| New York Mercantile Exchange (NYMEX) › Energy › NEW YORK HARBOR ULSD (HO) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HO.G20 | Feb 2020 | 1.7276 | 1.7276 | 1.6947 | 1.6979 | -0.0383 | -2.01% | 22:30 |
| HO.H20 | Mar 2020 | 1.7279 | 1.7305 | 1.6945 | 1.7026 | -0.0363 | -1.91% | 22:37 |
| HO.J20 | Apr 2020 | 1.7301 | 1.7333 | 1.6976 | 1.7045 | -0.0371 | -1.95% | 22:30 |
| HO.K20 | May 2020 | 1.7416 | 1.7416 | 1.7014 | 1.7093 | -0.0354 | -1.87% | 22:35 |
| HO.M20 | Jun 2020 | 1.7446 | 1.7446 | 1.7053 | 1.7135 | -0.0344 | -1.83% | 22:32 |
| HO.N20 | Jul 2020 | 1.7493 | 1.7493 | 1.7138 | 1.7176 | -0.0334 | -1.78% | 22:30 |
| HO.Q20 | Aug 2020 | 1.7533 | 1.7533 | 1.7190 | 1.7230 | -0.0323 | -1.72% | 21:38 |
| HO.U20 | Sep 2020 | 1.7584 | 1.7584 | 1.7223 | 1.7298 | -0.0302 | -1.61% | 21:50 |
| HO.V20 | Oct 2020 | 1.7922 | 1.7922 | 1.7576 | 1.7672 | -0.0393 | -2.10% | 16:33 |
| HO.X20 | Nov 2020 | 1.7658 | 1.7658 | 1.7658 | 1.7658 | -0.0032 | -0.17% | 18:00 |
| HO.Z20 | Dec 2020 | 1.7676 | 1.7676 | 1.7325 | 1.7420 | -0.0271 | -1.45% | 21:50 |
| HO.F21 | Jan 2021 | 1.7699 | 1.7699 | 1.7367 | 1.7468 | -0.0355 | -1.89% | 20:59 |
| HO.G21 | Feb 2021 | 1.7677 | 1.7677 | 1.7677 | 1.7677 | -0.0023 | -0.12% | 18:00 |
| HO.H21 | Mar 2021 | 1.7514 | 1.7514 | 1.7455 | 1.7455 | -0.0216 | -1.16% | 18:07 |
| HO.J21 | Apr 2021 | 1.7600 | 1.7600 | 1.7400 | 1.7463 | -0.0337 | -1.82% | 14:52 |
| HO.K21 | May 2021 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | -0.0177 | -0.96% | 18:07 |
| HO.M21 | Jun 2021 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -0.0184 | -1.01% | 18:07 |
| HO.N21 | Jul 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.0277 | -1.51% | 18:53 |
| HO.Q21 | Aug 2021 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.0275 | -1.50% | 18:53 |
| HO.U21 | Sep 2021 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -0.0139 | -0.76% | 14:44 |
| HO.V21 | Oct 2021 | 1.7500 | 1.7500 | 1.7287 | 1.7287 | -0.0147 | -0.80% | 12:11 |
| HO.X21 | Nov 2021 | 1.7371 | 1.7371 | 1.7371 | 1.7371 | -0.0089 | -0.48% | 10:57 |
| HO.Z21 | Dec 2021 | 1.7490 | 1.7490 | 1.7231 | 1.7304 | -0.0097 | -0.54% | 14:28 |
| HO.F22 | Jan 2022 | 1.7364 | 1.7364 | 1.7364 | 1.7364 | -0.0078 | -0.42% | 11:00 |
| HO.J22 | Apr 2022 | 1.745 | 1.745 | 1.745 | 1.745 | -0.007 | -0.40% | 10:05 |
| HO.K22 | May 2022 | 1.7400 | 1.7400 | 1.7394 | 1.7394 | -0.0058 | -0.32% | 09:47 |
| HO.M22 | Jun 2022 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | -0.0050 | -0.28% | 13:00 |
| HO.N22 | Jul 2022 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | -0.0297 | -1.74% | 10:23 |
| HO.U22 | Sep 2022 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | -0.0009 | -0.05% | 08:40 |
| HO.Z22 | Dec 2022 | 1.7034 | 1.7034 | 1.6990 | 1.6990 | -0.0250 | -1.41% | 13:00 |
