| New York Mercantile Exchange (NYMEX) › Energy › NEW YORK HARBOR ULSD (HO) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HO.K20 | May 2020 | 1.0620 | 1.0773 | 1.0612 | 1.0744 | +0.0132 | +1.33% | 01:00 |
| HO.M20 | Jun 2020 | 1.0934 | 1.1052 | 1.0891 | 1.1014 | +0.0117 | +1.16% | 00:55 |
| HO.N20 | Jul 2020 | 1.1282 | 1.1398 | 1.1250 | 1.1358 | +0.0096 | +0.93% | 22:53 |
| HO.Q20 | Aug 2020 | 1.1688 | 1.1762 | 1.1646 | 1.1709 | +0.0021 | +0.20% | 21:07 |
| HO.U20 | Sep 2020 | 1.2124 | 1.2149 | 1.2124 | 1.2149 | +0.0150 | +1.37% | 21:45 |
| HO.V20 | Oct 2020 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | +0.0016 | +0.14% | 19:27 |
| HO.X20 | Nov 2020 | 1.2000 | 1.2480 | 1.2000 | 1.2480 | -0.0254 | -2.20% | 16:50 |
| HO.Z20 | Dec 2020 | 1.2684 | 1.2695 | 1.2665 | 1.2665 | +0.0065 | +0.56% | 23:49 |
| HO.F21 | Jan 2021 | 1.2280 | 1.2712 | 1.2280 | 1.2692 | -0.0193 | -1.64% | 15:46 |
| HO.G21 | Feb 2021 | 1.2784 | 1.2784 | 1.2784 | 1.2784 | -0.0046 | -0.38% | 20:39 |
| HO.H21 | Mar 2021 | 1.2757 | 1.2903 | 1.2682 | 1.2715 | -0.0321 | -2.66% | 13:27 |
| HO.J21 | Apr 2021 | 1.2776 | 1.2997 | 1.2776 | 1.2997 | -0.0165 | -1.36% | 15:46 |
| HO.K21 | May 2021 | 1.3196 | 1.3349 | 1.2800 | 1.3349 | +0.0869 | +7.03% | 16:22 |
| HO.M21 | Jun 2021 | 1.3000 | 1.3198 | 1.2865 | 1.3185 | -0.0153 | -1.23% | 16:51 |
| HO.N21 | Jul 2021 | 1.3400 | 1.3599 | 1.3000 | 1.3491 | +0.0782 | +6.15% | 16:25 |
| HO.Q21 | Aug 2021 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | -0.0426 | -3.27% | 09:10 |
| HO.U21 | Sep 2021 | 1.3675 | 1.3749 | 1.3299 | 1.3749 | +0.0677 | +5.25% | 16:33 |
| HO.V21 | Oct 2021 | 1.3465 | 1.3465 | 1.3465 | 1.3465 | -0.0334 | -2.56% | 08:55 |
| HO.X21 | Nov 2021 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | +0.0555 | +4.21% | 08:35 |
| HO.Z21 | Dec 2021 | 1.3462 | 1.3699 | 1.3421 | 1.3686 | -0.0153 | -1.17% | 15:12 |
| HO.F22 | Jan 2022 | 1.3589 | 1.3589 | 1.3550 | 1.3550 | +0.0021 | +0.16% | 12:57 |
| HO.G22 | Feb 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | +0.0449 | +3.38% | 15:43 |
| HO.H22 | Mar 2022 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | +0.0217 | +1.64% | 15:21 |
| HO.J22 | Apr 2022 | 1.3994 | 1.3994 | 1.3994 | 1.3994 | +0.0242 | +1.48% | 15:34 |
| HO.K22 | May 2022 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | +0.0428 | +2.58% | 15:47 |
| HO.N22 | Jul 2022 | 1.4387 | 1.4387 | 1.4387 | 1.4387 | +0.0280 | +2.03% | 15:35 |
| HO.Q22 | Aug 2022 | 1.4513 | 1.4513 | 1.4513 | 1.4513 | +0.0285 | +1.71% | 15:34 |
| HO.U22 | Sep 2022 | 1.4617 | 1.4617 | 1.4617 | 1.4617 | +0.0285 | +1.71% | 15:34 |
| HO.V22 | Oct 2022 | 1.4668 | 1.4675 | 1.4668 | 1.4675 | +0.0274 | +1.64% | 15:35 |
| HO.Z22 | Dec 2022 | 1.4570 | 1.4594 | 1.4567 | 1.4594 | +0.0169 | +1.20% | 14:03 |
| HO.F23 | Jan 2023 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | +0.0300 | +2.11% | 15:27 |
| HO.K20:Z20 | May 2020/Dec 2020 Spread | -0.196 | -0.196 | -0.196 | -0.196 | -0.003 | 0.00% | 21:34 |
| HO.K20:Z21 | May 2020/Dec 2021 Spread | -0.2895 | -0.2895 | -0.3093 | -0.3090 | -0.0278 | 0.00% | 15:12 |
| HO.K20:Z22 | May 2020/Dec 2022 Spread | -0.4076 | -0.4076 | -0.4157 | -0.4157 | +0.0238 | 0.00% | 13:59 |
| HO.K20:F21 | May 2020/Jan 2021 Spread | -0.1922 | -0.1816 | -0.2095 | -0.2095 | -0.0242 | 0.00% | 14:29 |
| HO.K20:X21 | May 2020/Nov 2021 Spread | -0.2900 | -0.2900 | -0.2900 | -0.2900 | +0.0387 | 0.00% | 21:36 |
| HO.K20:X20 | May 2020/Nov 2020 Spread | -0.1630 | -0.1595 | -0.1841 | -0.1819 | -0.0168 | 0.00% | 16:09 |
