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
| New York Mercantile Exchange (NYMEX) › Energy › NEW YORK HARBOR ULSD (HO) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HO.H19 | Mar 2019 | 1.9748 | 2.0239 | 1.9724 | 2.0200 | +0.0484 | +2.57% | 16:59 |
| HO.J19 | Apr 2019 | 1.9695 | 2.0205 | 1.9686 | 2.0168 | +0.0494 | +2.64% | 16:59 |
| HO.K19 | May 2019 | 1.9710 | 2.0166 | 1.9658 | 2.0134 | +0.0497 | +2.66% | 16:59 |
| HO.M19 | Jun 2019 | 1.9629 | 2.0148 | 1.9629 | 2.0107 | +0.0482 | +2.58% | 16:57 |
| HO.N19 | Jul 2019 | 1.9759 | 2.0191 | 1.9689 | 2.0138 | +0.0470 | +2.50% | 16:44 |
| HO.Q19 | Aug 2019 | 1.9903 | 2.0255 | 1.9903 | 2.0243 | +0.0518 | +2.75% | 16:07 |
| HO.U19 | Sep 2019 | 1.9989 | 2.0330 | 1.9963 | 2.0330 | +0.0518 | +2.73% | 15:03 |
| HO.V19 | Oct 2019 | 2.0045 | 2.0397 | 2.0045 | 2.0397 | +0.0501 | +2.62% | 14:28 |
| HO.X19 | Nov 2019 | 2.0253 | 2.0478 | 2.0240 | 2.0478 | +0.0498 | +2.59% | 16:58 |
| HO.Z19 | Dec 2019 | 2.0115 | 2.0579 | 2.0091 | 2.0557 | +0.0499 | +2.60% | 16:59 |
| HO.F20 | Jan 2020 | 2.0204 | 2.0471 | 2.0204 | 2.0471 | +0.0350 | +1.81% | 11:42 |
| HO.G20 | Feb 2020 | 2.0388 | 2.0644 | 2.0387 | 2.0644 | +0.0515 | +2.66% | 16:59 |
| HO.H20 | Mar 2020 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | +0.0354 | +1.84% | 09:46 |
| HO.J20 | Apr 2020 | 1.9771 | 1.9771 | 1.9765 | 1.9765 | +0.0286 | +1.50% | 16:27 |
| HO.M20 | Jun 2020 | 1.9682 | 1.9682 | 1.9682 | 1.9682 | +0.0022 | +0.11% | 10:39 |
| HO.U20 | Sep 2020 | 1.9771 | 1.9771 | 1.9771 | 1.9771 | +0.0274 | +1.48% | 16:10 |
| HO.X20 | Nov 2020 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | +0.0249 | +1.30% | 16:10 |
| HO.Z20 | Dec 2020 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | +0.0229 | +1.19% | 10:16 |
| HO.H19:F20 | Mar 2019/Jan 2020 Spread | -0.0350 | -0.0350 | -0.0350 | -0.0349 | +0.0056 | 0.00% | 09:51 |
| HO.H19:G20 | Mar 2019/Feb 2020 Spread | -0.0391 | -0.0391 | -0.0391 | -0.0391 | +0.0022 | 0.00% | 10:14 |
| HO.H19:J19 | Mar 2019/Apr 2019 Spread | 0.0038 | 0.0047 | 0.0032 | 0.0033 | -0.0009 | -8.82% | 16:59 |
| HO.H19:J20 | Mar 2019/Apr 2020 Spread | -0.0255 | -0.0255 | -0.0266 | -0.0257 | +0.0098 | 0.00% | 14:29 |
| HO.H19:K19 | Mar 2019/May 2019 Spread | 0.0086 | 0.0094 | 0.0066 | 0.0066 | -0.0013 | -10.08% | 16:59 |
| HO.H19:M19 | Mar 2019/Jun 2019 Spread | 0.0106 | 0.0116 | 0.0079 | 0.0086 | -0.0005 | -4.95% | 16:57 |
| HO.H19:M20 | Mar 2019/Jun 2020 Spread | -0.0270 | -0.0270 | -0.0270 | -0.0270 | +0.0064 | 0.00% | 05:06 |
| HO.H19:N19 | Mar 2019/Jul 2019 Spread | 0.0077 | 0.0077 | 0.0039 | 0.0046 | -0.0002 | -18.18% | 16:44 |
| HO.H19:Q19 | Mar 2019/Aug 2019 Spread | 0.0015 | 0.0018 | -0.0023 | -0.0016 | -0.0007 | 0.00% | 15:56 |
