MarketContractOpenHighLowLastChangePctTime
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.N20Jul 202036.1036.1035.6935.79-0.38-1.05%22:08
QBZ.Q20Aug 202036.3536.6133.9835.71-0.70-1.96%16:58
QBZ.U20Sep 202035.5837.6235.5836.73+0.59+1.63%10:27
BRENT DUBAI (CLRP:QDB)
QDB.K20May 20202.0042.0042.0042.0040.0000.00%00:00
QDB.M20Jun 20200.3690.3690.3690.3690.0000.00%00:00
QDB.N20Jul 20200.5080.5080.5080.5080.0000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.K20May 20201.1051.1051.1051.1050.0000.00%00:00
QCU.N20Jul 20201.09251.09251.09251.09250.00000.00%00:00
QCU.Q20Aug 20201.0551.0551.0551.0550.0000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.N20Jul 202034.1434.2233.7433.89-0.28-1.02%22:04
CL.Q20Aug 202034.5434.6234.1734.31-0.26-0.89%22:02
CL.U20Sep 202035.0035.0834.6434.74-0.27-0.88%22:00
CRUDE OIL (NYMEX:QCL)
QCL.N20Jul 202034.1434.2233.7433.87-0.48-1.40%22:11
QCL.Q20Aug 202034.5434.6234.3234.36-0.41-1.18%19:12
QCL.U20Sep 202034.1434.1434.1434.35+0.21+0.62%16:59
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.N20Jul 202036.1036.1035.6936.03-0.01-0.03%21:47
BZ.Q20Aug 202036.6036.6436.0036.38-0.24-0.75%22:01
BZ.U20Sep 202036.6637.6236.3437.16+0.43+1.26%15:37
MarketContractOpenHighLowLastChangePctTime
DUBAI CRUDE OIL CALENDAR (CLRP:QDC)
QDC.K20May 202030.62330.62330.62330.6230.0000.00%00:00
QDC.M20Jun 202036.0636.0636.0636.060.000.00%00:00
QDC.N20Jul 202035.79235.79235.79235.7920.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:TTF)
TTF.M20Jun 20204.654.914.254.25-0.32-4.38%10:52
TTF.N20Jul 20205.275.275.275.27+0.70+13.28%06:34
TTF.M20:N20-0.375-0.360-0.450-0.450+0.0350.00%09:44
HENRY HUB FINANCIAL (NYMEX:HP)
HP.M20Jun 20201.7871.8061.7801.792+0.085+4.68%11:58
HP.N20Jul 20201.8501.8501.8501.850-0.059-3.08%17:28
HP.Q20Aug 20201.9221.9301.9221.930-0.067-3.39%17:28
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.M20Jun 20201.7931.7931.7931.776-0.017-0.95%16:50
QHH.N20Jul 20201.8711.9431.8481.933+0.052+2.67%16:16
QHH.Q20Aug 20201.9301.9301.9301.930-0.003-0.15%10:15
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.M20Jun 20201.711.711.711.710.000.00%00:00
QNP.N20Jul 20201.8521.8521.8521.8520.0000.00%00:00
QNP.Q20Aug 20201.9331.9331.9331.9330.0000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.M20Jun 20202.422.422.422.420.000.00%00:00
QYV.N20Jul 20200.60.60.60.60.00.00%00:00
QYV.Q20Aug 20200.280.280.280.280.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.M20Jun 202017.917.917.917.90.00.00%00:00
QH4.N20Jul 202020.320.320.320.30.00.00%00:00
QH4.Q20Aug 202019.3519.3519.3519.350.000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.K20May 20200.222970.222970.222970.222970.000000.00%00:00
QAC0.M20Jun 20200.201880.201880.201880.201880.000000.00%00:00
QAC0.N20Jul 20200.204380.204380.204380.204380.000000.00%00:00
MONT BELVIEU ETHANE (CLRP:QC0)
QC0.K20May 20200.220780.220780.220780.220780.000000.00%00:00
QC0.M20Jun 20200.201880.201880.201880.201880.000000.00%00:00
QC0.N20Jul 20200.204380.204380.204380.204380.000000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.M20Jun 20201.7741.7821.7731.776+0.001+0.06%20:47
