MarketContractOpenHighLowLastChangePctTime
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.K20May 202022.9623.8622.5822.72-0.02-0.09%14:28
QBZ.M20Jun 202029.9635.0028.2834.78+4.84+16.17%16:57
QBZ.N20Jul 202031.6536.2430.7536.11+4.01+12.49%16:56
BRENT DUBAI (CLRP:QDB)
QDB.H20Mar 20200.1930.1930.1930.1930.0000.00%00:00
QDB.J20Apr 20203.6353.6353.6353.6350.0000.00%00:00
QDB.K20May 20202.3452.3452.3452.3450.0000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.K20May 20200.85750.85750.85750.85750.00000.00%00:00
QCU.N20Jul 20200.93750.93750.93750.93750.00000.00%00:00
QCU.Q20Aug 20200.9650.9650.9650.9650.0000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.K20May 202024.8129.1323.5228.89+4.14+20.60%16:59
CL.M20Jun 202027.3431.6226.5331.56+4.20+17.37%16:59
CL.N20Jul 202028.9133.0028.4832.70+3.76+13.76%16:59
CRUDE OIL (NYMEX:QCL)
QCL.K20May 202024.8129.1323.5229.00+3.68+14.53%16:59
QCL.M20Jun 202027.3431.6226.5331.62+3.57+12.73%16:59
QCL.N20Jul 202028.9133.0028.4833.00+3.08+10.29%16:59
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.K20May 202022.9623.8622.5822.74-0.06-0.26%14:28
BZ.M20Jun 202029.9635.0028.2834.87+5.27+20.36%16:56
BZ.N20Jul 202031.6536.2430.7535.96+4.37+15.03%16:53
MarketContractOpenHighLowLastChangePctTime
DUBAI CRUDE OIL CALENDAR (CLRP:QDC)
QDC.H20Mar 202033.733.733.733.70.00.00%00:00
QDC.J20Apr 202026.1626.1626.1626.160.000.00%00:00
QDC.K20May 202029.82929.82929.82929.8290.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:TTF)
TTF.K20May 20206.8257.0256.7756.875-0.225-3.16%11:49
TTF.M20Jun 20207.0207.2857.0207.145+0.065+0.89%11:49
TTF.K20:M20-0.245-0.235-0.270-0.270-0.0300.00%11:49
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (CLRP:QRVG)
QRVG.H20Mar 2020-0.0602-0.0602-0.0602-0.06020.00000.00%00:00
QRVG.J20Apr 2020-0.1221-0.1221-0.1221-0.12210.00000.00%00:00
QRVG.K20May 2020-0.14-0.14-0.14-0.140.000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.H20Mar 2020-0.0602-0.0602-0.0602-0.06020.00000.00%00:00
QRVR.J20Apr 2020-0.1221-0.1221-0.1221-0.12210.00000.00%00:00
QRVR.K20May 2020-0.1425-0.1425-0.1425-0.14250.00000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
HP.K20May 20201.5501.5731.5381.553-0.047-2.75%14:28
HP.M20Jun 20201.6861.7321.6861.732+0.060+3.30%14:25
HP.N20Jul 20201.9531.9541.9181.918+0.011+0.57%15:57
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.K20May 20201.5521.5521.5521.553+0.001+0.06%14:28
QHP.M20Jun 20201.6861.7321.6861.732+0.060+3.59%14:25
QHP.N20Jul 20201.8471.8471.8471.918+0.071+3.84%15:57
MarketContractOpenHighLowLastChangePctTime
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.K20May 20201.5571.6511.5411.644+0.092+5.93%16:19
QHH.M20Jun 20201.6741.7061.6741.706+0.034+2.03%12:07
QHH.N20Jul 20201.8481.8601.8481.857+0.010+0.54%10:08
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.K20May 20201.5521.5521.5521.5520.0000.00%00:00
QNP.M20Jun 20201.6721.6721.6721.6720.0000.00%00:00
QNP.N20Jul 20201.8861.8861.8861.8860.0000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (CLRP:QYV)
QYV.K20May 2020-4.81-4.81-4.81-4.810.000.00%00:00
QYV.M20Jun 2020-5.75-5.75-5.75-5.750.000.00%00:00
QYV.N20Jul 2020-5.2-5.2-5.2-5.20.00.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.J20Apr 202017.5517.5517.5517.550.000.00%00:00
QH4.K20May 202017.317.317.317.30.00.00%00:00
QH4.M20Jun 202017.5517.5517.5517.550.000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.K20May 20201.5511.6571.5301.650+0.099+6.03%16:59
NG.M20Jun 20201.6721.7701.6511.770+0.101+5.75%16:59
NG.N20Jul 20201.8471.9621.8251.960+0.116+6.07%16:59