| HO.F23 | Jan 2023 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | -0.0151 | -0.85% | 13:13 |
| HO.G20:M20 | Feb 2020/Jun 2020 Spread | -0.0137 | -0.0137 | -0.0152 | -0.0152 | -0.0030 | -17.34% | 21:15 |
| HO.G20:X20 | Feb 2020/Nov 2020 Spread | -0.0325 | -0.0325 | -0.0325 | -0.0325 | -0.0180 | -66.42% | 14:41 |
| HO.G20:V20 | Feb 2020/Oct 2020 Spread | -0.0241 | -0.0241 | -0.0285 | -0.0285 | -0.0059 | -25.43% | 13:27 |
| HO.G20:U20 | Feb 2020/Sep 2020 Spread | -0.0195 | -0.0195 | -0.0254 | -0.0254 | -0.0138 | -63.30% | 14:28 |
| HO.G20:Q20 | Feb 2020/Aug 2020 Spread | -0.0077 | -0.0077 | -0.0192 | -0.0185 | -0.0106 | -48.85% | 12:34 |
| HO.G20:N20 | Feb 2020/Jul 2020 Spread | -0.0053 | -0.0053 | -0.0169 | -0.0159 | -0.0099 | -49.50% | 15:51 |
| HO.G20:M21 | Feb 2020/Jun 2021 Spread | 0.0140 | 0.0140 | 0.0140 | 0.0140 | -0.0122 | -13.85% | 08:00 |
| HO.G20:K20 | Feb 2020/May 2020 Spread | -0.0047 | -0.0030 | -0.0100 | -0.0089 | -0.0040 | -35.40% | 16:24 |
| HO.G20:J20 | Feb 2020/Apr 2020 Spread | -0.0048 | -0.0048 | -0.0063 | -0.0061 | -0.0004 | -9.52% | 19:03 |
| HO.G20:Z20 | Feb 2020/Dec 2020 Spread | -0.0289 | -0.0289 | -0.0351 | -0.0351 | -0.0169 | -60.57% | 15:24 |
| HO.G20:H20 | Feb 2020/Mar 2020 Spread | -0.0030 | -0.0026 | -0.0039 | -0.0036 | -0.0005 | 0.00% | 22:30 |
| HO.H20:K20 | Mar 2020/May 2020 Spread | -0.0071 | -0.0048 | -0.0071 | -0.0069 | -0.0010 | -7.46% | 22:25 |
| HO.H20:J20 | Mar 2020/Apr 2020 Spread | -0.0027 | -0.0023 | -0.0030 | -0.0030 | -0.0005 | -8.06% | 22:30 |
| HO.H20:U20 | Mar 2020/Sep 2020 Spread | -0.0259 | -0.0259 | -0.0259 | -0.0259 | -0.0036 | -14.46% | 18:00 |
| HO.H20:F21 | Mar 2020/Jan 2021 Spread | -0.0412 | -0.0400 | -0.0412 | -0.0400 | 0.0000 | 0.00% | 21:00 |
| HO.H20:M20 | Mar 2020/Jun 2020 Spread | -0.0108 | -0.0097 | -0.0116 | -0.0113 | -0.0021 | -10.66% | 22:32 |
| HO.H20:M21 | Mar 2020/Jun 2021 Spread | 0.0077 | 0.0077 | 0.0077 | 0.0077 | -0.0213 | -22.00% | 11:21 |
| HO.H20:X20 | Mar 2020/Nov 2020 Spread | -0.0185 | -0.0185 | -0.0305 | -0.0305 | -0.0146 | -57.71% | 16:06 |
| HO.H20:Z20 | Mar 2020/Dec 2020 Spread | -0.0385 | -0.0357 | -0.0403 | -0.0403 | -0.0085 | -29.31% | 21:50 |
| HO.H20:Z21 | Mar 2020/Dec 2021 Spread | 0.0204 | 0.0205 | 0.0204 | 0.0205 | +0.0013 | +1.50% | 10:22 |
| HO.H20:V20 | Mar 2020/Oct 2020 Spread | -0.0160 | -0.0146 | -0.0271 | -0.0265 | -0.0152 | -55.47% | 16:22 |
| HO.H20:Q20 | Mar 2020/Aug 2020 Spread | -0.0049 | -0.0049 | -0.0176 | -0.0170 | -0.0116 | -47.54% | 16:46 |
| HO.H20:N20 | Mar 2020/Jul 2020 Spread | -0.0148 | -0.0136 | -0.0152 | -0.0152 | -0.0027 | -12.05% | 20:34 |
| HO.J20:Z21 | Apr 2020/Dec 2021 Spread | 0.0178 | 0.0178 | 0.0103 | 0.0103 | -0.0244 | -137.08% | 12:16 |
| HO.J20:M21 | Apr 2020/Jun 2021 Spread | 0.0076 | 0.0076 | 0.0048 | 0.0048 | -0.0251 | -29.67% | 13:49 |
