| New York Mercantile Exchange (NYMEX) › Energy › NEW YORK HARBOR ULSD (HO) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HO.X19 | Nov 2019 | 1.9625 | 1.9631 | 1.9481 | 1.9481 | -0.0122 | -0.64% | 21:17 |
| HO.Z19 | Dec 2019 | 1.9408 | 1.9465 | 1.9319 | 1.9319 | -0.0115 | -0.61% | 21:17 |
| HO.F20 | Jan 2020 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | -0.0108 | -0.58% | 21:02 |
| HO.G20 | Feb 2020 | 1.9148 | 1.9148 | 1.9049 | 1.9059 | -0.0076 | -0.41% | 21:07 |
| HO.H20 | Mar 2020 | 1.8961 | 1.8961 | 1.8863 | 1.8863 | -0.0112 | -0.61% | 21:12 |
| HO.J20 | Apr 2020 | 1.8644 | 1.8729 | 1.8533 | 1.8729 | +0.0383 | +2.12% | 14:21 |
| HO.K20 | May 2020 | 1.8374 | 1.8609 | 1.8349 | 1.8590 | +0.0391 | +2.18% | 14:51 |
| HO.M20 | Jun 2020 | 1.8290 | 1.8545 | 1.8279 | 1.8543 | +0.0382 | +2.14% | 14:29 |
| HO.N20 | Jul 2020 | 1.8322 | 1.8502 | 1.8277 | 1.8402 | +0.0332 | +1.86% | 13:56 |
| HO.Q20 | Aug 2020 | 1.8320 | 1.8320 | 1.8311 | 1.8311 | +0.0261 | +1.46% | 09:31 |
| HO.U20 | Sep 2020 | 1.8320 | 1.8374 | 1.8315 | 1.8372 | +0.0310 | +1.74% | 12:18 |
| HO.V20 | Oct 2020 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | +0.0073 | +0.41% | 09:06 |
| HO.X20 | Nov 2020 | 1.8037 | 1.8037 | 1.8023 | 1.8023 | +0.0118 | +0.66% | 16:01 |
| HO.Z20 | Dec 2020 | 1.8436 | 1.8596 | 1.8349 | 1.8596 | +0.0488 | +2.73% | 14:29 |
| HO.F21 | Jan 2021 | 1.7901 | 1.7935 | 1.7876 | 1.7890 | -0.0086 | -0.48% | 14:57 |
| HO.Q21 | Aug 2021 | 1.7813 | 1.7813 | 1.7813 | 1.7813 | +0.0100 | +0.57% | 11:08 |
| HO.X19:M20 | Nov 2019/Jun 2020 Spread | 0.1154 | 0.1217 | 0.1024 | 0.1031 | -0.0045 | -4.13% | 14:29 |
| HO.X19:N20 | Nov 2019/Jul 2020 Spread | 0.1176 | 0.1222 | 0.1116 | 0.1116 | +0.0001 | +0.09% | 13:56 |
| HO.X19:K20 | Nov 2019/May 2020 Spread | 0.1041 | 0.1113 | 0.0959 | 0.0965 | -0.0036 | -3.54% | 14:51 |
| HO.X19:J20 | Nov 2019/Apr 2020 Spread | 0.0890 | 0.0983 | 0.0830 | 0.0836 | -0.0043 | -4.89% | 14:42 |
| HO.X19:G20 | Nov 2019/Feb 2020 Spread | 0.0452 | 0.0452 | 0.0451 | 0.0451 | 0.0000 | 0.00% | 21:00 |
| HO.X19:F20 | Nov 2019/Jan 2020 Spread | 0.0310 | 0.0310 | 0.0303 | 0.0305 | +0.0005 | +1.62% | 21:12 |
| HO.X19:H20 | Nov 2019/Mar 2020 Spread | 0.0619 | 0.0623 | 0.0619 | 0.0623 | +0.0006 | +0.89% | 21:12 |
| HO.X19:U20 | Nov 2019/Sep 2020 Spread | 0.1143 | 0.1143 | 0.1143 | 0.1143 | 0.0000 | 0.00% | 12:49 |
| HO.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.0165 | 0.0166 | 0.0161 | 0.0162 | 0.0000 | 0.00% | 21:17 |