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.K20May 202014.814.814.814.80.00.00%00:00
QH2.M20Jun 202015.3815.3815.3815.380.000.00%00:00
QH2.N20Jul 202019.6519.6519.6519.650.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.K20May 202014.814.814.814.80.00.00%00:00
QH2L.M20Jun 202015.415.415.415.40.00.00%00:00
QH2L.N20Jul 202019.6519.6519.6519.650.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.J20Apr 20201.02821.04850.99991.0121-0.0241-2.41%14:28
HO.K20May 20200.99691.11040.98801.1093+0.1161+11.70%16:59
HO.M20Jun 20201.02001.13321.01201.1306+0.1123+11.14%16:53
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.J20Apr 20201.02821.04850.99990.9999-0.0195-1.91%14:27
QHO.K20May 20200.99691.11040.98801.1101+0.1150+11.56%16:59
QHO.M20Jun 20201.02001.13321.01201.1278+0.1074+10.53%16:57
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.K20May 202013.1513.1513.1513.150.000.00%00:00
QD2.M20Jun 202014.8514.8514.8514.850.000.00%00:00
QD2.N20Jul 20201818181800.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.K20May 202014.314.314.314.30.00.00%00:00
QD4.M20Jun 202015.8515.8515.8515.850.000.00%00:00
QD4.N20Jul 202020.2520.2520.2520.250.000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.J20Apr 202015.2515.2515.2515.250.000.00%00:00
QV3.K20May 202015.715.715.715.70.00.00%00:00
QV3.M20Jun 202016.5516.5516.5516.550.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.K20May 202015.715.715.715.70.00.00%00:00
QR7.M20Jun 202016.5516.5516.5516.550.000.00%00:00
QR7.N20Jul 202019.719.719.719.70.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.J20Apr 202013.113.113.113.10.00.00%00:00
QB6.K20May 202013.1513.1513.1513.150.000.00%00:00
QB6.M20Jun 202014.2514.2514.2514.250.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.J20Apr 202014.9514.9514.9514.950.000.00%00:00
QN9.K20May 202015.215.215.215.20.00.00%00:00
QN9.M20Jun 202016.216.216.216.20.00.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.K20May 202015.515.515.515.50.00.00%00:00
QE4L.M20Jun 202015.9515.9515.9515.950.000.00%00:00
QE4L.N20Jul 202019.319.319.319.30.00.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (CLRP:Q1R)
Q1R.H20Mar 20200.321850.321850.321850.321850.000000.00%00:00
Q1R.J20Apr 20200.270890.270890.270890.270890.000000.00%00:00
Q1R.K20May 20200.280.280.280.280.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.H20Mar 2020-0.0564-0.0564-0.0564-0.05640.00000.00%00:00
QLT.J20Apr 2020-0.0774-0.0774-0.0774-0.07740.00000.00%00:00
QLT.K20May 2020-0.0875-0.0875-0.0875-0.08750.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.H20Mar 2020-3.44-3.44-3.44-3.440.000.00%00:00
QBK.J20Apr 2020-3.81-3.81-3.81-3.810.000.00%00:00
QBK.K20May 2020-3.47-3.47-3.47-3.470.000.00%00:00
WTI CRUDE OIL CALENDAR (CLRP:QCS)
QCS.H20Mar 202030.4330.4330.4330.430.000.00%00:00
QCS.J20Apr 202025.9925.9925.9925.990.000.00%00:00
QCS.K20May 202028.728.728.728.70.00.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.H20Mar 202030.4330.4330.4330.430.000.00%00:00
QCSX.J20Apr 202021.4521.4521.4521.450.000.00%00:00
QCSX.K20May 202028.728.728.728.70.00.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.K20May 2020-2.76-2.76-2.76-2.760.000.00%00:00
QHTT.M20Jun 2020-1.25-1.25-1.25-1.250.000.00%00:00
QHTT.N20Jul 2020-0.75-0.75-0.75-0.750.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
QWTT.K20May 2020-5.67-5.67-5.67-5.670.000.00%00:00
QWTT.M20Jun 2020-4.63-4.63-4.63-4.630.000.00%00:00
QWTT.N20Jul 2020-2.88-2.88-2.88-2.880.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.