Thursday Apr 25, 7:06PM EDT

MarketContractOpenHighLowLastChangePctTime
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
QFO.J19Apr 2019-6.79-6.79-6.79-6.790.000.00%00:00
QFO.K19May 2019-6.97-6.97-6.97-6.970.000.00%00:00
QFO.M19Jun 2019-6.93-6.93-6.93-6.930.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.M19Jun 201974.3574.3574.3574.29-0.06-0.08%16:56
QBZ.N19Jul 201973.7174.1973.5274.06+0.22+0.30%03:11
QBZ.Q19Aug 201973.3673.9572.8972.98-0.28-0.38%14:33
BRENT FINANCIAL FUTURES (NYMEX:QCY)
QCY.J19Apr 201971.9271.9271.9271.920.000.00%00:00
QCY.K19May 201973.8173.8173.8173.810.000.00%00:00
QCY.M19Jun 201973.2373.2373.2373.230.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.N19Jul 20191.35751.35751.35751.35750.00000.00%00:00
QCU.Q19Aug 20191.341.341.341.340.000.00%00:00
QCU.U19Sep 20191.36751.36751.36751.36750.00000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
QA8K.J19Apr 20190.559170.559170.559170.559170.000000.00%00:00
QA8K.K19May 20190.580310.580310.580310.580310.000000.00%00:00
QA8K.M19Jun 20190.588750.588750.588750.588750.000000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.K19May 201964.0065.9264.0065.70+1.70+2.99%14:29
CL.M19Jun 201965.1365.1865.0365.05-0.06-0.10%18:48
CL.N19Jul 201965.2565.2565.1065.14-0.05-0.09%18:47
MarketContractOpenHighLowLastChangePctTime
CRUDE OIL (NYMEX:QCL)
QCL.K19May 201964.0065.9264.0065.66+1.66+2.59%14:29
QCL.M19Jun 201965.1365.1865.0265.06-0.15-0.23%18:55
QCL.N19Jul 201965.8566.3065.1165.18-0.71-1.08%14:37
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.M19Jun 201974.3074.3174.3074.31+0.02+0.03%18:33
BZ.N19Jul 201973.6373.6373.6073.60+0.03+0.05%18:46
BZ.Q19Aug 201973.3673.9572.8072.80-0.46-0.71%14:39
EURO NAPHTHA CRACK (NYMEX:QEN)
QEN.J19Apr 2019-8.43-8.43-8.43-8.430.000.00%00:00
QEN.K19May 2019-7.9-7.9-7.9-7.90.00.00%00:00
QEN.M19Jun 2019-7.6-7.6-7.6-7.60.00.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MFB.J19Apr 201966.2966.2966.2966.290.000.00%00:00
MFB.K19May 201967.867.867.867.80.00.00%00:00
MFB.M19Jun 201966.766.766.766.70.00.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
QGCU.J19Apr 20191.1521.1521.1521.1520.0000.00%00:00
QGCU.K19May 20190.950.950.950.950.000.00%00:00
QGCU.M19Jun 20190.40.40.40.40.00.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
QME.J19Apr 2019-0.0833-0.0833-0.0833-0.08330.00000.00%00:00
QME.K19May 2019-0.08-0.08-0.08-0.080.000.00%00:00
QME.M19Jun 2019-0.08-0.08-0.08-0.080.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
QCBO.J19Apr 2019-0.1104-0.1104-0.1104-0.11040.00000.00%00:00
QCBO.K19May 2019-0.1425-0.1425-0.1425-0.14250.00000.00%00:00
QCBO.M19Jun 2019-0.135-0.135-0.135-0.1350.0000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.J19Apr 2019-0.0508-0.0508-0.0508-0.05080.00000.00%00:00
QRVR.K19May 2019-0.0775-0.0775-0.0775-0.07750.00000.00%00:00
QRVR.M19Jun 2019-0.07-0.07-0.07-0.070.000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
QHB.M19Jun 20190.0010.0010.0010.0010.0000.00%00:00
QHB.N19Jul 20190.0010.0010.0010.0010.0000.00%00:00
QHB.Q19Aug 20190.0010.0010.0010.0010.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
HP.K19May 20192.4542.4602.4542.460-0.002-0.07%10:30
HP.M19Jun 20192.5372.5402.5372.540+0.040+1.47%12:48
HP.N19Jul 20192.5932.5932.5932.593+0.035+1.26%11:59
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.K19May 20192.4542.4602.4542.460-0.002-0.08%10:30
QHP.M19Jun 20192.5482.5482.5482.540-0.008-0.31%12:48
QHP.N19Jul 20192.5932.5932.5932.593+0.035+1.37%11:59
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.K19May 20192.4692.5172.4502.505+0.043+1.63%16:50
HH.M19Jun 20192.4902.5502.4802.538+0.038+1.32%16:47
HH.N19Jul 20192.5682.5702.5552.555+0.001+0.04%14:57
MarketContractOpenHighLowLastChangePctTime
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.K19May 20192.5142.5142.5142.505-0.009-0.36%16:50
QHH.M19Jun 20192.5482.5482.5482.538-0.010-0.39%16:47
QHH.N19Jul 20192.5652.5932.5652.593+0.035+1.37%14:26
