Friday Feb 21, 3:46AM EST

MarketContractOpenHighLowLastChangePctTime
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (CLRP:QE5)
QE5.H20Mar 20203.593.593.593.590.000.00%00:00
QE5.J20Apr 20203.283.283.283.280.000.00%00:00
QE5.K20May 20203.153.153.153.150.000.00%00:00
ARGUS PROPANE FAR EAST INDEX (CLRP:Q7E)
Q7E.G20Feb 2020381.18381.18381.18381.180.000.00%00:00
Q7E.H20Mar 2020391.766391.766391.766391.7660.0000.00%00:00
Q7E.J20Apr 2020377.859377.859377.859377.8590.0000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.J20Apr 202059.1659.2758.3258.61-0.70-1.18%03:35
QBZ.K20May 202058.5158.6858.3058.39-0.41-0.70%23:26
QBZ.M20Jun 202058.7559.3458.4558.97+0.39+0.67%11:30
BRENT DUBAI (CLRP:QDB)
QDB.G20Feb 20201.2411.2411.2411.2410.0000.00%00:00
QDB.H20Mar 20201.3691.3691.3691.3690.0000.00%00:00
QDB.J20Apr 20201.1931.1931.1931.1930.0000.00%00:00
BRENT FINANCIAL FUTURES (NYMEX:QCY)
QCY.G20Feb 202056.3556.3556.3556.350.000.00%00:00
QCY.H20Mar 202057.5157.5157.5157.510.000.00%00:00
QCY.J20Apr 202057.5157.5157.5157.510.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.K20May 20201.38751.38751.38751.38750.00000.00%00:00
QCU.N20Jul 20201.39251.39251.39251.39250.00000.00%00:00
QCU.Q20Aug 20201.4051.4051.4051.4050.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
COAL (API 2) CIF ARA (NYMEX:QMTF)
QMTF.J20Apr 202049.8549.8549.8549.850.000.00%00:00
QMTF.K20May 202050.7550.7550.7550.750.000.00%00:00
QMTF.M20Jun 202051.1051.1051.1053.25+2.15+4.21%07:38
CONWAY PROPANE (OPIS) (CLRP:Q8K)
Q8K.G20Feb 20200.353720.353720.353720.353720.000000.00%00:00
Q8K.H20Mar 20200.401250.401250.401250.401250.000000.00%00:00
Q8K.J20Apr 20200.40.40.40.40.00.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
QA8K.H20Mar 20200.369380.369380.369380.369380.000000.00%00:00
QA8K.J20Apr 20200.368750.368750.368750.368750.000000.00%00:00
QA8K.K20May 20200.363750.363750.363750.363750.000000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.H20Mar 202053.5054.5053.2253.74+0.18+0.31%14:29
CL.J20Apr 202053.7453.8653.0753.29-0.44-0.76%03:30
CL.K20May 202053.9354.0253.2653.47-0.42-0.73%03:30
CRUDE OIL (NYMEX:QCL)
QCL.H20Mar 202053.5054.5053.2253.74+0.45+0.84%14:29
QCL.J20Apr 202053.7453.8653.0753.35-0.53-0.98%03:35
QCL.K20May 202053.9354.0253.6653.69-0.37-0.68%18:50
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.J20Apr 202059.1659.2758.3258.56-0.48-0.76%03:30
BZ.K20May 202058.5158.6857.8458.03-0.54-0.86%03:30
BZ.M20Jun 202058.0558.2157.9557.95-0.39-0.63%02:38
MarketContractOpenHighLowLastChangePctTime
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
QTTF.H20Mar 20209.5659.5659.5659.555-0.010-0.10%11:32
QTTF.J20Apr 20209.629.629.629.62-0.08-0.82%09:04
QTTF.K20May 20209.789.789.789.78-0.21-2.11%10:25
GAS EUROBOB OXY NWE BARGES CRK SPRD (CLRP:Q7K)
Q7K.G20Feb 20206.616.616.616.610.000.00%00:00
Q7K.H20Mar 20206.9156.9156.9156.9150.0000.00%00:00
Q7K.J20Apr 202011.23611.23611.23611.2360.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MFB.G20Feb 202044.9244.9244.9244.920.000.00%00:00
