Monday Mar 30, 11:56AM EDT

MarketContractOpenHighLowLastChangePctTime
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.K20May 202024.0024.2521.7821.78-3.15-12.64%11:45
QBZ.M20Jun 202027.2527.3326.1226.33-1.62-5.80%05:11
QBZ.N20Jul 202030.4630.5728.7329.21-1.70-5.50%11:37
BRENT DUBAI (CLRP:QDB)
QDB.H20Mar 20200.1520.1520.1520.1520.0000.00%00:00
QDB.J20Apr 20200.7580.7580.7580.7580.0000.00%00:00
QDB.K20May 20200.6370.6370.6370.6370.0000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.K20May 20200.980.980.980.980.000.00%00:00
QCU.N20Jul 20201.03251.03251.03251.03250.00000.00%00:00
QCU.Q20Aug 20201.04751.04751.04751.04750.00000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.K20May 202020.9320.9319.8520.38-1.46-3.06%11:40
CL.M20Jun 202024.6825.0123.5023.99-1.54-3.22%11:40
CL.N20Jul 202028.0628.4726.5027.02-1.44-3.01%11:40
CRUDE OIL (NYMEX:QCL)
QCL.K20May 202020.9320.9319.8520.30-1.21-5.63%11:46
QCL.M20Jun 202024.6825.0123.8823.99-1.16-4.61%09:38
QCL.N20Jul 202028.0628.4727.4327.73-0.40-1.42%02:56
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.K20May 202024.0024.2521.7822.09-2.86-5.42%11:37
BZ.M20Jun 202027.2527.3325.3125.95-2.26-4.30%11:40
BZ.N20Jul 202030.4630.5728.7329.21-2.05-3.91%11:37
MarketContractOpenHighLowLastChangePctTime
DUTCH TTF NATURAL GAS (NYMEX:TTF)
TTF.J20Apr 20207.2507.3357.1707.225-0.375-4.15%12:56
TTF.K20May 20206.9156.9156.9156.915-0.385-4.21%11:07
GAS EUROBOB OXY NWE BARGES CRK SPRD (CLRP:Q7K)
Q7K.H20Mar 2020-2.038-2.038-2.038-2.0380.0000.00%00:00
Q7K.J20Apr 2020-6.206-6.206-6.206-6.2060.0000.00%00:00
Q7K.K20May 2020-7.528-7.528-7.528-7.5280.0000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (CLRP:QRVG)
QRVG.H20Mar 2020-0.0614-0.0614-0.0614-0.06140.00000.00%00:00
QRVG.J20Apr 2020-0.135-0.135-0.135-0.1350.0000.00%00:00
QRVG.K20May 2020-0.145-0.145-0.145-0.1450.0000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.H20Mar 2020-0.0614-0.0614-0.0614-0.06140.00000.00%00:00
QRVR.J20Apr 2020-0.135-0.135-0.135-0.1350.0000.00%00:00
QRVR.K20May 2020-0.145-0.145-0.145-0.1450.0000.00%00:00
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.J20Apr 20201.6091.6401.6001.634-0.003-0.18%14:26
QHH.K20May 20201.6181.6671.6171.653-0.018-1.08%10:35
QHH.M20Jun 20201.7751.7751.7751.773-0.002-0.11%16:49
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.J20Apr 20201.6371.6371.6371.6370.0000.00%00:00
QNN.K20May 20201.6891.6891.6891.6890.0000.00%00:00
QNN.M20Jun 20201.8021.8021.8021.8020.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.J20Apr 20201.6591.6591.6591.6590.0000.00%00:00
QNP.K20May 20201.6891.6891.6891.6890.0000.00%00:00
QNP.M20Jun 20201.8021.8021.8021.8020.0000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.J20Apr 2020-0.72-0.72-0.72-0.720.000.00%00:00
QYV.K20May 2020-4.5-4.5-4.5-4.50.00.00%00:00
QYV.M20Jun 2020-4.73-4.73-4.73-4.730.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.J20Apr 202018.1518.1518.1518.150.000.00%00:00
QH4.K20May 202018.418.418.418.40.00.00%00:00
QH4.M20Jun 202017.917.917.917.90.00.00%00:00
NATURAL GAS (NYMEX:QNG)
QNG.J20Apr 20201.6401.6501.5971.620-0.017-1.04%14:28
QNG.K20May 20201.6301.6731.6131.6710.0000.00%11:45
QNG.M20Jun 20201.8091.8171.7641.765-0.037-2.08%16:59
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.J20Apr 202015.8815.8815.8815.880.000.00%00:00
QH2.K20May 202016.3316.3316.3316.330.000.00%00:00
QH2.M20Jun 202016.5816.5816.5816.580.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.J20Apr 202015.915.915.915.90.00.00%00:00
