Sunday Jan 19, 10:23AM EST

MarketContractOpenHighLowLastChangePctTime
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (CLRP:QE5)
QE5.G20Feb 20203.783.783.783.780.000.00%00:00
QE5.H20Mar 20203.753.753.753.750.000.00%00:00
QE5.J20Apr 20203.653.653.653.650.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.H20Mar 202064.7565.1464.4965.09+0.47+0.73%16:58
QBZ.J20Apr 202063.8164.2963.6964.28+0.47+0.74%16:49
QBZ.K20May 202063.3763.5063.0863.44+0.27+0.43%15:59
BRENT DUBAI (CLRP:QDB)
QDB.F20Jan 2020-0.503-0.503-0.503-0.5030.0000.00%00:00
QDB.G20Feb 20200.3390.3390.3390.3390.0000.00%00:00
QDB.H20Mar 20200.5240.5240.5240.5240.0000.00%00:00
BRENT FINANCIAL FUTURES (NYMEX:QCY)
QCY.F20Jan 202064.964.964.964.90.00.00%00:00
QCY.G20Feb 202063.7863.7863.7863.780.000.00%00:00
QCY.H20Mar 202063.1463.1463.1463.140.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.H20Mar 20201.33751.33751.33751.33750.00000.00%00:00
QCU.K20May 20201.3651.3651.3651.3650.0000.00%00:00
QCU.M20Jun 20201.36751.36751.36751.36750.00000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
QMTF.G20Feb 202050.7550.7550.7550.75-0.05-0.10%07:25
QMTF.H20Mar 202051.3551.3551.3551.350.000.00%00:00
QMTF.J20Apr 202051.751.751.751.70.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
CONWAY PROPANE (OPIS) (CLRP:Q8K)
Q8K.F20Jan 20200.397170.397170.397170.397170.000000.00%00:00
Q8K.G20Feb 20200.394380.394380.394380.394380.000000.00%00:00
Q8K.H20Mar 20200.3950.3950.3950.3950.0000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
QA8K.F20Jan 20200.397170.397170.397170.42500+0.02783+7.01%10:17
QA8K.G20Feb 20200.40.40.40.40.00.00%09:08
QA8K.H20Mar 20200.3950.3950.3950.3950.0000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.G20Feb 202058.5958.9858.2758.78+0.19+0.33%16:59
CL.H20Mar 202058.6159.0058.3158.82+0.20+0.34%16:59
CL.J20Apr 202058.5558.9058.2458.75+0.22+0.38%16:59
CRUDE OIL (NYMEX:QCL)
QCL.G20Feb 202058.5958.9858.2758.81+0.29+0.50%16:59
QCL.H20Mar 202058.6159.0058.3158.84+0.31+0.53%16:59
QCL.J20Apr 202058.5558.9058.2458.77+0.34+0.58%16:59
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.H20Mar 202064.7565.1464.4965.10+0.35+0.55%16:56
BZ.J20Apr 202063.8164.2963.6964.28+0.32+0.50%16:49
BZ.K20May 202063.3763.5063.0863.44+0.35+0.56%15:59
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
QTTF.G20Feb 202011.05011.05010.94011.000-0.115-1.03%11:17
QTTF.H20Mar 202010.91010.91010.90010.900-0.165-1.49%09:05
QTTF.K20May 202010.8810.8810.8810.880.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GAS EUROBOB OXY NWE BARGES CRK SPRD (CLRP:Q7K)
Q7K.F20Jan 20205.1325.1325.1325.1320.0000.00%00:00
Q7K.G20Feb 20205.5685.5685.5685.5680.0000.00%00:00
Q7K.H20Mar 20206.2096.2096.2096.2090.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MFB.F20Jan 202042.342.342.342.30.00.00%00:00
MFB.G20Feb 202042.7542.7542.7542.750.000.00%00:00
MFB.H20Mar 202042.1842.1842.1842.180.000.00%00:00
GC #6 FUEL OIL 3% SULFUR (CLRP:QMF)
QMF.F20Jan 202042.342.342.342.30.00.00%00:00
QMF.G20Feb 202042.7542.7542.7542.750.000.00%00:00
QMF.H20Mar 202042.1842.1842.1842.180.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
QGCU.F20Jan 2020-0.169-0.169-0.169-0.1690.0000.00%00:00
QGCU.G20Feb 20200.0250.0250.0250.0250.0000.00%00:00
QGCU.H20Mar 2020-0.478-0.478-0.478-0.4780.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
QME.F20Jan 2020-0.0835-0.0835-0.0835-0.08350.00000.00%00:00
QME.G20Feb 2020-0.08-0.08-0.08-0.080.000.00%00:00
QME.H20Mar 2020-0.0775-0.0775-0.0775-0.07750.00000.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (CLRP:QA6)
QA6.F20Jan 2020-0.0945-0.0945-0.0945-0.09450.00000.00%00:00