MFB.H20Mar 202043.4843.4843.4843.480.000.00%00:00
MFB.J20Apr 20204343434300.00%00:00
GC #6 FUEL OIL 3% SULFUR (CLRP:QMF)
QMF.G20Feb 202045.0145.0145.0145.010.000.00%00:00
QMF.H20Mar 202044.544.544.544.50.00.00%00:00
QMF.J20Apr 20204343434300.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
QGCU.G20Feb 20202.7862.7862.7862.7860.0000.00%00:00
QGCU.H20Mar 20201.0321.0321.0321.0320.0000.00%00:00
QGCU.J20Apr 20200.8410.8410.8410.8410.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
QME.G20Feb 2020-0.1201-0.1201-0.1201-0.12010.00000.00%00:00
QME.H20Mar 2020-0.1125-0.1125-0.1125-0.11250.00000.00%00:00
QME.J20Apr 2020-0.11-0.11-0.11-0.110.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GROUP 3 ULSD (PLATTS) VS NY ULSD (CLRP:QA6)
QA6.G20Feb 2020-0.0422-0.0422-0.0422-0.04220.00000.00%00:00
QA6.H20Mar 2020-0.02-0.02-0.02-0.020.000.00%00:00
QA6.J20Apr 2020-0.01-0.01-0.01-0.010.000.00%00:00
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (CLRP:QA8)
QA8.G20Feb 2020-0.0395-0.0395-0.0395-0.03950.00000.00%00:00
QA8.H20Mar 2020-0.1125-0.1125-0.1125-0.11250.00000.00%00:00
QA8.J20Apr 2020-0.105-0.105-0.105-0.1050.0000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
QCBO.G20Feb 2020-0.0766-0.0766-0.0766-0.07660.00000.00%00:00
QCBO.H20Mar 2020-0.155-0.155-0.155-0.1550.0000.00%00:00
QCBO.J20Apr 2020-0.145-0.145-0.145-0.1450.0000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (CLRP:QCRB)
QCRB.G20Feb 2020-0.0766-0.0766-0.0766-0.07660.00000.00%00:00
QCRB.H20Mar 2020-0.155-0.155-0.155-0.1550.0000.00%00:00
QCRB.J20Apr 2020-0.145-0.145-0.145-0.1450.0000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (CLRP:QRVG)
QRVG.G20Feb 2020-0.032-0.032-0.032-0.0320.0000.00%00:00
QRVG.H20Mar 2020-0.1025-0.1025-0.1025-0.10250.00000.00%00:00
QRVG.J20Apr 2020-0.09-0.09-0.09-0.090.000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.G20Feb 2020-0.0348-0.0348-0.0348-0.03480.00000.00%00:00
QRVR.H20Mar 2020-0.1025-0.1025-0.1025-0.10250.00000.00%00:00
QRVR.J20Apr 2020-0.09-0.09-0.09-0.090.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
HENRY HUB FINANCIAL (NYMEX:HP)
HP.H20Mar 20201.9651.9881.9651.975+0.012+0.56%17:28
HP.J20Apr 20201.9992.0211.9992.021+0.072+3.16%17:28
HP.K20May 20202.0202.0202.0202.020+0.012+0.52%17:28
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.H20Mar 20201.9651.9881.9651.975+0.020+1.04%12:11
QHP.J20Apr 20201.9992.0211.9992.021+0.050+2.59%11:08
QHP.K20May 20201.9741.9741.9742.020+0.046+2.33%12:10
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.H20Mar 20201.9522.0221.9151.915-0.052-2.40%16:34
HH.J20Apr 20201.9101.9101.9071.907-0.035-1.64%02:28
HH.K20May 20201.9841.9841.9841.984-0.014-0.63%17:28
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.H20Mar 20201.9522.0221.9141.914-0.041-2.14%16:35
QHH.J20Apr 20201.9101.9101.9071.907-0.024-1.24%02:28
QHH.K20May 20202.0082.0082.0081.998-0.010-0.51%11:43
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.H20Mar 20201.9811.9811.9811.9810.0000.00%00:00