| HO.H19:U19 | Mar 2019/Sep 2019 Spread | -0.0075 | -0.0066 | -0.0117 | -0.0117 | -0.0021 | 0.00% | 15:03 |
| HO.H19:V19 | Mar 2019/Oct 2019 Spread | -0.0177 | -0.0156 | -0.0185 | -0.0185 | -0.0005 | 0.00% | 14:28 |
| HO.H19:X19 | Mar 2019/Nov 2019 Spread | -0.0230 | -0.0230 | -0.0244 | -0.0244 | +0.0020 | 0.00% | 10:31 |
| HO.H19:Z19 | Mar 2019/Dec 2019 Spread | -0.0308 | -0.0296 | -0.0355 | -0.0351 | -0.0009 | 0.00% | 16:24 |
| HO.H19:Z20 | Mar 2019/Dec 2020 Spread | -0.0444 | -0.0441 | -0.0444 | -0.0441 | +0.0053 | 0.00% | 11:41 |
| HO.J19:F20 | Apr 2019/Jan 2020 Spread | -0.0412 | -0.0392 | -0.0412 | -0.0392 | +0.0055 | 0.00% | 09:51 |
| HO.J19:G20 | Apr 2019/Feb 2020 Spread | -0.0417 | -0.0417 | -0.0428 | -0.0428 | +0.0027 | 0.00% | 10:14 |
| HO.J19:J20 | Apr 2019/Apr 2020 Spread | -0.0266 | -0.0266 | -0.0279 | -0.0267 | +0.0048 | 0.00% | 14:28 |
| HO.J19:K19 | Apr 2019/May 2019 Spread | 0.0041 | 0.0049 | 0.0036 | 0.0036 | -0.0001 | -3.70% | 16:59 |
| HO.J19:M19 | Apr 2019/Jun 2019 Spread | 0.0059 | 0.0070 | 0.0047 | 0.0051 | +0.0002 | 0.00% | 16:59 |
| HO.J19:N19 | Apr 2019/Jul 2019 Spread | 0.0018 | 0.0033 | 0.0003 | 0.0015 | +0.0009 | 0.00% | 16:32 |
| HO.J19:Q19 | Apr 2019/Aug 2019 Spread | -0.0030 | -0.0024 | -0.0058 | -0.0050 | +0.0001 | 0.00% | 15:47 |
| HO.J19:U19 | Apr 2019/Sep 2019 Spread | -0.0114 | -0.0114 | -0.0149 | -0.0149 | -0.0011 | 0.00% | 16:59 |
| HO.J19:V19 | Apr 2019/Oct 2019 Spread | -0.0189 | -0.0188 | -0.0230 | -0.0230 | -0.0008 | 0.00% | 14:38 |
| HO.J19:X19 | Apr 2019/Nov 2019 Spread | -0.0278 | -0.0278 | -0.0278 | -0.0278 | +0.0028 | 0.00% | 09:28 |
| HO.J19:Z19 | Apr 2019/Dec 2019 Spread | -0.0355 | -0.0337 | -0.0368 | -0.0364 | +0.0020 | 0.00% | 12:58 |
| HO.K19:F20 | May 2019/Jan 2020 Spread | -0.0440 | -0.0440 | -0.0440 | -0.0440 | +0.0044 | 0.00% | 09:51 |
| HO.K19:M19 | May 2019/Jun 2019 Spread | 0.0014 | 0.0021 | 0.0010 | 0.0016 | +0.0004 | 0.00% | 16:59 |
| HO.K19:N19 | May 2019/Jul 2019 Spread | -0.0023 | -0.0016 | -0.0034 | -0.0026 | +0.0005 | 0.00% | 16:44 |
| HO.K19:Q19 | May 2019/Aug 2019 Spread | -0.0079 | -0.0070 | -0.0095 | -0.0091 | -0.0003 | 0.00% | 16:02 |
| HO.K19:U19 | May 2019/Sep 2019 Spread | -0.0162 | -0.0155 | -0.0182 | -0.0182 | -0.0007 | 0.00% | 14:29 |
| HO.K19:V19 | May 2019/Oct 2019 Spread | -0.0249 | -0.0237 | -0.0261 | -0.0261 | -0.0002 | 0.00% | 13:33 |
| HO.K19:X19 | May 2019/Nov 2019 Spread | -0.0329 | -0.0329 | -0.0329 | -0.0329 | +0.0014 | 0.00% | 10:31 |
| HO.K19:Z19 | May 2019/Dec 2019 Spread | -0.0388 | -0.0388 | -0.0400 | -0.0400 | +0.0021 | 0.00% | 12:58 |
| HO.M19:F20 | Jun 2019/Jan 2020 Spread | -0.0516 | -0.0485 | -0.0516 | -0.0485 | +0.0044 | 0.00% | 14:53 |
| HO.M19:G20 | Jun 2019/Feb 2020 Spread | -0.0582 | -0.0582 | -0.0582 | -0.0582 | +0.0018 | 0.00% | 11:30 |