QA6.G20Feb 2020-0.08-0.08-0.08-0.080.000.00%00:00
QA6.H20Mar 2020-0.055-0.055-0.055-0.0550.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (CLRP:QA8)
QA8.F20Jan 2020-0.0623-0.0623-0.0623-0.06230.00000.00%00:00
QA8.G20Feb 2020-0.0425-0.0425-0.0425-0.04250.00000.00%00:00
QA8.H20Mar 2020-0.13-0.13-0.13-0.130.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
QCBO.F20Jan 2020-0.0654-0.0654-0.0654-0.06540.00000.00%00:00
QCBO.G20Feb 2020-0.06-0.06-0.06-0.060.000.00%00:00
QCBO.H20Mar 2020-0.17-0.17-0.17-0.170.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (CLRP:QCRB)
QCRB.F20Jan 2020-0.0654-0.0654-0.0654-0.06540.00000.00%00:00
QCRB.G20Feb 2020-0.06-0.06-0.06-0.060.000.00%00:00
QCRB.H20Mar 2020-0.17-0.17-0.17-0.170.000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (CLRP:QRVG)
QRVG.F20Jan 2020-0.0234-0.0234-0.0234-0.02340.00000.00%00:00
QRVG.G20Feb 2020-0.0125-0.0125-0.0125-0.01250.00000.00%00:00
QRVG.H20Mar 2020-0.11-0.11-0.11-0.110.000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.F20Jan 2020-0.0271-0.0271-0.0271-0.02710.00000.00%00:00
QRVR.G20Feb 2020-0.0125-0.0125-0.0125-0.01250.00000.00%00:00
QRVR.H20Mar 2020-0.11-0.11-0.11-0.110.000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
HP.G20Feb 20202.0202.0232.0022.003-0.074-3.40%14:24
HP.H20Mar 20201.9911.9911.9811.985-0.126-5.91%14:34
HP.J20Apr 20202.1752.1752.1512.151-0.013-0.57%17:28
MarketContractOpenHighLowLastChangePctTime
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.G20Feb 20202.0202.0232.0002.001-0.076-3.66%14:27
QHP.H20Mar 20201.9911.9911.9811.985-0.061-2.98%14:34
QHP.J20Apr 20202.0642.0642.0642.137+0.073+3.54%02:00
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.G20Feb 20202.0712.0712.0022.002-0.075-3.42%15:42
HH.H20Mar 20202.0352.0391.9811.979-0.065-3.00%15:53
HH.J20Apr 20202.0542.0562.0072.007-0.055-2.57%15:53
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.G20Feb 20202.0712.0712.0012.001-0.076-3.66%15:51
QHH.H20Mar 20202.0352.0391.9791.979-0.067-3.27%15:53
QHH.J20Apr 20202.0542.0562.0532.053-0.011-0.53%02:17
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.G20Feb 20202.0772.0772.0772.0770.0000.00%00:00
QNN.H20Mar 20202.0462.0462.0462.0460.0000.00%00:00
QNN.J20Apr 20202.1542.1542.1542.1540.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.G20Feb 20202.0772.0772.0772.0770.0000.00%00:00
QNP.H20Mar 20202.0462.0462.0462.0460.0000.00%00:00
QNP.J20Apr 20202.0642.0642.0642.0640.0000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
QJKM.G20Feb 20205.2965.2965.2965.2960.0000.00%00:00
QJKM.H20Mar 20204.184.184.184.180.000.00%00:00
QJKM.J20Apr 20203.83.83.83.80.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
QLPS.G20Feb 20200.050.050.050.050.000.00%00:00
QLPS.H20Mar 20200.050.050.050.050.000.00%00:00
QLPS.J20Apr 20200.050.050.050.050.000.00%00:00
MARS (ARGUS) V WTI (CLRP:QYX)
QYX.F20Jan 20201.431.431.431.430.000.00%00:00
QYX.G20Feb 20201.081.081.081.080.000.00%00:00
QYX.H20Mar 20200.870.870.870.870.000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.G20Feb 20201.421.421.421.420.000.00%00:00
QYV.H20Mar 20201.11.11.11.10.00.00%00:00
QYV.J20Apr 20200.880.880.880.880.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.G20Feb 202024.4524.4524.4524.450.000.00%00:00
QH4.H20Mar 202022.522.522.522.50.00.00%00:00
QH4.J20Apr 202022.7522.7522.7522.750.000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.F20Jan 20200.157950.157950.157950.157950.000000.00%00:00
QAC0.G20Feb 20200.160.160.160.160.000.00%00:00
QAC0.H20Mar 20200.160.160.160.160.000.00%00:00
MONT BELVIEU ETHANE (CLRP:QC0)
QC0.F20Jan 20200.157950.157950.157950.157950.000000.00%00:00