QNN.J20Apr 20201.9711.9711.9711.9710.0000.00%00:00
QNN.K20May 20202.0062.0062.0062.0060.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.H20Mar 20201.9811.9811.9811.9810.0000.00%00:00
QNP.J20Apr 20201.9711.9711.9711.9710.0000.00%00:00
QNP.K20May 20202.0062.0062.0062.0060.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
QLPS.H20Mar 20200.050.050.050.050.000.00%00:00
QLPS.J20Apr 20200.050.050.050.050.000.00%00:00
QLPS.K20May 20200.050.050.050.050.000.00%00:00
MARS (ARGUS) V WTI (CLRP:QYX)
QYX.G20Feb 20200.90.90.90.90.00.00%00:00
QYX.H20Mar 20200.760.760.760.760.000.00%00:00
QYX.J20Apr 20200.630.630.630.630.000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.H20Mar 20200.930.930.930.930.000.00%00:00
QYV.J20Apr 20201.11.11.11.10.00.00%00:00
QYV.K20May 20200.680.680.680.680.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.H20Mar 202021.621.621.621.60.00.00%00:00
QH4.J20Apr 202021.321.321.321.30.00.00%00:00
QH4.K20May 202020.420.420.420.40.00.00%00:00
MINI EUROPEAN NAPHTHA CIF NWE (CLRP:QMNC)
QMNC.G20Feb 2020475.336475.336475.336475.3360.0000.00%00:00
QMNC.H20Mar 2020472.165472.165472.165472.1650.0000.00%00:00
QMNC.J20Apr 2020463.776463.776463.776463.7760.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.G20Feb 20200.143650.143650.143650.143650.000000.00%00:00
QAC0.H20Mar 20200.148750.148750.148750.148750.000000.00%00:00
QAC0.J20Apr 20200.143750.143750.143750.143750.000000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU ETHANE (CLRP:QC0)
QC0.G20Feb 20200.144640.144640.144640.144640.000000.00%00:00
QC0.H20Mar 20200.151880.151880.151880.151880.000000.00%00:00
QC0.J20Apr 20200.14750.14750.14750.14750.00000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
QB0.H20Mar 20200.450.450.450.45+0.01+2.27%09:20
QB0.J20Apr 20200.408750.408750.408750.408750.000000.00%00:00
QB0.M20Jun 20200.41250.41250.41250.41250.00000.00%00:00
MONT BELVIEU NATURAL GASOLINE (CLRP:Q7Q)
Q7Q.G20Feb 20201.093691.093691.093691.093690.000000.00%00:00
Q7Q.H20Mar 20201.123131.123131.123131.123130.000000.00%00:00
Q7Q.J20Apr 20201.096251.096251.096251.096250.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
QAD0.G20Feb 20200.658620.658620.658620.658620.000000.00%00:00
QAD0.H20Mar 20200.61750.61750.61750.61750.00000.00%00:00
QAD0.J20Apr 20200.59250.59250.59250.59250.00000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (CLRP:QD0)
QD0.G20Feb 20200.658620.658620.658620.658620.000000.00%00:00
QD0.H20Mar 20200.643750.643750.643750.643750.000000.00%00:00
QD0.J20Apr 20200.59250.59250.59250.59250.00000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.H20Mar 20201.9151.9171.8781.888-0.028-1.30%03:30
NG.J20Apr 20201.9241.9291.8961.903-0.023-1.06%03:30
NG.K20May 20201.9691.9691.9401.945-0.021-0.95%03:30
MarketContractOpenHighLowLastChangePctTime
NATURAL GAS (NYMEX:QNG)
QNG.H20Mar 20201.9151.9171.8781.887-0.033-1.72%03:35
QNG.J20Apr 20201.9241.9291.8961.902-0.029-1.50%03:35
QNG.K20May 20201.9691.9691.9401.948-0.026-1.32%03:27