| HO.M19:J20 | Jun 2019/Apr 2020 Spread | -0.0414 | -0.0414 | -0.0414 | -0.0414 | +0.0045 | 0.00% | 11:10 |
| HO.M19:N19 | Jun 2019/Jul 2019 Spread | -0.0040 | -0.0036 | -0.0048 | -0.0048 | -0.0005 | 0.00% | 16:59 |
| HO.M19:Q19 | Jun 2019/Aug 2019 Spread | -0.0095 | -0.0090 | -0.0111 | -0.0107 | -0.0007 | 0.00% | 16:10 |
| HO.M19:U19 | Jun 2019/Sep 2019 Spread | -0.0182 | -0.0175 | -0.0202 | -0.0199 | -0.0012 | 0.00% | 16:57 |
| HO.M19:V19 | Jun 2019/Oct 2019 Spread | -0.0268 | -0.0256 | -0.0277 | -0.0274 | -0.0003 | 0.00% | 13:50 |
| HO.M19:X19 | Jun 2019/Nov 2019 Spread | -0.0356 | -0.0356 | -0.0356 | -0.0356 | -0.0001 | 0.00% | 14:13 |
| HO.M19:Z19 | Jun 2019/Dec 2019 Spread | -0.0423 | -0.0405 | -0.0440 | -0.0439 | -0.0006 | 0.00% | 16:59 |
| HO.N19:F20 | Jul 2019/Jan 2020 Spread | -0.0437 | -0.0437 | -0.0437 | -0.0437 | +0.0016 | 0.00% | 09:59 |
| HO.N19:H20 | Jul 2019/Mar 2020 Spread | -0.0410 | -0.0410 | -0.0410 | -0.0410 | +0.0018 | 0.00% | 10:01 |
| HO.N19:J20 | Jul 2019/Apr 2020 Spread | -0.0299 | -0.0299 | -0.0299 | -0.0299 | +0.0022 | 0.00% | 10:02 |
| HO.N19:K20 | Jul 2019/May 2020 Spread | -0.0230 | -0.0230 | -0.0230 | -0.0230 | +0.0016 | 0.00% | 10:02 |
| HO.N19:N20 | Jul 2019/Jul 2020 Spread | -0.0230 | -0.0173 | -0.0230 | -0.0173 | +0.0060 | 0.00% | 12:53 |
| HO.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0056 | -0.0053 | -0.0064 | -0.0064 | -0.0007 | 0.00% | 16:59 |
| HO.N19:U19 | Jul 2019/Sep 2019 Spread | -0.0144 | -0.0138 | -0.0157 | -0.0152 | -0.0008 | 0.00% | 15:48 |
| HO.N19:U20 | Jul 2019/Sep 2020 Spread | -0.0260 | -0.0260 | -0.0260 | -0.0260 | +0.0013 | 0.00% | 10:04 |
| HO.N19:V19 | Jul 2019/Oct 2019 Spread | -0.0222 | -0.0220 | -0.0242 | -0.0240 | -0.0012 | 0.00% | 14:39 |
| HO.N19:X19 | Jul 2019/Nov 2019 Spread | -0.0309 | -0.0309 | -0.0324 | -0.0324 | -0.0012 | 0.00% | 14:39 |
| HO.N19:X20 | Jul 2019/Nov 2020 Spread | -0.0300 | -0.0300 | -0.0300 | -0.0300 | +0.0004 | 0.00% | 10:05 |
| HO.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.0377 | -0.0377 | -0.0396 | -0.0396 | -0.0006 | 0.00% | 14:39 |
| HO.Q19:F20 | Aug 2019/Jan 2020 Spread | -0.0398 | -0.0398 | -0.0398 | -0.0398 | +0.0015 | 0.00% | 12:34 |
| HO.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.0085 | -0.0083 | -0.0093 | -0.0090 | -0.0003 | 0.00% | 16:54 |
| HO.Q19:V19 | Aug 2019/Oct 2019 Spread | -0.0166 | -0.0164 | -0.0179 | -0.0174 | -0.0003 | 0.00% | 15:39 |
| HO.Q19:X19 | Aug 2019/Nov 2019 Spread | -0.0245 | -0.0242 | -0.0250 | -0.0249 | +0.0006 | 0.00% | 14:13 |
| HO.Q19:Z19 | Aug 2019/Dec 2019 Spread | -0.0349 | -0.0349 | -0.0349 | -0.0349 | -0.0003 | 0.00% | 10:00 |
| HO.U19:V19 | Sep 2019/Oct 2019 Spread | -0.0081 | -0.0080 | -0.0087 | -0.0086 | -0.0002 | 0.00% | 16:59 |