| HO.J20:M20 | Apr 2020/Jun 2020 Spread | -0.0077 | -0.0071 | -0.0085 | -0.0085 | -0.0020 | -14.93% | 21:50 |
| HO.J20:K20 | Apr 2020/May 2020 Spread | -0.0034 | -0.0032 | -0.0040 | -0.0040 | -0.0006 | -8.57% | 22:17 |
| HO.J20:F21 | Apr 2020/Jan 2021 Spread | -0.0207 | -0.0193 | -0.0208 | -0.0193 | -0.0069 | 0.00% | 10:30 |
| HO.J20:N20 | Apr 2020/Jul 2020 Spread | -0.0119 | -0.0111 | -0.0130 | -0.0130 | -0.0028 | -17.39% | 22:14 |
| HO.J20:Q20 | Apr 2020/Aug 2020 Spread | -0.0045 | -0.0042 | -0.0142 | -0.0142 | -0.0096 | -54.86% | 15:06 |
| HO.J20:Z20 | Apr 2020/Dec 2020 Spread | -0.0335 | -0.0335 | -0.0340 | -0.0340 | -0.0056 | -24.89% | 19:43 |
| HO.J20:X20 | Apr 2020/Nov 2020 Spread | -0.0220 | -0.0220 | -0.0274 | -0.0274 | -0.0145 | -51.06% | 16:15 |
| HO.J20:V20 | Apr 2020/Oct 2020 Spread | -0.0155 | -0.0155 | -0.0241 | -0.0239 | -0.0137 | -53.31% | 15:19 |
| HO.J20:U20 | Apr 2020/Sep 2020 Spread | -0.0224 | -0.0224 | -0.0224 | -0.0224 | -0.0031 | -16.32% | 18:00 |
| HO.K20:Z20 | May 2020/Dec 2020 Spread | -0.0286 | -0.0286 | -0.0332 | -0.0332 | -0.0077 | -41.40% | 21:50 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | -0.0035 | -0.0034 | -0.0044 | -0.0044 | -0.0012 | -19.67% | 21:27 |
| HO.K20:F21 | May 2020/Jan 2021 Spread | -0.0258 | -0.0242 | -0.0269 | -0.0269 | -0.0146 | -84.39% | 12:26 |
| HO.K20:M21 | May 2020/Jun 2021 Spread | 0.0209 | 0.0209 | 0.0209 | 0.0209 | +0.0003 | +1.44% | 09:12 |
| HO.K20:N20 | May 2020/Jul 2020 Spread | -0.0085 | -0.0078 | -0.0093 | -0.0091 | -0.0023 | -25.56% | 21:50 |
| HO.K20:U20 | May 2020/Sep 2020 Spread | -0.0094 | -0.0094 | -0.0163 | -0.0162 | -0.0085 | -73.91% | 15:35 |
| HO.K20:V20 | May 2020/Oct 2020 Spread | -0.0182 | -0.0182 | -0.0205 | -0.0205 | -0.0102 | -52.58% | 15:19 |
| HO.K20:X20 | May 2020/Nov 2020 Spread | -0.0158 | -0.0158 | -0.0246 | -0.0246 | -0.0121 | -57.62% | 16:06 |
| HO.K20:Q20 | May 2020/Aug 2020 Spread | -0.0041 | -0.0037 | -0.0110 | -0.0109 | -0.0071 | -65.74% | 16:02 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | -0.0155 | -0.0154 | -0.0162 | -0.0162 | -0.0030 | -57.69% | 22:35 |
| HO.M20:X20 | Jun 2020/Nov 2020 Spread | -0.0132 | -0.0116 | -0.0150 | -0.0116 | -0.0005 | -5.21% | 13:58 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | -0.0040 | -0.0039 | -0.0048 | -0.0048 | -0.0011 | -39.29% | 22:30 |
| HO.M20:V20 | Jun 2020/Oct 2020 Spread | -0.0124 | -0.0120 | -0.0180 | -0.0180 | -0.0086 | -114.67% | 16:06 |
| HO.M20:Q20 | Jun 2020/Aug 2020 Spread | -0.0091 | -0.0091 | -0.0103 | -0.0091 | -0.0011 | -24.44% | 18:20 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.0235 | -0.0235 | -0.0285 | -0.0285 | -0.0060 | -62.50% | 21:50 |
| HO.M20:M21 | Jun 2020/Jun 2021 Spread | 0.0296 | 0.0296 | 0.0296 | 0.0296 | -0.0028 | -20.59% | 13:02 |