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.H20Mar 202023.623.623.623.60.00.00%00:00
QH2.J20Apr 202022.6822.6822.6822.680.000.00%00:00
QH2.K20May 202019.1719.1719.1719.170.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.H20Mar 202024.2524.2524.2524.250.000.00%00:00
QH2L.J20Apr 202022.822.822.822.80.00.00%00:00
QH2L.K20May 202019.1519.1519.1519.150.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.H20Mar 20201.68991.69091.67121.6717-0.0161-0.85%03:29
HO.J20Apr 20201.68501.68671.66581.6687-0.0146-0.77%03:30
HO.K20May 20201.68181.68241.66371.6651-0.0151-0.80%03:29
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.H20Mar 20201.68991.69091.67121.6759-0.0217-1.28%03:35
QHO.J20Apr 20201.68501.68671.66581.6718-0.0210-1.24%03:35
QHO.K20May 20201.68181.68241.66991.6767-0.0130-0.77%00:22
NY HARBOR ULSD FINANCIAL (CLRP:QMP)
QMP.G20Feb 20201.67031.67031.67031.67030.00000.00%00:00
QMP.H20Mar 20201.70211.70211.70211.70210.00000.00%00:00
QMP.J20Apr 20201.66631.66631.66631.66630.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
QMPX.G20Feb 20201.65581.65581.65581.65580.00000.00%00:00
QMPX.H20Mar 20201.6691.6691.6691.6690.0000.00%00:00
QMPX.J20Apr 20201.66631.66631.66631.66630.00000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.H20Mar 202019.3519.3519.3519.350.000.00%00:00
QD2.J20Apr 202018.8518.8518.8518.850.000.00%00:00
QD2.K20May 202017.0517.0517.0517.050.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
QT3.H20Mar 202024.624.624.624.60.00.00%00:00
QT3.J20Apr 202024.8524.8524.8524.850.000.00%00:00
QT3.K20May 202022.8522.8522.8522.850.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.H20Mar 202020.120.120.120.10.00.00%00:00
QD4.J20Apr 202019.8519.8519.8519.850.000.00%00:00
QD4.K20May 202017.9517.9517.9517.950.000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.H20Mar 202020.720.720.720.70.00.00%00:00
QV3.J20Apr 202020.6520.6520.6520.650.000.00%00:00
QV3.K20May 202020.220.220.220.20.00.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.H20Mar 202020.720.720.720.70.00.00%00:00
QR7.J20Apr 202020.6520.6520.6520.650.000.00%00:00
QR7.K20May 202020.220.220.220.20.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.H20Mar 202017.617.617.617.60.00.00%00:00
QB6.J20Apr 202017.2517.2517.2517.250.000.00%00:00
QB6.K20May 202016.616.616.616.60.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.H20Mar 202020.6520.6520.6520.650.000.00%00:00
QN9.J20Apr 202019.8519.8519.8519.850.000.00%00:00
QN9.K20May 202019.219.219.219.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
QAL1.H20Mar 202026.3526.3526.3526.350.000.00%00:00
QAL1.J20Apr 20202727272700.00%00:00
QAL1.K20May 202027.0527.0527.0527.050.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.H20Mar 202020.720.720.720.70.00.00%00:00
QE4L.J20Apr 202019.919.919.919.90.00.00%00:00
QE4L.K20May 20201919191900.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:Q1R)
Q1R.G20Feb 20200.401280.401280.401280.401280.000000.00%00:00
Q1R.H20Mar 20200.445630.445630.445630.445630.000000.00%00:00
