Sunday Jan 26, 9:11PM EST

MarketContractOpenHighLowLastChangePctTime
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (CLRP:QE5)
QE5.G20Feb 20203.833.833.833.830.000.00%00:00
QE5.H20Mar 20203.783.783.783.780.000.00%00:00
QE5.J20Apr 20203.653.653.653.650.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.H20Mar 202060.2860.4958.7759.47-1.22-2.01%20:53
QBZ.J20Apr 202059.4559.6558.1258.69-1.20-2.00%19:34
QBZ.K20May 202060.5460.5758.8159.20-1.41-2.33%16:55
BRENT DUBAI (CLRP:QDB)
QDB.F20Jan 2020-0.55-0.55-0.55-0.550.000.00%00:00
QDB.G20Feb 20200.3370.3370.3370.3370.0000.00%00:00
QDB.H20Mar 20200.5120.5120.5120.5120.0000.00%00:00
BRENT FINANCIAL FUTURES (NYMEX:QCY)
QCY.F20Jan 202064.3964.3964.3964.390.000.00%00:00
QCY.G20Feb 202061.2561.2561.2561.250.000.00%00:00
QCY.H20Mar 202060.5860.5860.5860.580.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.G20Feb 20201.34001.34001.34001.3425+0.0025+0.19%16:13
QCU.H20Mar 20201.35751.35751.35751.35750.00000.00%00:00
QCU.K20May 20201.3851.3851.3851.3850.0000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
QMTF.G20Feb 202050.1550.1550.1549.30-0.85-1.69%08:31
QMTF.H20Mar 202050.9550.9550.9550.50-0.45-0.88%11:00
QMTF.J20Apr 202051.451.451.451.40.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
CONWAY PROPANE (OPIS) (CLRP:Q8K)
Q8K.F20Jan 20200.387350.387350.387350.387350.000000.00%00:00
Q8K.G20Feb 20200.366250.366250.366250.366250.000000.00%00:00
Q8K.H20Mar 20200.366880.366880.366880.366880.000000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
QA8K.H20Mar 20200.366880.366880.366880.366880.000000.00%00:00
QA8K.J20Apr 20200.36750.36750.36750.36750.00000.00%00:00
QA8K.K20May 20200.371250.371250.371250.371250.000000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.G20Feb 202058.8058.8257.6858.26-0.40-0.69%14:29
CL.H20Mar 202053.7053.7152.1553.01-1.19-2.05%20:56
CL.J20Apr 202053.5753.7252.2053.03-1.17-2.02%20:55
CRUDE OIL (NYMEX:QCL)
QCL.G20Feb 202059.1759.7357.6858.25-0.29-0.50%14:29
QCL.H20Mar 202053.7053.7152.1553.03-1.16-2.14%21:01
QCL.J20Apr 202055.7255.9753.8854.20-1.41-2.54%16:59
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.H20Mar 202060.2860.4958.7759.47-1.15-1.79%20:53
BZ.J20Apr 202059.4559.6558.1258.70-1.18-1.86%20:49
BZ.K20May 202060.5460.5758.8159.20-1.38-2.19%16:55
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
QTTF.G20Feb 202010.63010.63010.48510.495+0.065+0.62%08:27
QTTF.H20Mar 202010.5910.5910.3510.35-0.04-0.38%09:53
QTTF.K20May 202010.32510.32510.32510.3250.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GAS EUROBOB OXY NWE BARGES CRK SPRD (CLRP:Q7K)
Q7K.F20Jan 20204.6994.6994.6994.6990.0000.00%00:00
Q7K.G20Feb 20204.3444.3444.3444.3440.0000.00%00:00
Q7K.H20Mar 20205.1345.1345.1345.1340.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MFB.F20Jan 202043.2443.2443.2443.240.000.00%00:00
MFB.G20Feb 202044.644.644.644.60.00.00%00:00
MFB.H20Mar 202043.743.743.743.70.00.00%00:00
GC #6 FUEL OIL 3% SULFUR (CLRP:QMF)
QMF.F20Jan 202043.2443.2443.2443.240.000.00%00:00
QMF.G20Feb 202044.644.644.644.60.00.00%00:00
QMF.H20Mar 202043.743.743.743.70.00.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
QGCU.F20Jan 20200.1530.1530.1530.1530.0000.00%00:00
QGCU.G20Feb 20200.6850.6850.6850.6850.0000.00%00:00
QGCU.H20Mar 20200.5770.5770.5770.5770.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
QME.F20Jan 2020-0.0815-0.0815-0.0815-0.08150.00000.00%00:00
QME.G20Feb 2020-0.0775-0.0775-0.0775-0.07750.00000.00%00:00
QME.H20Mar 2020-0.075-0.075-0.075-0.0750.0000.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (CLRP:QA6)