| HO.M20:Z21 | Jun 2020/Dec 2021 Spread | 0.0181 | 0.0181 | 0.0181 | 0.0181 | -0.0077 | -9.36% | 12:54 |
| HO.M20:F21 | Jun 2020/Jan 2021 Spread | -0.0229 | -0.0229 | -0.0229 | -0.0229 | -0.0052 | -27.96% | 11:32 |
| HO.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.0195 | -0.0195 | -0.0195 | -0.0195 | -0.0015 | -14.02% | 18:00 |
| HO.N20:X20 | Jul 2020/Nov 2020 Spread | -0.0128 | -0.0128 | -0.0128 | -0.0128 | -0.0028 | -37.33% | 10:14 |
| HO.N20:V20 | Jul 2020/Oct 2020 Spread | -0.0100 | -0.0100 | -0.0143 | -0.0143 | -0.0062 | -101.64% | 14:46 |
| HO.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0061 | -0.0056 | -0.0098 | -0.0097 | -0.0044 | -183.33% | 16:58 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.0045 | -0.0045 | -0.0056 | -0.0054 | -0.0010 | -52.63% | 21:59 |
| HO.N20:F21 | Jul 2020/Jan 2021 Spread | -0.0102 | -0.0102 | -0.0102 | -0.0102 | -0.0062 | 0.00% | 14:29 |
| HO.Q20:Z20 | Aug 2020/Dec 2020 Spread | -0.0151 | -0.0151 | -0.0151 | -0.0151 | -0.0003 | -3.16% | 18:20 |
| HO.Q20:X20 | Aug 2020/Nov 2020 Spread | -0.0119 | -0.0119 | -0.0119 | -0.0119 | -0.0043 | 0.00% | 14:10 |
| HO.Q20:V20 | Aug 2020/Oct 2020 Spread | -0.0071 | -0.0071 | -0.0099 | -0.0098 | -0.0037 | -185.00% | 16:06 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.0054 | -0.0054 | -0.0067 | -0.0061 | -0.0008 | -88.89% | 21:50 |
| HO.Q20:F21 | Aug 2020/Jan 2021 Spread | -0.0115 | -0.0115 | -0.0115 | -0.0115 | -0.0021 | 0.00% | 03:04 |
| HO.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0121 | -0.0107 | -0.0123 | -0.0123 | -0.0032 | -69.57% | 21:50 |
| HO.U20:X20 | Sep 2020/Nov 2020 Spread | -0.0060 | -0.0058 | -0.0075 | -0.0074 | -0.0022 | -81.48% | 16:58 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0051 | -0.0045 | -0.0055 | -0.0052 | -0.0009 | -81.82% | 22:35 |
| HO.U20:F21 | Sep 2020/Jan 2021 Spread | -0.0040 | -0.0040 | -0.0040 | -0.0040 | -0.0045 | 0.00% | 16:10 |
| HO.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.0050 | -0.0045 | -0.0050 | -0.0050 | -0.0016 | -50.00% | 16:24 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | -0.0027 | -0.0027 | -0.0042 | -0.0042 | -0.0010 | -71.43% | 21:50 |
| HO.V20:F21 | Oct 2020/Jan 2021 Spread | -0.0072 | -0.0072 | -0.0072 | -0.0072 | -0.0032 | 0.00% | 16:24 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.0015 | -0.0015 | -0.0025 | -0.0025 | -0.0008 | -44.44% | 21:50 |
| HO.X20:G21 | Nov 2020/Feb 2021 Spread | -0.0008 | -0.0008 | -0.0008 | -0.0008 | -0.0024 | 0.00% | 10:32 |
| HO.X20:F21 | Nov 2020/Jan 2021 Spread | -0.0040 | -0.0040 | -0.0040 | -0.0040 | -0.0022 | -64.71% | 13:48 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | 0.0469 | 0.0469 | 0.0342 | 0.0385 | -0.0113 | -19.15% | 14:46 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.0320 | 0.0320 | 0.0286 | 0.0290 | -0.0042 | -7.72% | 18:53 |