NG.N20Jul 20201.9351.9361.9251.931-0.001-0.05%22:04
NG.Q20Aug 20202.0122.0122.0022.008+0.002+0.10%21:32
NATURAL GAS (NYMEX:QNG)
QNG.M20Jun 20201.7741.7821.7731.776-0.017-0.95%20:47
QNG.N20Jul 20201.9351.9361.9251.932-0.013-0.67%22:11
QNG.Q20Aug 20202.0122.0122.0062.006-0.013-0.64%18:12
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.M20Jun 202014.6814.6814.6814.680.000.00%00:00
QH2.N20Jul 202018.5518.5518.5518.550.000.00%00:00
QH2.Q20Aug 202018.318.318.318.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.M20Jun 202014.714.714.714.70.00.00%00:00
QH2L.N20Jul 202018.5518.5518.5518.550.000.00%00:00
QH2L.Q20Aug 202018.318.318.318.30.00.00%00:00
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.M20Jun 20200.99050.99520.98010.9801-0.0107-1.08%20:16
QHO.N20Jul 20201.02761.03151.01661.0187-0.0092-0.90%22:12
QHO.Q20Aug 20201.05841.05841.04131.0513-0.0019-0.18%21:54
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.M20Jun 202013.613.613.613.60.00.00%00:00
QD2.N20Jul 202018.1518.1518.1518.150.000.00%00:00
QD2.Q20Aug 202017.817.817.817.80.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.M20Jun 202014.614.614.614.60.00.00%00:00
QD4.N20Jul 202019.2519.2519.2519.250.000.00%00:00
QD4.Q20Aug 202019.0519.0519.0519.050.000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.M20Jun 202016.4516.4516.4516.450.000.00%00:00
QV3.N20Jul 202019.219.219.219.20.00.00%00:00
QV3.Q20Aug 202018.3518.3518.3518.350.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.M20Jun 202016.3516.3516.3516.350.000.00%00:00
QR7.N20Jul 202019.219.219.219.20.00.00%00:00
QR7.Q20Aug 202018.3518.3518.3518.350.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.M20Jun 202014.5514.5514.5514.550.000.00%00:00
QB6.N20Jul 202018.318.318.318.30.00.00%00:00
QB6.Q20Aug 202016.3516.3516.3516.350.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.M20Jun 202015.615.615.615.60.00.00%00:00
QN9.N20Jul 202018.0518.0518.0518.050.000.00%00:00
QN9.Q20Aug 202017.9517.9517.9517.950.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
QRB.M20Jun 20201.04711.04711.02991.0396-0.0093-0.89%21:53
QRB.N20Jul 20201.06071.06181.04201.0515-0.0133-1.25%22:06
QRB.Q20Aug 20201.05351.09811.04061.0693+0.0092+0.87%16:59
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.K20May 2020-0.0726-0.0726-0.0726-0.07260.00000.00%00:00
QLT.M20Jun 2020-0.065-0.065-0.065-0.0650.0000.00%00:00
QLT.N20Jul 2020-0.06-0.06-0.06-0.060.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.K20May 2020-4.1-4.1-4.1-4.10.00.00%00:00
QBK.M20Jun 2020-2.4-2.4-2.4-2.40.00.00%00:00
QBK.N20Jul 2020-2.34-2.34-2.34-2.340.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.M20Jun 20202.892.892.892.890.000.00%00:00
QHTT.N20Jul 20201.451.451.451.450.000.00%00:00
QHTT.Q20Aug 20201.381.381.381.380.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.M20Jun 20202.042.042.042.040.000.00%00:00
QWTT.N20Jul 20200.350.350.350.350.000.00%00:00
QWTT.Q20Aug 20200.40.40.40.40.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.