| HO.U19:X19 | Sep 2019/Nov 2019 Spread | -0.0160 | -0.0160 | -0.0168 | -0.0168 | 0.0000 | 0.00% | 14:39 |
| HO.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0226 | -0.0226 | -0.0237 | -0.0233 | +0.0013 | 0.00% | 14:55 |
| HO.V19:F20 | Oct 2019/Jan 2020 Spread | -0.0207 | -0.0207 | -0.0209 | -0.0209 | +0.0016 | 0.00% | 14:17 |
| HO.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0084 | -0.0075 | -0.0084 | -0.0080 | +0.0004 | 0.00% | 16:59 |
| HO.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.0161 | -0.0143 | -0.0161 | -0.0158 | +0.0004 | 0.00% | 14:39 |
| HO.X19:F20 | Nov 2019/Jan 2020 Spread | -0.0120 | -0.0120 | -0.0120 | -0.0120 | +0.0021 | 0.00% | 09:51 |
| HO.X19:G20 | Nov 2019/Feb 2020 Spread | -0.0135 | -0.0125 | -0.0135 | -0.0125 | +0.0024 | 0.00% | 09:51 |
| HO.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.0076 | -0.0066 | -0.0076 | -0.0072 | +0.0006 | 0.00% | 16:59 |
| HO.Z19:F20 | Dec 2019/Jan 2020 Spread | -0.0059 | -0.0052 | -0.0059 | -0.0058 | +0.0005 | 0.00% | 16:59 |
| HO.Z19:G20 | Dec 2019/Feb 2020 Spread | -0.0065 | -0.0065 | -0.0065 | -0.0065 | +0.0006 | 0.00% | 11:59 |
| HO.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.0028 | -0.0028 | -0.0028 | -0.0028 | +0.0010 | 0.00% | 14:29 |
| HO.Z19:J20 | Dec 2019/Apr 2020 Spread | 0.0048 | 0.0050 | 0.0042 | 0.0042 | -0.0003 | -5.77% | 14:55 |
| HO.Z19:M20 | Dec 2019/Jun 2020 Spread | 0.0210 | 0.0215 | 0.0195 | 0.0203 | +0.0028 | +35.00% | 14:53 |
| HO.Z19:Z20 | Dec 2019/Dec 2020 Spread | 0.0150 | 0.0184 | 0.0127 | 0.0167 | +0.0070 | 0.00% | 16:35 |
| HO.F20:G20 | Jan 2020/Feb 2020 Spread | -0.0001 | -0.0001 | -0.0006 | -0.0005 | +0.0003 | 0.00% | 16:59 |
| HO.G20:H20 | Feb 2020/Mar 2020 Spread | 0.0039 | 0.0040 | 0.0035 | 0.0039 | +0.0006 | +16.67% | 16:58 |
| HO.H20:J20 | Mar 2020/Apr 2020 Spread | 0.0110 | 0.0116 | 0.0108 | 0.0108 | +0.0001 | +1.16% | 14:53 |
| HO.J20:K20 | Apr 2020/May 2020 Spread | 0.0080 | 0.0083 | 0.0076 | 0.0076 | +0.0001 | +4.17% | 14:53 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | 0.0034 | 0.0041 | 0.0032 | 0.0039 | +0.0008 | +133.33% | 16:49 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | -0.0015 | -0.0008 | -0.0017 | -0.0008 | +0.0010 | 0.00% | 12:39 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | -0.0046 | -0.0037 | -0.0051 | -0.0037 | +0.0023 | 0.00% | 14:33 |
| HO.M20:V20 | Jun 2020/Oct 2020 Spread | -0.0050 | -0.0050 | -0.0050 | -0.0050 | +0.0031 | 0.00% | 12:37 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.0075 | -0.0036 | -0.0075 | -0.0038 | +0.0040 | 0.00% | 14:32 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.0014 | -0.0014 | -0.0014 | -0.0014 | +0.0006 | 0.00% | 14:56 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.0012 | -0.0012 | -0.0012 | -0.0012 | +0.0008 | 0.00% | 16:48 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0023 | -0.0023 | -0.0023 | -0.0023 | +0.0007 | 0.00% | 09:31 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | -0.0003 | -0.0003 | -0.0003 | -0.0003 | +0.0005 | 0.00% | 14:32 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.0017 | 0.0017 | 0.0010 | 0.0016 | +0.0005 | +62.50% | 14:38 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.0002 | -0.0002 | -0.0002 | -0.0002 | +0.0001 | 0.00% | 12:04 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.0085 | 0.0090 | 0.0085 | 0.0090 | +0.0001 | +20.00% | 14:29 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.0185 | 0.0200 | 0.0177 | 0.0190 | +0.0012 | +75.00% | 15:38 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | 0.0160 | 0.0198 | 0.0160 | 0.0198 | +0.0069 | 0.00% | 13:30 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | 0.0033 | 0.0033 | 0.0033 | 0.0033 | -0.0002 | -10.53% | 11:51 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0002 | -5.13% | 11:51 |
| HO.H21:J21 | Mar 2021/Apr 2021 Spread | 0.0090 | 0.0090 | 0.0090 | 0.0090 | +0.0001 | +1.11% | 11:51 |
| HO.H21:M21 | Mar 2021/Jun 2021 Spread | 0.0087 | 0.0088 | 0.0085 | 0.0088 | +0.0005 | +5.75% | 16:35 |
| HO.J21:K21 | Apr 2021/May 2021 Spread | 0.0020 | 0.0020 | 0.0020 | 0.0020 | +0.0003 | +15.00% | 11:52 |
| HO.K21:M21 | May 2021/Jun 2021 Spread | -0.0015 | -0.0008 | -0.0015 | -0.0011 | +0.0007 | 0.00% | 16:39 |
| HO.M21:N21 | Jun 2021/Jul 2021 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | +0.0013 | 0.00% | 13:33 |
| HO.M21:U21 | Jun 2021/Sep 2021 Spread | -0.0100 | -0.0100 | -0.0100 | -0.0100 | -0.0005 | 0.00% | 14:30 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | -0.0055 | -0.0045 | -0.0055 | -0.0046 | +0.0007 | 0.00% | 16:36 |
| HO.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.0040 | -0.0040 | -0.0040 | -0.0040 | -0.0003 | 0.00% | 16:53 |
| HO.Q21:U21 | Aug 2021/Sep 2021 Spread | -0.0025 | -0.0025 | -0.0025 | -0.0025 | -0.0014 | 0.00% | 16:53 |
| HO.U21:V21 | Sep 2021/Oct 2021 Spread | 0.0010 | 0.0010 | 0.0010 | 0.0010 | +0.0005 | 0.00% | 14:38 |
| HO.U21:Z21 | Sep 2021/Dec 2021 Spread | 0.0040 | 0.0040 | 0.0040 | 0.0040 | +0.0006 | +15.00% | 14:22 |
| HO.V21:X21 | Oct 2021/Nov 2021 Spread | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0000 | 0.00% | 14:31 |
| HO.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.0025 | 0.0025 | 0.0025 | 0.0025 | -0.0005 | -20.00% | 12:54 |
| HO.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.0030 | -0.0030 | -0.0030 | -0.0030 | -0.0005 | 0.00% | 13:28 |
| HO.Z21:M22 | Dec 2021/Jun 2022 Spread | 0.0095 | 0.0095 | 0.0095 | 0.0095 | +0.0153 | +161.05% | 16:25 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