| HO.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.0027 | 0.0027 | 0.0026 | 0.0027 | -0.0011 | -12.09% | 13:19 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.0101 | 0.0102 | 0.0085 | 0.0086 | -0.0025 | -13.44% | 12:16 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.0028 | -0.0017 | -0.0029 | -0.0023 | -0.0001 | -5.88% | 20:47 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | 0.0007 | 0.0016 | 0.0005 | 0.0016 | -0.0003 | -5.00% | 20:08 |
| HO.F21:M21 | Jan 2021/Jun 2021 Spread | 0.0454 | 0.0454 | 0.0454 | 0.0454 | -0.0073 | -12.94% | 09:50 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | 0.0052 | 0.0078 | 0.0052 | 0.0078 | +0.0008 | +7.69% | 20:08 |
| HO.H21:J21 | Mar 2021/Apr 2021 Spread | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0000 | 0.00% | 20:08 |
| HO.J21:K21 | Apr 2021/May 2021 Spread | 0.0061 | 0.0061 | 0.0061 | 0.0061 | -0.0016 | -14.68% | 20:08 |
| HO.K21:M21 | May 2021/Jun 2021 Spread | 0.0056 | 0.0060 | 0.0040 | 0.0052 | -0.0006 | -9.09% | 15:11 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | 0.0050 | 0.0060 | 0.0020 | 0.0044 | -0.0016 | -31.37% | 15:10 |
| HO.M21:N21 | Jun 2021/Jul 2021 Spread | -0.0009 | -0.0009 | -0.0009 | -0.0009 | -0.0017 | -48.57% | 18:53 |
| HO.N21:Q21 | Jul 2021/Aug 2021 Spread | 0.0004 | 0.0009 | 0.0004 | 0.0007 | -0.0007 | -28.00% | 15:10 |
| HO.Q21:U21 | Aug 2021/Sep 2021 Spread | 0.0005 | 0.0008 | 0.0005 | 0.0007 | -0.0003 | -75.00% | 14:24 |
| HO.U21:Z21 | Sep 2021/Dec 2021 Spread | 0.0017 | 0.0017 | 0.0017 | 0.0017 | -0.0004 | -10.53% | 14:29 |
| HO.U21:V21 | Sep 2021/Oct 2021 Spread | 0.0001 | 0.0013 | 0.0001 | 0.0004 | -0.0001 | -20.00% | 15:05 |
| HO.V21:X21 | Oct 2021/Nov 2021 Spread | 0.0006 | 0.0008 | 0.0001 | 0.0004 | +0.0005 | 0.00% | 14:44 |
| HO.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.0015 | 0.0015 | 0.0009 | 0.0009 | 0.0000 | 0.00% | 15:02 |
| HO.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.049 | 0.049 | 0.049 | 0.049 | -0.002 | -4.44% | 14:48 |
| HO.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.0017 | -0.0012 | -0.0017 | -0.0014 | -0.0002 | 0.00% | 14:32 |
| HO.Z21:H22 | Dec 2021/Mar 2022 Spread | 0.0113 | 0.0113 | 0.0113 | 0.0113 | -0.0037 | -32.74% | 13:00 |
| HO.Z21:M22 | Dec 2021/Jun 2022 Spread | 0.0392 | 0.0395 | 0.0380 | 0.0380 | -0.0030 | -7.69% | 12:58 |
| HO.H22:M22 | Mar 2022/Jun 2022 Spread | 0.0257 | 0.0257 | 0.0257 | 0.0257 | -0.0037 | -14.40% | 13:00 |
| HO.M22:Z22 | Jun 2022/Dec 2022 Spread | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | -6.09% | 12:21 |
| HO.Z22:Z23 | Dec 2022/Dec 2023 Spread | 0.0425 | 0.0425 | 0.0425 | 0.0425 | +0.0025 | +13.23% | 14:29 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