| HO.X19:Z20 | Nov 2019/Dec 2020 Spread | 0.1089 | 0.1104 | 0.1088 | 0.1101 | +0.0110 | +10.54% | 03:04 |
| HO.X19:Q20 | Nov 2019/Aug 2020 Spread | 0.1164 | 0.1164 | 0.1164 | 0.1164 | +0.0088 | +7.65% | 09:31 |
| HO.Z19:Z20 | Dec 2019/Dec 2020 Spread | 0.0902 | 0.0969 | 0.0815 | 0.0816 | -0.0005 | -0.55% | 15:03 |
| HO.Z19:J20 | Dec 2019/Apr 2020 Spread | 0.0713 | 0.0755 | 0.0668 | 0.0675 | -0.0025 | -3.42% | 14:37 |
| HO.Z19:U20 | Dec 2019/Sep 2020 Spread | 0.0937 | 0.0951 | 0.0937 | 0.0945 | +0.0073 | +7.55% | 12:18 |
| HO.Z19:N20 | Dec 2019/Jul 2020 Spread | 0.0973 | 0.1022 | 0.0952 | 0.0963 | 0.0000 | 0.00% | 13:26 |
| HO.Z19:M20 | Dec 2019/Jun 2020 Spread | 0.0886 | 0.0886 | 0.0886 | 0.0886 | +0.0021 | +2.19% | 20:03 |
| HO.Z19:K20 | Dec 2019/May 2020 Spread | 0.0844 | 0.0926 | 0.0798 | 0.0798 | -0.0021 | -2.42% | 14:51 |
| HO.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.0462 | 0.0462 | 0.0457 | 0.0457 | +0.0002 | +0.38% | 21:00 |
| HO.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.0147 | 0.0147 | 0.0141 | 0.0141 | -0.0001 | -0.62% | 21:03 |
| HO.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.0292 | 0.0292 | 0.0288 | 0.0289 | +0.0003 | +0.91% | 21:07 |
| HO.F20:M20 | Jan 2020/Jun 2020 Spread | 0.0790 | 0.0822 | 0.0719 | 0.0725 | -0.0035 | -4.47% | 14:45 |
| HO.F20:N20 | Jan 2020/Jul 2020 Spread | 0.0821 | 0.0848 | 0.0781 | 0.0801 | +0.0056 | +6.90% | 12:16 |
| HO.F20:K20 | Jan 2020/May 2020 Spread | 0.0661 | 0.0661 | 0.0661 | 0.0661 | +0.0016 | +2.26% | 20:03 |
| HO.F20:J20 | Jan 2020/Apr 2020 Spread | 0.0549 | 0.0593 | 0.0517 | 0.0517 | -0.0020 | -3.50% | 15:18 |
| HO.F20:H20 | Jan 2020/Mar 2020 Spread | 0.0319 | 0.0319 | 0.0316 | 0.0317 | +0.0002 | +0.55% | 21:03 |
| HO.F20:G20 | Jan 2020/Feb 2020 Spread | 0.0146 | 0.0147 | 0.0145 | 0.0145 | 0.0000 | 0.00% | 21:03 |
| HO.G20:J20 | Feb 2020/Apr 2020 Spread | 0.0390 | 0.0421 | 0.0373 | 0.0373 | -0.0009 | -2.22% | 14:55 |
| HO.G20:K20 | Feb 2020/May 2020 Spread | 0.0529 | 0.0570 | 0.0499 | 0.0504 | -0.0024 | -4.47% | 14:51 |
| HO.G20:M20 | Feb 2020/Jun 2020 Spread | 0.0600 | 0.0642 | 0.0570 | 0.0570 | -0.0015 | -2.43% | 14:29 |
| HO.G20:N20 | Feb 2020/Jul 2020 Spread | 0.0620 | 0.0638 | 0.0581 | 0.0581 | -0.0008 | -1.25% | 14:29 |
| HO.G20:Q20 | Feb 2020/Aug 2020 Spread | 0.0626 | 0.0630 | 0.0626 | 0.0630 | -0.0024 | -4.58% | 10:28 |
| HO.G20:H20 | Feb 2020/Mar 2020 Spread | 0.0169 | 0.0173 | 0.0169 | 0.0170 | +0.0001 | +0.51% | 21:04 |