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.K19May 20192.4622.4622.4622.4620.0000.00%00:00
QNN.M19Jun 20192.52.52.52.50.00.00%00:00
QNN.N19Jul 20192.5582.5582.5582.5580.0000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
QLPS.K19May 20190.050.050.050.050.000.00%00:00
QLPS.M19Jun 20190.030.030.030.030.000.00%00:00
QLPS.N19Jul 20190.030.030.030.030.000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
QMAF.J19Apr 2019423.829423.829423.829423.8290.0000.00%00:00
QMAF.K19May 2019432.134432.134432.134432.1340.0000.00%00:00
QMAF.M19Jun 2019439.852439.852439.852439.8520.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
QQH3.K19May 201934.3534.3534.3534.350.000.00%00:00
QQH3.M19Jun 201934.134.134.134.10.00.00%00:00
QQH3.N19Jul 201938.638.638.638.60.00.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
QH4.K19May 201923.6523.6523.6523.650.000.00%00:00
QH4.M19Jun 201923.523.523.523.50.00.00%00:00
QH4.N19Jul 201925.925.925.925.90.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.J19Apr 20190.228840.228840.228840.228840.000000.00%00:00
QAC0.K19May 20190.243750.243750.243750.243750.000000.00%00:00
QAC0.M19Jun 20190.243750.243750.243750.243750.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
QAD0.J19Apr 20190.758540.758540.758540.758540.000000.00%00:00
QAD0.K19May 20190.790630.790630.790630.790630.000000.00%00:00
QAD0.M19Jun 20190.801880.801880.801880.801880.000000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.K19May 20192.5012.5052.4772.505-0.002-0.07%18:45
NG.M19Jun 20192.5332.5372.5172.535-0.002-0.07%18:49
NG.N19Jul 20192.5922.5942.5742.589-0.005-0.18%18:28
NATURAL GAS (NYMEX:QNG)
QNG.K19May 20192.5012.5052.4772.500-0.014-0.56%18:54
QNG.M19Jun 20192.5332.5372.5172.534-0.014-0.55%18:56
QNG.N19Jul 20192.5702.6122.5342.595+0.037+1.45%15:36
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
QH2.K19May 201921.7221.7221.7221.720.000.00%00:00
QH2.M19Jun 201923.923.923.923.90.00.00%00:00
QH2.N19Jul 201928.0328.0328.0328.030.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.K19May 201921.6521.6521.6521.650.000.00%00:00
QH2L.M19Jun 201923.923.923.923.90.00.00%00:00
QH2L.N19Jul 20192828282800.00%00:00
MarketContractOpenHighLowLastChangePctTime
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.K19May 20192.09472.10002.09472.0984+0.0009+0.04%18:36
HO.M19Jun 20192.09922.10222.09912.1004-0.0001-0.00%18:38
HO.N19Jul 20192.10602.10762.10602.1076+0.0007+0.03%18:23
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.K19May 20192.09472.10002.09472.0984+0.0003+0.01%18:36
QHO.M19Jun 20192.09922.10222.09912.0999-0.0006-0.03%18:53
QHO.N19Jul 20192.10522.12492.09652.1050-0.0021-0.10%15:12
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
QNL.K19May 2019-0.659-0.659-0.659-0.6590.0000.00%00:00
QNL.M19Jun 2019-0.661-0.661-0.661-0.6610.0000.00%00:00
QNL.N19Jul 2019-0.566-0.566-0.566-0.5660.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
QNR.K19May 2019-0.587-0.587-0.587-0.5870.0000.00%00:00
QNR.M19Jun 2019-0.541-0.541-0.541-0.5410.0000.00%00:00
QNR.N19Jul 2019-0.311-0.311-0.311-0.3110.0000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
QMPX.J19Apr 20192.0662.0662.0662.0660.0000.00%00:00
QMPX.M19Jun 20192.10712.10712.10712.10710.00000.00%00:00
QMPX.N19Jul 20192.13292.13292.13292.13290.00000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.K19May 201919.9519.9519.9519.950.000.00%00:00
QD2.M19Jun 201922.822.822.822.80.00.00%00:00
QD2.N19Jul 201926.5526.5526.5526.550.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
QT3.K19May 20192929292900.00%00:00
QT3.M19Jun 201931.9531.9531.9531.950.000.00%00:00
QT3.N19Jul 201940.340.340.340.30.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
QD4.K19May 201921.3521.3521.3521.350.000.00%00:00
QD4.M19Jun 201924.224.224.224.20.00.00%00:00
QD4.N19Jul 201929.3529.3529.3529.350.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
QD3.K19May 201932.732.732.732.70.00.00%00:00
QD3.M19Jun 201934.934.934.934.90.00.00%00:00