QA6.F20Jan 2020-0.0892-0.0892-0.0892-0.08920.00000.00%00:00
QA6.G20Feb 2020-0.075-0.075-0.075-0.0750.0000.00%00:00
QA6.H20Mar 2020-0.045-0.045-0.045-0.0450.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (CLRP:QA8)
QA8.F20Jan 2020-0.0464-0.0464-0.0464-0.04640.00000.00%00:00
QA8.G20Feb 2020-0.015-0.015-0.015-0.0150.0000.00%00:00
QA8.H20Mar 2020-0.12-0.12-0.12-0.120.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
QCBO.F20Jan 2020-0.0676-0.0676-0.0676-0.06760.00000.00%00:00
QCBO.G20Feb 2020-0.0575-0.0575-0.0575-0.05750.00000.00%00:00
QCBO.H20Mar 2020-0.1675-0.1675-0.1675-0.16750.00000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (CLRP:QCRB)
QCRB.F20Jan 2020-0.0676-0.0676-0.0676-0.06760.00000.00%00:00
QCRB.G20Feb 2020-0.0575-0.0575-0.0575-0.05750.00000.00%00:00
QCRB.H20Mar 2020-0.1675-0.1675-0.1675-0.16750.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (CLRP:QRVG)
QRVG.F20Jan 2020-0.0243-0.0243-0.0243-0.02430.00000.00%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 2020-0.0243-0.0243-0.0243-0.02430.00000.00%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 20201.9021.9021.8861.886-0.054-2.48%15:19
HP.H20Mar 20201.9301.9431.9301.943+0.073+3.42%18:23
HP.J20Apr 20201.9651.9651.9651.965+0.057+2.50%18:12
MarketContractOpenHighLowLastChangePctTime
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.G20Feb 20201.9021.9021.8861.886-0.040-2.11%15:19
QHP.H20Mar 20201.9301.9421.9301.942+0.072+3.85%18:23
QHP.J20Apr 20201.9151.9151.9151.915-0.025-1.29%14:08
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.G20Feb 20201.9431.9701.9431.970+0.077+3.51%18:28
HH.H20Mar 20201.9451.9491.9351.940+0.070+3.23%20:13
HH.J20Apr 20201.9061.9151.9061.915-0.037-1.73%14:08
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.G20Feb 20201.9431.9501.9431.950+0.057+3.01%18:04
QHH.H20Mar 20201.9451.9491.9351.946+0.076+4.06%19:57
QHH.J20Apr 20201.9061.9151.9061.915-0.025-1.31%14:08
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.G20Feb 20201.9261.9261.9261.9260.0000.00%00:00
QNN.H20Mar 20201.9041.9041.9041.9040.0000.00%00:00
QNN.J20Apr 20201.941.941.941.940.000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.G20Feb 20201.9261.9261.9261.9260.0000.00%00:00
QNP.H20Mar 20201.9041.9041.9041.9040.0000.00%00:00
QNP.J20Apr 20201.9351.9351.9351.9350.0000.00%00:00
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
MarketContractOpenHighLowLastChangePctTime
MARS (ARGUS) V WTI (CLRP:QYX)
QYX.F20Jan 20201.471.471.471.470.000.00%00:00
QYX.G20Feb 20201.271.271.271.270.000.00%00:00
QYX.H20Mar 20200.970.970.970.970.000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.G20Feb 20201.421.421.421.420.000.00%00:00
QYV.H20Mar 20201.331.331.331.330.000.00%00:00
QYV.J20Apr 2020111100.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.G20Feb 202022.8522.8522.8522.850.000.00%00:00
QH4.H20Mar 202022.2522.2522.2522.250.000.00%00:00
QH4.J20Apr 202022.3522.3522.3522.350.000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.F20Jan 20200.149380.149380.149380.149380.000000.00%00:00
QAC0.G20Feb 20200.141250.141250.141250.141250.000000.00%00:00
QAC0.H20Mar 20200.141250.141250.141250.141250.000000.00%00:00
MONT BELVIEU ETHANE (CLRP:QC0)
QC0.F20Jan 20200.149380.149380.149380.149380.000000.00%00:00
QC0.G20Feb 20200.141250.141250.141250.141250.000000.00%00:00
QC0.H20Mar 20200.141250.141250.141250.141250.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
QB0.H20Mar 20200.403750.403750.403750.403750.000000.00%00:00
QB0.J20Apr 20200.406250.406250.406250.406250.000000.00%00:00