QC0.G20Feb 20200.160.160.160.160.000.00%00:00
QC0.H20Mar 20200.160.160.160.160.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
QB0.H20Mar 20200.43250.43250.43250.43250.00000.00%00:00
QB0.J20Apr 20200.433750.433750.433750.433750.000000.00%00:00
QB0.M20Jun 20200.459380.459380.459380.459380.000000.00%00:00
MONT BELVIEU NATURAL GASOLINE (CLRP:Q7Q)
Q7Q.F20Jan 20201.207711.207711.207711.207710.000000.00%00:00
Q7Q.G20Feb 20201.189381.189381.189381.189380.000000.00%00:00
Q7Q.H20Mar 20201.165631.165631.165631.165630.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
QAD0.F20Jan 20200.687080.687080.687080.687080.000000.00%00:00
QAD0.G20Feb 20200.67250.67250.67250.67250.00000.00%00:00
QAD0.H20Mar 20200.57750.57750.57750.57750.00000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (CLRP:QD0)
QD0.F20Jan 20200.687080.687080.687080.687080.000000.00%00:00
QD0.G20Feb 20200.67250.67250.67250.67250.00000.00%00:00
QD0.H20Mar 20200.586250.586250.586250.586250.000000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.G20Feb 20202.0772.0781.9941.996-0.080-3.65%16:59
NG.H20Mar 20202.0462.0481.9781.979-0.067-3.10%16:59
NG.J20Apr 20202.0622.0632.0022.005-0.057-2.64%16:59
NATURAL GAS (NYMEX:QNG)
QNG.G20Feb 20202.0772.0781.9942.003-0.074-3.56%16:59
QNG.H20Mar 20202.0462.0481.9771.986-0.060-2.93%16:59
QNG.J20Apr 20202.0622.0632.0022.008-0.056-2.71%16:59
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.G20Feb 202038.738.738.738.70.00.00%00:00
QH2.H20Mar 202032.1232.1232.1232.120.000.00%00:00
QH2.J20Apr 202027.6827.6827.6827.680.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.G20Feb 202038.738.738.738.70.00.00%00:00
QH2L.H20Mar 202032.132.132.132.10.00.00%00:00
QH2L.J20Apr 202027.627.627.627.60.00.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.G20Feb 20201.86181.87051.84161.8663+0.0015+0.08%16:58
HO.H20Mar 20201.86691.87501.84721.8709+0.0023+0.12%16:58
HO.J20Apr 20201.86661.87221.84521.8695+0.0028+0.15%16:58
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.G20Feb 20201.86181.87051.84161.8675+0.0075+0.40%16:59
QHO.H20Mar 20201.86691.87501.84721.8717+0.0070+0.38%16:59
QHO.J20Apr 20201.86661.87221.84521.8701+0.0082+0.44%16:59
NY HARBOR ULSD FINANCIAL (CLRP:QMP)
QMP.F20Jan 20201.91121.91121.91121.91120.00000.00%00:00
QMP.G20Feb 20201.86471.86471.86471.86470.00000.00%00:00
QMP.H20Mar 20201.86191.86191.86191.86190.00000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
QMPX.F20Jan 20201.91121.91121.91121.91120.00000.00%00:00
QMPX.G20Feb 20201.86471.86471.86471.86470.00000.00%00:00
QMPX.H20Mar 20201.86191.86191.86191.86190.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.G20Feb 202030.630.630.630.60.00.00%00:00
QD2.H20Mar 202024.5524.5524.5524.550.000.00%00:00
QD2.J20Apr 202019.9519.9519.9519.950.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
QT3.G20Feb 202036.736.736.736.70.00.00%00:00
QT3.H20Mar 202030.230.230.230.20.00.00%00:00
QT3.J20Apr 202026.926.926.926.90.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.G20Feb 202032.4532.4532.4532.450.000.00%00:00
QD4.H20Mar 202025.525.525.525.50.00.00%00:00
QD4.J20Apr 202021.321.321.321.30.00.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.G20Feb 202023.923.923.923.90.00.00%00:00
QV3.H20Mar 202023.623.623.623.60.00.00%00:00
QV3.J20Apr 202022.1522.1522.1522.150.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.G20Feb 202023.923.923.923.90.00.00%00:00
QR7.H20Mar 202023.623.623.623.60.00.00%00:00
QR7.J20Apr 202022.6522.6522.6522.650.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.G20Feb 202019.819.819.819.80.00.00%00:00
QB6.H20Mar 202018.2518.2518.2518.250.000.00%00:00