| HO.H20:Q20 | Mar 2020/Aug 2020 Spread | 0.0456 | 0.0456 | 0.0456 | 0.0456 | +0.0011 | +3.22% | 10:25 |
| HO.H20:U20 | Mar 2020/Sep 2020 Spread | 0.0432 | 0.0432 | 0.0432 | 0.0432 | +0.0040 | +12.01% | 09:06 |
| HO.H20:M20 | Mar 2020/Jun 2020 Spread | 0.0456 | 0.0468 | 0.0401 | 0.0403 | -0.0012 | -2.80% | 14:29 |
| HO.H20:K20 | Mar 2020/May 2020 Spread | 0.0343 | 0.0344 | 0.0340 | 0.0341 | +0.0006 | +1.73% | 21:03 |
| HO.H20:J20 | Mar 2020/Apr 2020 Spread | 0.0207 | 0.0208 | 0.0207 | 0.0208 | +0.0004 | +1.87% | 20:03 |
| HO.H20:Z20 | Mar 2020/Dec 2020 Spread | 0.0441 | 0.0441 | 0.0432 | 0.0432 | +0.0102 | +23.13% | 09:50 |
| HO.J20:K20 | Apr 2020/May 2020 Spread | 0.0129 | 0.0135 | 0.0129 | 0.0133 | +0.0003 | +2.21% | 21:03 |
| HO.J20:M20 | Apr 2020/Jun 2020 Spread | 0.0233 | 0.0242 | 0.0198 | 0.0204 | -0.0012 | -5.38% | 16:19 |
| HO.J20:N20 | Apr 2020/Jul 2020 Spread | 0.0250 | 0.0250 | 0.0234 | 0.0234 | +0.0007 | +2.99% | 12:14 |
| HO.J20:Q20 | Apr 2020/Aug 2020 Spread | 0.0273 | 0.0273 | 0.0273 | 0.0273 | +0.0046 | +19.83% | 11:18 |
| HO.K20:Q20 | May 2020/Aug 2020 Spread | 0.0085 | 0.0085 | 0.0085 | 0.0085 | +0.0012 | +21.82% | 12:49 |
| HO.K20:N20 | May 2020/Jul 2020 Spread | 0.0103 | 0.0109 | 0.0084 | 0.0085 | -0.0001 | -1.03% | 14:29 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | 0.0074 | 0.0078 | 0.0074 | 0.0078 | +0.0005 | +5.75% | 20:03 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | 0.0011 | 0.0025 | 0.0011 | 0.0016 | +0.0004 | +28.57% | 15:56 |
| HO.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.0019 | 0.0027 | 0.0007 | 0.0010 | +0.0011 | +110.00% | 14:29 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.0066 | -0.0015 | -0.0066 | -0.0055 | +0.0013 | 0.00% | 14:56 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | 0.0007 | 0.0013 | -0.0007 | -0.0003 | +0.0017 | 0.00% | 14:29 |
| HO.N20:V21 | Jul 2020/Oct 2021 Spread | 0.0100 | 0.0100 | 0.0100 | 0.0100 | +0.0009 | +9.00% | 10:23 |
| HO.N20:V20 | Jul 2020/Oct 2020 Spread | -0.0037 | -0.0037 | -0.0045 | -0.0045 | +0.0016 | 0.00% | 12:16 |
| HO.N20:Q21 | Jul 2020/Aug 2021 Spread | 0.0185 | 0.0185 | 0.0185 | 0.0185 | +0.0004 | +2.16% | 10:23 |
| HO.N20:M21 | Jul 2020/Jun 2021 Spread | 0.027 | 0.027 | 0.027 | 0.027 | +0.004 | +14.81% | 10:35 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.0002 | 0.0004 | -0.0005 | -0.0004 | +0.0001 | 0.00% | 15:07 |
| HO.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0024 | -0.0017 | -0.0026 | -0.0020 | +0.0010 | 0.00% | 14:29 |