QB0.M20Jun 20200.416250.416250.416250.416250.000000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU NATURAL GASOLINE (CLRP:Q7Q)
Q7Q.F20Jan 20201.196791.196791.196791.196790.000000.00%00:00
Q7Q.G20Feb 20201.141.141.141.140.000.00%00:00
Q7Q.H20Mar 20201.111.111.111.110.000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
QAD0.F20Jan 20200.718480.718480.718480.718480.000000.00%00:00
QAD0.G20Feb 20200.750.750.750.750.000.00%00:00
QAD0.H20Mar 20200.57250.57250.57250.57250.00000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (CLRP:QD0)
QD0.F20Jan 20200.718480.718480.718480.718480.000000.00%00:00
QD0.G20Feb 20200.750.750.750.750.000.00%00:00
QD0.H20Mar 20200.57250.57250.57250.57250.00000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.G20Feb 20201.9351.9761.9221.966+0.073+3.33%20:53
NG.H20Mar 20201.9101.9531.9001.941+0.071+3.29%20:55
NG.J20Apr 20201.9341.9791.9321.969+0.061+2.82%20:50
NATURAL GAS (NYMEX:QNG)
QNG.G20Feb 20201.9351.9761.9221.966+0.073+3.86%21:00
QNG.H20Mar 20201.9101.9531.9001.942+0.072+3.85%20:59
QNG.J20Apr 20201.9341.9791.9321.969+0.061+3.20%20:50
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.G20Feb 202031.4231.4231.4231.420.000.00%00:00
QH2.H20Mar 202028.2328.2328.2328.230.000.00%00:00
QH2.J20Apr 202025.9725.9725.9725.970.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.G20Feb 202031.431.431.431.40.00.00%00:00
QH2L.H20Mar 202028.2528.2528.2528.250.000.00%00:00
QH2L.J20Apr 202025.9525.9525.9525.950.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.G20Feb 20201.72761.72761.69471.7021-0.0341-1.79%20:52
HO.H20Mar 20201.72791.73051.69451.7055-0.0334-1.75%20:56
HO.J20Apr 20201.73011.73331.69761.7077-0.0339-1.79%20:53
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.G20Feb 20201.72761.72761.69471.7021-0.0319-1.84%20:52
QHO.H20Mar 20201.72791.73051.69451.7061-0.0313-1.80%21:01
QHO.J20Apr 20201.79521.80191.74071.7439-0.0513-2.86%12:03
NY HARBOR ULSD FINANCIAL (CLRP:QMP)
QMP.F20Jan 20201.8841.8841.8841.8840.0000.00%00:00
QMP.G20Feb 20201.79431.79431.79431.79430.00000.00%00:00
QMP.H20Mar 20201.79521.79521.79521.79520.00000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
QMPX.F20Jan 20201.8841.8841.8841.8840.0000.00%00:00
QMPX.G20Feb 20201.79431.79431.79431.79430.00000.00%00:00
QMPX.H20Mar 20201.79521.79521.79521.79520.00000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.G20Feb 202025.2525.2525.2525.250.000.00%00:00
QD2.H20Mar 202021.9521.9521.9521.950.000.00%00:00
QD2.J20Apr 202018.7518.7518.7518.750.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
QT3.G20Feb 202031.231.231.231.20.00.00%00:00
QT3.H20Mar 202028.328.328.328.30.00.00%00:00
QT3.J20Apr 202025.425.425.425.40.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.G20Feb 202026.7526.7526.7526.750.000.00%00:00
QD4.H20Mar 202023.723.723.723.70.00.00%00:00
QD4.J20Apr 202019.219.219.219.20.00.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.G20Feb 202022.0522.0522.0522.050.000.00%00:00
QV3.H20Mar 202022.1522.1522.1522.150.000.00%00:00
QV3.J20Apr 202021.521.521.521.50.00.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.G20Feb 202022.0522.0522.0522.050.000.00%00:00
QR7.H20Mar 202022.1522.1522.1522.150.000.00%00:00
QR7.J20Apr 202021.521.521.521.50.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.G20Feb 202019.1519.1519.1519.150.000.00%00:00
QB6.H20Mar 20201818181800.00%00:00
QB6.J20Apr 202018.5518.5518.5518.550.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.G20Feb 202022.522.522.522.50.00.00%00:00
QN9.H20Mar 202022.3522.3522.3522.350.000.00%00:00
