Wednesday Aug 21, 1:46AM EDT

NEW YORK HARBOR ULSD (NYMEX:HO)

New York Mercantile Exchange (NYMEX)Energy › NEW YORK HARBOR ULSD (HO)
MarketContractOpenHighLowLastChangePctTime
HO.U19Sep 20191.85351.85951.85131.8587+0.0044+0.22%01:23
HO.V19Oct 20191.85881.86581.85711.8655+0.0049+0.24%01:31
HO.X19Nov 20191.86171.86861.86121.8666+0.0031+0.15%00:36
HO.Z19Dec 20191.86351.86861.86111.8679+0.0033+0.16%00:36
HO.F20Jan 20201.86251.86761.86201.8676+0.0031+0.15%00:36
HO.G20Feb 20201.84541.86051.83031.8561+0.0172+0.85%15:25
HO.H20Mar 20201.84361.84361.84361.8436+0.0024+0.12%18:31
HO.J20Apr 20201.80951.83291.80951.8308+0.0179+0.90%14:39
HO.K20May 20201.79531.82051.79531.8182+0.0147+0.74%15:35
HO.M20Jun 20201.80211.81681.79091.8168+0.0186+0.94%14:28
HO.N20Jul 20201.81201.81201.81201.8120+0.0122+0.62%13:14
HO.Q20Aug 20201.79581.80101.79581.8010-0.0012-0.06%11:08
HO.U20Sep 20201.81161.81161.80181.8018+0.0140+0.76%10:39
HO.V20Oct 20201.81921.81921.80301.8080+0.0175+0.94%16:45
HO.X20Nov 20201.80511.80511.80511.8051+0.0123+0.64%10:42
HO.Z20Dec 20201.81351.81651.80881.8165+0.0081+0.41%13:40
HO.G21Feb 20211.80101.80101.80101.8010+0.0065+0.34%11:06
HO.H21Mar 20211.79991.79991.79991.7999+0.0107+0.54%11:58
HO.M21Jun 20211.77581.77581.77581.7758+0.0080+0.42%12:00
HO.Z21Dec 20211.79001.79001.78801.7884+0.0036+0.19%12:24
HO.U19:F20Sep 2019/Jan 2020 Spread-0.0100-0.0100-0.0100-0.0100+0.00020.00%19:58
HO.U19:G20Sep 2019/Feb 2020 Spread-0.0046-0.0031-0.0049-0.0032+0.00260.00%14:41
HO.U19:H20Sep 2019/Mar 2020 Spread0.00620.00900.00530.0090+0.00370.00%15:49
HO.U19:J20Sep 2019/Apr 2020 Spread0.02210.02420.02210.0242+0.0040+29.63%14:12
HO.U19:K20Sep 2019/May 2020 Spread0.03120.03120.03120.0312+0.0016+7.17%09:55
HO.U19:M20Sep 2019/Jun 2020 Spread0.03610.03950.03560.0394+0.0045+13.51%14:43
HO.U19:Q20Sep 2019/Aug 2020 Spread0.03070.03070.03070.0307-0.0002-0.65%11:09
HO.U19:V19Sep 2019/Oct 2019 Spread-0.0065-0.0063-0.0065-0.00630.00000.00%23:34
HO.U19:X19Sep 2019/Nov 2019 Spread-0.0094-0.0092-0.0094-0.00920.00000.00%23:34
HO.U19:Z19Sep 2019/Dec 2019 Spread-0.0111-0.0095-0.0117-0.01100.00000.00%16:49
HO.U19:Z20Sep 2019/Dec 2020 Spread0.01900.01900.01870.0187+0.0009+4.74%11:45
HO.V19:F20Oct 2019/Jan 2020 Spread-0.0036-0.0036-0.0039-0.0038+0.00010.00%00:36
HO.V19:G20Oct 2019/Feb 2020 Spread0.00340.00340.00340.0032+0.00040.00%23:19
HO.V19:H20Oct 2019/Mar 2020 Spread0.01580.01580.01580.0158+0.0008+15.38%23:19
HO.V19:J20Oct 2019/Apr 2020 Spread0.02870.03070.02870.0307+0.0039+20.53%14:12
HO.V19:K20Oct 2019/May 2020 Spread0.03830.03830.03830.0383+0.0021+5.48%11:59
HO.V19:M20Oct 2019/Jun 2020 Spread0.04270.04310.04270.0430+0.0015+3.79%13:04