Q1R.J20Apr 20200.440.440.440.440.000.00%00:00
RBOB CALENDAR (CLRP:QRL)
QRL.G20Feb 20201.58561.58561.58561.58560.00000.00%00:00
QRL.H20Mar 20201.78191.78191.78191.78190.00000.00%00:00
QRL.J20Apr 20201.7391.7391.7391.7390.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
RBOB CALENDAR (NYMEX:QRLX)
QRLX.G20Feb 20201.56521.56521.56521.56520.00000.00%00:00
QRLX.H20Mar 20201.74241.74241.74241.74240.00000.00%00:00
QRLX.J20Apr 20201.7391.7391.7391.7390.0000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
QRB.H20Mar 20201.65961.65961.63681.6408-0.0289-1.73%03:36
QRB.J20Apr 20201.77251.77621.75301.7573-0.0272-1.52%03:35
QRB.K20May 20201.76611.76611.75141.7565-0.0185-1.04%00:09
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
QRBB.G20Feb 20209.3889.3889.3889.3880.0000.00%00:00
QRBB.H20Mar 202015.67115.67115.67115.6710.0000.00%00:00
QRBB.J20Apr 202015.52315.52315.52315.5230.0000.00%00:00
SINGAPORE JET KEROSENE (CLRP:QKS)
QKS.G20Feb 202064.5964.5964.5964.590.000.00%00:00
QKS.H20Mar 202065.9765.9765.9765.970.000.00%00:00
QKS.J20Apr 202064.4564.4564.4564.450.000.00%00:00
SINGAPORE MOGAS 92 UNL (CLRP:Q1N)
Q1N.G20Feb 202064.41664.41664.41664.4160.0000.00%00:00
Q1N.H20Mar 202066.08566.08566.08566.0850.0000.00%00:00
Q1N.J20Apr 202063.72763.72763.72763.7270.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.G20Feb 2020-0.0723-0.0723-0.0723-0.07230.00000.00%00:00
QLT.H20Mar 2020-0.06-0.06-0.06-0.060.000.00%00:00
QLT.J20Apr 2020-0.052-0.052-0.052-0.0520.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
QH5F.G20Feb 202068.0768.0768.0768.070.000.00%00:00
QH5F.H20Mar 202068.368.368.368.30.00.00%00:00
QH5F.J20Apr 202068.0568.0568.0568.050.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
QWCW.J20Apr 2020-17.35-17.35-17.35-17.350.000.00%00:00
QWCW.K20May 2020-16.55-16.55-16.55-16.550.000.00%00:00
QWCW.M20Jun 2020-15.6-15.6-15.6-15.60.00.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.G20Feb 2020-4.99-4.99-4.99-4.990.000.00%00:00
QBK.H20Mar 2020-5.13-5.13-5.13-5.130.000.00%00:00
QBK.J20Apr 2020-4.85-4.85-4.85-4.850.000.00%00:00
WTI CRUDE OIL CALENDAR (CLRP:QCS)
QCS.G20Feb 202051.3651.3651.3651.360.000.00%00:00
QCS.H20Mar 202053.5753.5753.5753.570.000.00%00:00
QCS.J20Apr 202053.7953.7953.7953.790.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.G20Feb 202051.3651.3651.3651.360.000.00%00:00
QCSX.H20Mar 202052.3852.3852.3852.380.000.00%00:00
QCSX.J20Apr 202052.6652.6652.6652.660.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.H20Mar 20203.143.143.143.140.000.00%00:00
QHTT.J20Apr 20203.053.053.053.050.000.00%00:00
QHTT.K20May 20202.852.852.852.850.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
QFF.G20Feb 20200.650.650.650.650.000.00%00:00
QFF.H20Mar 20201.091.091.091.090.000.00%00:00
QFF.J20Apr 20201.261.261.261.260.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.H20Mar 20200.650.650.650.650.000.00%00:00
QWTT.J20Apr 20201.11.11.11.10.00.00%00:00
QWTT.K20May 20201.281.281.281.280.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.