QN9.J20Apr 202020.6520.6520.6520.650.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
QAL1.G20Feb 202027.9527.9527.9527.950.000.00%00:00
QAL1.H20Mar 202027.4527.4527.4527.450.000.00%00:00
QAL1.J20Apr 202027.2527.2527.2527.250.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.G20Feb 202022.5522.5522.5522.550.000.00%00:00
QE4L.H20Mar 202022.422.422.422.40.00.00%00:00
QE4L.J20Apr 202020.720.720.720.70.00.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:Q1R)
Q1R.F20Jan 20200.394290.394290.394290.394290.000000.00%00:00
Q1R.G20Feb 20200.4050.4050.4050.4050.0000.00%00:00
Q1R.H20Mar 20200.403130.403130.403130.403130.000000.00%00:00
RBOB CALENDAR (CLRP:QRL)
QRL.F20Jan 20201.6321.6321.6321.6320.0000.00%00:00
QRL.G20Feb 20201.5731.5731.5731.5730.0000.00%00:00
QRL.H20Mar 20201.75831.75831.75831.75830.00000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
QRLX.F20Jan 20201.6321.6321.6321.6320.0000.00%00:00
QRLX.G20Feb 20201.5731.5731.5731.5730.0000.00%00:00
QRLX.H20Mar 20201.75831.75831.75831.75830.00000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
QRB.G20Feb 20201.50491.50521.47241.4849-0.0303-2.00%20:39
QRB.H20Mar 20201.51151.51971.47851.4978-0.0281-1.84%21:00
QRB.J20Apr 20201.75831.76951.70501.7112-0.0471-2.68%16:59
MarketContractOpenHighLowLastChangePctTime
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
QRBB.F20Jan 20204.1584.1584.1584.1580.0000.00%00:00
QRBB.G20Feb 20204.8194.8194.8194.8190.0000.00%00:00
QRBB.H20Mar 202013.26713.26713.26713.2670.0000.00%00:00
SINGAPORE JET KEROSENE (CLRP:QKS)
QKS.F20Jan 202076.1576.1576.1576.150.000.00%00:00
QKS.G20Feb 202071.971.971.971.90.00.00%00:00
QKS.H20Mar 202071.5671.5671.5671.560.000.00%00:00
SINGAPORE MOGAS 92 UNL (CLRP:Q1N)
Q1N.F20Jan 202069.63169.63169.63169.6310.0000.00%00:00
Q1N.G20Feb 202066.39166.39166.39166.3910.0000.00%00:00
Q1N.H20Mar 202066.19666.19666.19666.1960.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.F20Jan 2020-0.0869-0.0869-0.0869-0.08690.00000.00%00:00
QLT.G20Feb 2020-0.0675-0.0675-0.0675-0.06750.00000.00%00:00
QLT.H20Mar 2020-0.0575-0.0575-0.0575-0.05750.00000.00%00:00
URANIUM U308 (NYMEX:QUX)
QUX.G20Feb 202024.4524.4524.4524.85+0.40+1.64%16:01
QUX.K20May 202026.826.826.826.8+2.0+8.06%08:06
QUX.M20Jun 202025.025.025.025.1+0.1+0.40%16:01
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
QH5F.F20Jan 202079.8979.8979.8979.890.000.00%00:00
QH5F.G20Feb 202073.973.973.973.90.00.00%00:00
QH5F.H20Mar 202073.4573.4573.4573.450.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.F20Jan 2020-6.11-6.11-6.11-6.110.000.00%00:00
QBK.G20Feb 2020-5.65-5.65-5.65-5.650.000.00%00:00
QBK.H20Mar 2020-4.99-4.99-4.99-4.990.000.00%00:00
WTI CRUDE OIL CALENDAR (CLRP:QCS)
QCS.F20Jan 202058.2858.2858.2858.280.000.00%00:00
QCS.G20Feb 202055.655.655.655.60.00.00%00:00
QCS.H20Mar 202055.5955.5955.5955.590.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.F20Jan 202058.2858.2858.2858.280.000.00%00:00
QCSX.G20Feb 202055.655.655.655.60.00.00%00:00
QCSX.H20Mar 202055.5955.5955.5955.590.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.G20Feb 20203.463.463.463.460.000.00%00:00
QHTT.H20Mar 20203.53.53.53.50.00.00%00:00
QHTT.J20Apr 20203.13.13.13.10.00.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
QFF.F20Jan 20200.80.80.80.80.00.00%00:00
QFF.G20Feb 20200.870.870.870.870.000.00%00:00
QFF.H20Mar 20201.021.021.021.020.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.G20Feb 20200.780.780.780.780.000.00%00:00
QWTT.H20Mar 20200.850.850.850.850.000.00%00:00
QWTT.J20Apr 2020111100.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.