QH2L.K20May 202016.3516.3516.3516.350.000.00%00:00
QH2L.M20Jun 202016.616.616.616.60.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.J20Apr 20201.05051.05650.98841.0059-0.0604-3.90%11:39
HO.K20May 20201.04941.05700.98571.0053-0.0604-3.91%11:40
HO.M20Jun 20201.05861.07141.00141.0210-0.0593-3.84%11:40
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.J20Apr 20201.05051.05650.98841.0057-0.0628-5.88%11:44
QHO.K20May 20201.04941.05700.98571.0003-0.0682-6.38%11:45
QHO.M20Jun 20201.05861.07141.01281.0151-0.0672-6.21%11:01
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.J20Apr 202013.5513.5513.5513.550.000.00%00:00
QD2.K20May 202015.115.115.115.10.00.00%00:00
QD2.M20Jun 202015.315.315.315.30.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.J20Apr 202014.5514.5514.5514.550.000.00%00:00
QD4.K20May 202015.5515.5515.5515.550.000.00%00:00
QD4.M20Jun 202016.2516.2516.2516.250.000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.J20Apr 202015.715.715.715.70.00.00%00:00
QV3.K20May 202016.3516.3516.3516.350.000.00%00:00
QV3.M20Jun 202016.8516.8516.8516.850.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.J20Apr 202015.715.715.715.70.00.00%00:00
QR7.K20May 202016.3516.3516.3516.350.000.00%00:00
QR7.M20Jun 202016.8516.8516.8516.850.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.J20Apr 202013.5513.5513.5513.550.000.00%00:00
QB6.K20May 202013.713.713.713.70.00.00%00:00
QB6.M20Jun 202014.414.414.414.40.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.J20Apr 202015.5515.5515.5515.550.000.00%00:00
QN9.K20May 202015.8515.8515.8515.850.000.00%00:00
QN9.M20Jun 202016.216.216.216.20.00.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.J20Apr 202015.615.615.615.60.00.00%00:00
QE4L.K20May 202015.915.915.915.90.00.00%00:00
QE4L.N20Jul 202019.5519.5519.5519.550.000.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:Q1R)
Q1R.H20Mar 20200.322160.322160.322160.322160.000000.00%00:00
Q1R.J20Apr 20200.236880.236880.236880.236880.000000.00%00:00
Q1R.K20May 20200.241250.241250.241250.241250.000000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
QRB.J20Apr 20200.54510.54690.48940.5412-0.0325-5.66%11:44
QRB.K20May 20200.59900.59910.53270.5779-0.0357-5.82%11:45
QRB.M20Jun 20200.66880.68630.60130.6791+0.0355+5.34%16:58
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.H20Mar 2020-0.0551-0.0551-0.0551-0.05510.00000.00%00:00
QLT.J20Apr 2020-0.065-0.065-0.065-0.0650.0000.00%00:00
QLT.K20May 2020-0.065-0.065-0.065-0.0650.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.H20Mar 2020-3.51-3.51-3.51-3.510.000.00%00:00
QBK.J20Apr 2020-5.14-5.14-5.14-5.140.000.00%00:00
QBK.K20May 2020-4.78-4.78-4.78-4.780.000.00%00:00
WTI CRUDE OIL CALENDAR (CLRP:QCS)
QCS.H20Mar 202030.7130.7130.7130.710.000.00%00:00
QCS.J20Apr 202023.6423.6423.6423.640.000.00%00:00
QCS.K20May 202026.6126.6126.6126.610.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.H20Mar 202030.7130.7130.7130.710.000.00%00:00
QCSX.J20Apr 202023.6423.6423.6423.640.000.00%00:00
QCSX.K20May 202026.6126.6126.6126.610.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.J20Apr 20201.551.551.551.550.000.00%00:00
QHTT.K20May 2020-2.5-2.5-2.5-2.50.00.00%00:00
QHTT.M20Jun 2020-1.9-1.9-1.9-1.90.00.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.J20Apr 2020-0.27-0.27-0.27-0.270.000.00%00:00
QWTT.K20May 2020-4.38-4.38-4.38-4.380.000.00%00:00
QWTT.M20Jun 2020-3.13-3.13-3.13-3.130.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.