HO.V19:Q20Oct 2019/Aug 2020 Spread0.03890.03890.03890.0389+0.0014+3.60%10:23
HO.V19:X19Oct 2019/Nov 2019 Spread-0.0029-0.0029-0.0030-0.0030-0.00010.00%00:36
HO.V19:Z19Oct 2019/Dec 2019 Spread-0.0042-0.0038-0.0043-0.0041-0.00010.00%00:36
HO.V19:Z20Oct 2019/Dec 2020 Spread0.02460.02460.02460.0246-0.0015-6.10%09:00
HO.X19:F20Nov 2019/Jan 2020 Spread-0.0019-0.0007-0.0019-0.0010+0.00110.00%16:14
HO.X19:G20Nov 2019/Feb 2020 Spread0.00420.00610.00410.0061+0.00240.00%15:28
HO.X19:H20Nov 2019/Mar 2020 Spread0.01600.01830.01550.0183+0.0035+26.52%15:49
HO.X19:J20Nov 2019/Apr 2020 Spread0.03170.03210.03170.0320+0.00230.00%12:28
HO.X19:Z19Nov 2019/Dec 2019 Spread-0.0011-0.0011-0.0012-0.00110.00000.00%23:31
HO.Z19:F20Dec 2019/Jan 2020 Spread0.00030.00030.00030.0003+0.00020.00%23:19
HO.Z19:F21Dec 2019/Jan 2021 Spread0.02950.02950.02950.0295+0.00210.00%11:25
HO.Z19:G20Dec 2019/Feb 2020 Spread0.00730.00730.00730.0073+0.0004+14.29%23:19
HO.Z19:H20Dec 2019/Mar 2020 Spread0.01930.01980.01930.0198+0.0008+6.25%23:19
HO.Z19:J20Dec 2019/Apr 2020 Spread0.03230.03500.03200.0348+0.0036+13.43%14:22
HO.Z19:K20Dec 2019/May 2020 Spread0.04200.04470.04200.0447+0.00410.00%15:42
HO.Z19:M20Dec 2019/Jun 2020 Spread0.04620.05050.04550.0505+0.0046+10.34%16:36
HO.Z19:N20Dec 2019/Jul 2020 Spread0.04270.04270.04270.0427-0.00070.00%10:47
HO.Z19:Q20Dec 2019/Aug 2020 Spread0.04160.04160.04100.0410+0.00050.00%11:06
HO.Z19:U20Dec 2019/Sep 2020 Spread0.03800.03950.03750.0395+0.00310.00%13:38
HO.Z19:V20Dec 2019/Oct 2020 Spread0.03450.03450.03450.0345+0.00090.00%10:59
HO.Z19:Z20Dec 2019/Dec 2020 Spread0.03500.04250.03240.0425+0.0068+13.47%16:54
HO.F20:G20Jan 2020/Feb 2020 Spread0.00680.00690.00680.0069+0.0002+4.35%23:19
HO.F20:H20Jan 2020/Mar 2020 Spread0.01930.01930.01930.0193+0.0004+18.18%23:19
HO.F20:J20Jan 2020/Apr 2020 Spread0.03250.03480.03240.0345+0.0027+8.88%14:13
HO.F20:K20Jan 2020/May 2020 Spread0.04020.04020.04020.0402-0.0012-2.99%10:21
HO.F20:M20Jan 2020/Jun 2020 Spread0.04500.04670.04500.0462+0.0003+0.63%15:00
HO.F20:Z20Jan 2020/Dec 2020 Spread0.04250.04250.04250.0425+0.0062+14.59%16:54
HO.G20:H20Feb 2020/Mar 2020 Spread0.01240.01240.01240.0124+0.0002+1.96%23:19
HO.G20:J20Feb 2020/Apr 2020 Spread0.02630.02800.02600.0277+0.0017+6.69%14:28
HO.G20:K20Feb 2020/May 2020 Spread0.03540.03590.03500.0359+0.0005+1.41%12:01
HO.G20:M20Feb 2020/Jun 2020 Spread0.04090.04140.04000.0409+0.0001+0.24%15:14
HO.G20:Q20Feb 2020/Aug 2020 Spread0.03590.03590.03590.0359+0.0001+0.28%11:26
HO.H20:J20Mar 2020/Apr 2020 Spread0.01500.01590.01470.0158+0.0009+5.92%16:47
HO.H20:K20Mar 2020/May 2020 Spread0.02450.02540.02360.0252+0.0009+3.57%15:35
HO.H20:M20Mar 2020/Jun 2020 Spread0.02890.03060.02840.0306+0.0010+3.14%14:24