| HO.N20:Z21 | Jul 2020/Dec 2021 Spread | 0.0020 | 0.0083 | 0.0020 | 0.0080 | +0.0053 | +265.00% | 10:38 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.0017 | -0.0011 | -0.0020 | -0.0018 | +0.0003 | 0.00% | 14:37 |
| HO.Q20:V20 | Aug 2020/Oct 2020 Spread | -0.0048 | -0.0039 | -0.0048 | -0.0039 | +0.0013 | 0.00% | 09:45 |
| HO.Q20:Z20 | Aug 2020/Dec 2020 Spread | -0.010 | -0.010 | -0.010 | -0.010 | -0.002 | 0.00% | 14:28 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0029 | -0.0018 | -0.0035 | -0.0025 | +0.0002 | 0.00% | 14:24 |
| HO.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0061 | -0.0031 | -0.0061 | -0.0039 | +0.0018 | 0.00% | 14:13 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | -0.0017 | -0.0015 | -0.0023 | -0.0021 | +0.0006 | 0.00% | 16:18 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.0010 | 0.0010 | -0.0008 | 0.0002 | +0.0008 | 0.00% | 14:17 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.0010 | 0.0014 | -0.0001 | 0.0002 | +0.0009 | 0.00% | 14:15 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | 0.0294 | 0.0305 | 0.0294 | 0.0305 | +0.0073 | +66.36% | 14:20 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.0380 | 0.0435 | 0.0369 | 0.0433 | +0.0052 | +16.25% | 13:59 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.0120 | 0.0122 | 0.0110 | 0.0122 | +0.0004 | +10.00% | 14:14 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | 0.0052 | 0.0061 | 0.0049 | 0.0051 | +0.0012 | +52.17% | 11:31 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | 0.0097 | 0.0097 | 0.0097 | 0.0097 | +0.0008 | +11.94% | 11:31 |
| HO.H21:J21 | Mar 2021/Apr 2021 Spread | 0.0149 | 0.0149 | 0.0149 | 0.0149 | +0.0009 | +7.14% | 14:27 |
| HO.J21:K21 | Apr 2021/May 2021 Spread | 0.0083 | 0.0084 | 0.0076 | 0.0077 | 0.0000 | 0.00% | 13:03 |
| HO.K21:M21 | May 2021/Jun 2021 Spread | 0.0049 | 0.0049 | 0.0049 | 0.0049 | +0.0009 | +21.95% | 13:58 |
| HO.M21:N21 | Jun 2021/Jul 2021 Spread | -0.0025 | -0.0025 | -0.0030 | -0.0026 | -0.0007 | 0.00% | 14:21 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | -0.014 | -0.012 | -0.014 | -0.012 | +0.003 | 0.00% | 13:27 |
| HO.V21:X21 | Oct 2021/Nov 2021 Spread | -0.0026 | -0.0026 | -0.0026 | -0.0026 | +0.0018 | 0.00% | 10:23 |
| HO.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.0110 | 0.0110 | 0.0110 | 0.0110 | +0.0015 | +21.43% | 12:27 |
| 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