QB6.J20Apr 202019.8519.8519.8519.850.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.G20Feb 202024.6524.6524.6524.650.000.00%00:00
QN9.H20Mar 202023.8523.8523.8523.850.000.00%00:00
QN9.J20Apr 202021.521.521.521.50.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
QAL1.G20Feb 202030.0530.0530.0530.050.000.00%00:00
QAL1.H20Mar 202029.0529.0529.0529.050.000.00%00:00
QAL1.J20Apr 202028.7528.7528.7528.750.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.G20Feb 202025.425.425.425.40.00.00%00:00
QE4L.H20Mar 202024.1524.1524.1524.150.000.00%00:00
QE4L.J20Apr 202021.6521.6521.6521.650.000.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:Q1R)
Q1R.F20Jan 20200.414410.414410.414410.414410.000000.00%00:00
Q1R.G20Feb 20200.438130.438130.438130.438130.000000.00%00:00
Q1R.H20Mar 20200.43250.43250.43250.43250.00000.00%00:00
RBOB CALENDAR (CLRP:QRL)
QRL.F20Jan 20201.65921.65921.65921.65920.00000.00%00:00
QRL.G20Feb 20201.6671.6671.6671.6670.0000.00%00:00
QRL.H20Mar 20201.84851.84851.84851.84850.00000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
QRLX.F20Jan 20201.66871.66871.66871.66870.00000.00%00:00
QRLX.G20Feb 20201.6671.6671.6671.6670.0000.00%00:00
QRLX.H20Mar 20201.84851.84851.84851.84850.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
RBOB GASOLINE (NYMEX:QRB)
QRB.G20Feb 20201.66441.66661.63291.6463-0.0085-0.51%16:58
QRB.H20Mar 20201.67301.67871.64721.6616-0.0054-0.32%16:59
QRB.J20Apr 20201.85331.85971.83321.8476-0.0009-0.05%16:58
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
QRBB.F20Jan 20204.8514.8514.8514.8510.0000.00%00:00
QRBB.G20Feb 20206.2366.2366.2366.2360.0000.00%00:00
QRBB.H20Mar 202014.33514.33514.33514.3350.0000.00%00:00
SINGAPORE JET KEROSENE (CLRP:QKS)
QKS.F20Jan 202077.0777.0777.0777.070.000.00%00:00
QKS.G20Feb 202075.275.275.275.20.00.00%00:00
QKS.H20Mar 202075.0775.0775.0775.070.000.00%00:00
SINGAPORE MOGAS 92 UNL (CLRP:Q1N)
Q1N.F20Jan 202070.62770.62770.62770.6270.0000.00%00:00
Q1N.G20Feb 202069.69669.69669.69669.6960.0000.00%00:00
Q1N.H20Mar 202069.73869.73869.73869.7380.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.F20Jan 2020-0.0951-0.0951-0.0951-0.09510.00000.00%00:00
QLT.G20Feb 2020-0.07-0.07-0.07-0.070.000.00%00:00
QLT.H20Mar 2020-0.06-0.06-0.06-0.060.000.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
QH5F.F20Jan 202078.0878.0878.0878.080.000.00%00:00
QH5F.G20Feb 202076.8876.8876.8876.880.000.00%00:00
QH5F.H20Mar 202076.0876.0876.0876.080.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.F20Jan 2020-5.88-5.88-5.88-5.880.000.00%00:00
QBK.G20Feb 2020-5.28-5.28-5.28-5.280.000.00%00:00
QBK.H20Mar 2020-4.78-4.78-4.78-4.780.000.00%00:00
WTI CRUDE OIL CALENDAR (CLRP:QCS)
QCS.F20Jan 202059.3559.3559.3559.350.000.00%00:00
QCS.G20Feb 202058.2458.2458.2458.240.000.00%00:00
QCS.H20Mar 202058.3658.3658.3658.360.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.F20Jan 202059.3559.3559.3559.350.000.00%00:00
QCSX.G20Feb 202058.558.558.558.50.00.00%00:00
QCSX.H20Mar 202058.3658.3658.3658.360.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.G20Feb 20203.463.463.463.460.000.00%00:00
QHTT.H20Mar 20203.43.43.43.40.00.00%00:00
QHTT.J20Apr 20203.033.033.033.030.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
QFF.F20Jan 20200.90.90.90.90.00.00%00:00
QFF.G20Feb 20201.091.091.091.090.000.00%00:00
QFF.H20Mar 20201.211.211.211.210.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.G20Feb 20200.830.830.830.830.000.00%00:00
QWTT.H20Mar 20201.031.031.031.030.000.00%00:00
QWTT.J20Apr 20201.181.181.181.180.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.