 20191320.71322.91320.71322.9+11.3+0.86%14:14
GC.J19Apr 20191321.51323.01317.21317.2-5.4-0.41%01:50
GC.K19May 20191325.21325.21320.51320.5-4.9-0.37%01:45
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J19Apr 20191322.501322.501317.001317.25-5.25-0.40%01:49
QO.M19Jun 20191328.001329.001323.751323.25-5.75-0.43%01:48
QO.Q19Aug 20191322.501330.251322.501327.75+3.00+0.23%07:08
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.J19Apr 201911-1100.00%13:28
GCT.M19Jun 2019-1-1100.00%13:27
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.J19Apr 201984.0484.0484.0484.30+0.26+0.31%10:02
QTIO.K19May 201982.9882.9882.9882.980.000.00%00:00
QTIO.M19Jun 201981.2881.2881.2881.280.000.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.H19Mar 20191599.11599.11553.21553.4-24.9-1.77%10:16
PA.M19Jun 20191544.41549.51538.01541.4-2.0-0.14%01:44
PA.U19Sep 20191534.01534.01528.71531.6-0.6-0.04%01:03
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.H19Mar 20191563.81563.81563.81553.4-10.4-0.67%10:16
QPA.K19May 20191518.41518.41518.41518.40.00.00%00:00
QPA.M19Jun 20191544.41549.51543.41546.3+2.9+0.19%20:50
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.J19Apr 2019858.5863.1851.8852.5-5.2-0.64%01:48
PL.K19May 2019861.5863.9854.1854.1-3.2-0.37%23:11
PL.N19Jul 2019864.5868.3857.3857.8-5.4-0.66%01:49
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.J19Apr 2019858.5863.1851.8852.3-5.4-0.63%01:47
QPL.K19May 2019861.5863.9853.6853.6-5.5-0.64%23:28
QPL.N19Jul 2019853.8864.7846.6863.4+10.0+1.16%11:48
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.H19Mar 201915.51515.51515.51515.515+0.170+1.08%11:25
SI.J19Apr 201915.50015.50015.48015.480-0.038-0.24%00:40
SI.K19May 201915.54515.56015.49015.490-0.077-0.49%01:50
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.K19May 2019-1-1-1-100.00%12:49
Weather
View all months of INO Weather
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.K19May 2019-5-5-5-500.00%00:00
QCC5.M19Jun 2019-6-6-6-600.00%00:00
QCC5.N19Jul 2019-6.15-6.15-6.15-6.150.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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