QD3.N19Jul 201945.4545.4545.4545.450.000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.K19May 201923.423.423.423.40.00.00%00:00
QV3.M19Jun 201923.623.623.623.60.00.00%00:00
QV3.N19Jul 201926.1526.1526.1526.150.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
QR7.K19May 201923.423.423.423.40.00.00%00:00
QR7.M19Jun 201923.623.623.623.60.00.00%00:00
QR7.N19Jul 201926.1526.1526.1526.150.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.K19May 201919.7519.7519.7519.750.000.00%00:00
QB6.M19Jun 201920.4520.4520.4520.450.000.00%00:00
QB6.N19Jul 201923.323.323.323.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:QL3)
QL3.K19May 201919.819.819.819.80.00.00%00:00
QL3.M19Jun 201920.520.520.520.50.00.00%00:00
QL3.N19Jul 201923.3523.3523.3523.350.000.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
QW6.K19May 201917.7517.7517.7517.750.000.00%00:00
QW6.M19Jun 201918.8518.8518.8518.850.000.00%00:00
QW6.N19Jul 201925.325.325.325.30.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.K19May 201922.5522.5522.5522.550.000.00%00:00
QN9.M19Jun 201922.7522.7522.7522.750.000.00%00:00
QN9.N19Jul 201925.725.725.725.70.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
QAL1.K19May 201932.3532.3532.3532.350.000.00%00:00
QAL1.M19Jun 201932.132.132.132.10.00.00%00:00
QAL1.N19Jul 201938.3538.3538.3538.350.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QL1)
QL1.K19May 201932.3732.3732.3732.370.000.00%00:00
QL1.M19Jun 201932.1232.1232.1232.120.000.00%00:00
QL1.N19Jul 201938.3938.3938.3938.390.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
QE4L.K19May 201922.622.622.622.60.00.00%00:00
QE4L.M19Jun 201922.922.922.922.90.00.00%00:00
QE4L.N19Jul 201925.7525.7525.7525.750.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
RBOB CALENDAR (NYMEX:QRLX)
QRLX.J19Apr 20192.04162.04162.04162.04160.00000.00%00:00
QRLX.K19May 20192.07462.07462.07462.07460.00000.00%00:00
QRLX.M19Jun 20192.04382.04382.04382.04380.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
QARE.J19Apr 201921.5221.5221.5221.520.000.00%00:00
QARE.K19May 201921.2421.2421.2421.240.000.00%00:00
QARE.M19Jun 201919.9919.9919.9919.990.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
QRB.K19May 20192.12982.13112.12892.1294-0.0027-0.13%18:47
QRB.M19Jun 20192.07712.07782.07452.0760-0.0022-0.11%18:55
QRB.N19Jul 20192.04172.06152.03552.0603+0.0165+0.81%13:51
RBOB GASOLINE (NYMEX:RB)
RB.K19May 20192.12982.13112.12892.1294+0.0022+0.13%18:47
RB.M19Jun 20192.07712.07782.07452.0764+0.0035+0.20%18:48
RB.N19Jul 20192.04172.06172.03552.0422-0.0016-0.09%16:39
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
QRBB.J19Apr 201913.82313.82313.82313.8230.0000.00%00:00
QRBB.K19May 201913.31813.31813.31813.3180.0000.00%00:00
QRBB.M19Jun 201912.60612.60612.60612.6060.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
QNJ.K19May 2019-1.112-1.112-1.112-1.1120.0000.00%00:00
QNJ.M19Jun 2019-0.826-0.826-0.826-0.8260.0000.00%00:00
QNJ.N19Jul 2019-0.332-0.332-0.332-0.3320.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
QSE.J19Apr 2019425.273425.273425.273425.2730.0000.00%00:00
QSE.K19May 2019432.134432.134432.134432.1340.0000.00%00:00
QSE.M19Jun 2019431.758431.758431.758431.7580.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.J19Apr 2019-0.0499-0.0499-0.0499-0.04990.00000.00%00:00
QLT.K19May 2019-0.05-0.05-0.05-0.050.000.00%00:00
QLT.M19Jun 2019-0.05-0.05-0.05-0.050.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
QWCW.M19Jun 2019-12.15-12.15-12.15-12.150.000.00%00:00
QWCW.N19Jul 2019-13.4-13.4-13.4-13.40.00.00%00:00
QWCW.Q19Aug 2019-15.7-15.7-15.7-15.70.00.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
QBK.J19Apr 2019-7.69-7.69-7.69-7.690.000.00%00:00
QBK.K19May 2019-7.92-7.92-7.92-7.920.000.00%00:00
QBK.M19Jun 2019-7.38-7.38-7.38-7.380.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.J19Apr 201964.2364.2364.2364.230.000.00%00:00
QCSX.K19May 201965.8965.8965.8965.890.000.00%00:00
QCSX.M19Jun 201966.1966.1966.1966.190.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.