HO.J20:K20Apr 2020/May 2020 Spread0.00970.00970.00970.00950.00000.00%19:57
HO.K20:M20May 2020/Jun 2020 Spread0.00510.00560.00470.0055+0.0002+3.12%15:42
HO.M20:N20Jun 2020/Jul 2020 Spread-0.0014-0.0009-0.0020-0.0009+0.0006+30.00%20:38
HO.M20:Q20Jun 2020/Aug 2020 Spread-0.0040-0.0037-0.0040-0.0037+0.00030.00%14:28
HO.M20:U20Jun 2020/Sep 2020 Spread-0.0064-0.0051-0.0064-0.0052+0.00160.00%14:30
HO.M20:V20Jun 2020/Oct 2020 Spread-0.0075-0.0075-0.0075-0.0075+0.00100.00%13:58
HO.M20:Z20Jun 2020/Dec 2020 Spread-0.0112-0.0077-0.0130-0.0084+0.0018+25.00%14:28
HO.N20:Q20Jul 2020/Aug 2020 Spread-0.0022-0.0020-0.0026-0.0021+0.0003+30.00%15:57
HO.Q20:U20Aug 2020/Sep 2020 Spread-0.0021-0.0019-0.0021-0.0019+0.0002+200.00%23:03
HO.Q20:V20Aug 2020/Oct 2020 Spread-0.0052-0.0052-0.0052-0.0052-0.00070.00%11:47
HO.Q20:X20Aug 2020/Nov 2020 Spread-0.0070-0.0070-0.0070-0.0070-0.00110.00%11:54
HO.U20:V20Sep 2020/Oct 2020 Spread-0.0017-0.0015-0.0019-0.0018-0.0002-20.00%23:00
HO.U20:Z20Sep 2020/Dec 2020 Spread-0.0038-0.0021-0.0038-0.0028+0.00080.00%14:30
HO.V20:X20Oct 2020/Nov 2020 Spread-0.0021-0.0003-0.0021-0.0006+0.0008+80.00%16:58
HO.V20:Z20Oct 2020/Dec 2020 Spread-0.0023-0.0023-0.0023-0.0023+0.0010+125.00%12:24
HO.X20:Z20Nov 2020/Dec 2020 Spread-0.00050.0002-0.0008-0.0001+0.0002+11.11%16:57
HO.Z20:F21Dec 2020/Jan 2021 Spread-0.0029-0.0020-0.0029-0.0021+0.0005+166.67%15:37
HO.Z20:G21Dec 2020/Feb 2021 Spread-0.0004-0.0004-0.0004-0.0004-0.0002-4.00%12:05
HO.Z20:H21Dec 2020/Mar 2021 Spread0.00600.00600.00600.0060-0.0003-2.54%12:05
HO.Z20:J21Dec 2020/Apr 2021 Spread0.01780.01780.01780.0178-0.0004-200.00%12:05
HO.Z20:K21Dec 2020/May 2021 Spread0.02560.02560.02560.0256-0.00070.00%12:05
HO.Z20:M21Dec 2020/Jun 2021 Spread0.02750.03240.02750.0310+0.0016+3.48%14:25
HO.Z20:N21Dec 2020/Jul 2021 Spread0.02700.02700.02700.0270-0.0007-2.59%12:09
HO.Z20:Z21Dec 2020/Dec 2021 Spread0.01600.02070.01600.0207+0.0046+8.85%15:19
HO.F21:G21Jan 2021/Feb 2021 Spread0.00200.00290.00190.0029+0.0005+11.11%15:19
HO.G21:H21Feb 2021/Mar 2021 Spread0.00580.00650.00570.0065+0.0003+3.33%13:16
HO.H21:J21Mar 2021/Apr 2021 Spread0.01230.01230.01210.0121+0.0002+2.22%15:23
HO.J21:K21Apr 2021/May 2021 Spread0.00870.00870.00870.0087+0.0006+30.00%14:22
HO.M21:N21Jun 2021/Jul 2021 Spread-0.0013-0.0013-0.0013-0.0013+0.00040.00%14:27
HO.M21:Z21Jun 2021/Dec 2021 Spread-0.0127-0.0105-0.0127-0.0113+0.0020+40.00%13:53
HO.N21:Q21Jul 2021/Aug 2021 Spread-0.0025-0.0025-0.0025-0.0025-0.00080.00%14:27
HO.Z21:F22Dec 2021/Jan 2022 Spread0.00250.00250.00200.0020+0.00310.00%12:57
HO.Z21:Z22Dec 2021/Dec 2022 Spread0.0130.0130.0130.013+0.0030.00%14:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.