| HO.K20:G21 | May 2020/Feb 2021 Spread | -0.2128 | -0.2128 | -0.2128 | -0.2128 | +0.0021 | 0.00% | 20:39 |
| HO.K20:Q20 | May 2020/Aug 2020 Spread | -0.1001 | -0.1001 | -0.1001 | -0.1001 | +0.0021 | 0.00% | 19:15 |
| HO.K20:H21 | May 2020/Mar 2021 Spread | -0.2031 | -0.2031 | -0.2091 | -0.2091 | -0.0082 | 0.00% | 11:10 |
| HO.K20:K21 | May 2020/May 2021 Spread | -0.2300 | -0.2300 | -0.2457 | -0.2440 | -0.0240 | 0.00% | 16:09 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | -0.0276 | -0.0275 | -0.0284 | -0.0278 | +0.0007 | 0.00% | 00:59 |
| HO.K20:M21 | May 2020/Jun 2021 Spread | -0.2300 | -0.2300 | -0.2332 | -0.2329 | -0.0020 | 0.00% | 09:32 |
| HO.K20:N20 | May 2020/Jul 2020 Spread | -0.0624 | -0.0624 | -0.0641 | -0.0641 | -0.0010 | 0.00% | 21:52 |
| HO.K20:U20 | May 2020/Sep 2020 Spread | -0.1367 | -0.1367 | -0.1391 | -0.1391 | +0.0001 | 0.00% | 21:45 |
| HO.K20:V20 | May 2020/Oct 2020 Spread | -0.1488 | -0.1428 | -0.1662 | -0.1648 | -0.0170 | 0.00% | 16:51 |
| HO.M20:Z21 | Jun 2020/Dec 2021 Spread | -0.2711 | -0.2711 | -0.2786 | -0.2786 | -0.0215 | 0.00% | 11:33 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.1644 | -0.1644 | -0.1683 | -0.1681 | -0.0024 | 0.00% | 22:18 |
| HO.M20:X20 | Jun 2020/Nov 2020 Spread | -0.1523 | -0.1523 | -0.1523 | -0.1523 | +0.0023 | 0.00% | 20:39 |
| HO.M20:V20 | Jun 2020/Oct 2020 Spread | -0.1271 | -0.1225 | -0.1374 | -0.1374 | -0.0150 | 0.00% | 16:13 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | -0.1044 | -0.0980 | -0.1108 | -0.1091 | -0.0100 | 0.00% | 16:40 |
| HO.M20:Q20 | Jun 2020/Aug 2020 Spread | -0.0723 | -0.0652 | -0.0748 | -0.0738 | -0.0078 | 0.00% | 16:38 |
| HO.M20:F21 | Jun 2020/Jan 2021 Spread | -0.1761 | -0.1761 | -0.1806 | -0.1797 | -0.0166 | 0.00% | 14:29 |
| HO.M20:G21 | Jun 2020/Feb 2021 Spread | -0.2047 | -0.2047 | -0.2047 | -0.2047 | +0.0043 | 0.00% | 14:30 |
| HO.M20:H21 | Jun 2020/Mar 2021 Spread | -0.1824 | -0.1824 | -0.1824 | -0.1824 | +0.0085 | 0.00% | 10:33 |
| HO.M20:J21 | Jun 2020/Apr 2021 Spread | -0.1922 | -0.1922 | -0.2040 | -0.2021 | +0.0220 | 0.00% | 11:30 |
| HO.M20:M21 | Jun 2020/Jun 2021 Spread | -0.2098 | -0.2065 | -0.2098 | -0.2065 | -0.0024 | 0.00% | 10:24 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | -0.0360 | -0.0346 | -0.0361 | -0.0361 | -0.0007 | 0.00% | 22:53 |
| HO.N20:J21 | Jul 2020/Apr 2021 Spread | -0.1629 | -0.1629 | -0.1629 | -0.1629 | -0.0034 | 0.00% | 12:22 |
| HO.N20:M21 | Jul 2020/Jun 2021 Spread | -0.1867 | -0.1867 | -0.1867 | -0.1867 | +0.0194 | 0.00% | 11:22 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.0380 | -0.0373 | -0.0388 | -0.0388 | -0.0006 | 0.00% | 00:13 |
| HO.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0750 | -0.0744 | -0.0750 | -0.0746 | -0.0011 | 0.00% | 00:41 |
| HO.N20:V20 | Jul 2020/Oct 2020 Spread | -0.1009 | -0.1009 | -0.1009 | -0.1009 | 0.0000 | 0.00% | 19:27 |
| HO.N20:X20 | Jul 2020/Nov 2020 Spread | -0.1190 | -0.1190 | -0.1190 | -0.1190 | -0.0002 | 0.00% | 23:46 |
| HO.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.1330 | -0.1188 | -0.1330 | -0.1295 | -0.0113 | 0.00% | 16:49 |
| HO.N20:Z21 | Jul 2020/Dec 2021 Spread | -0.2434 | -0.2434 | -0.2434 | -0.2434 | +0.0294 | 0.00% | 10:09 |
| HO.N20:H21 | Jul 2020/Mar 2021 Spread | -0.1513 | -0.1513 | -0.1513 | -0.1513 | +0.0014 | 0.00% | 10:33 |
| HO.N20:G21 | Jul 2020/Feb 2021 Spread | -0.1506 | -0.1506 | -0.1558 | -0.1558 | -0.0210 | 0.00% | 14:29 |
| HO.N20:F21 | Jul 2020/Jan 2021 Spread | -0.1334 | -0.1334 | -0.1448 | -0.1448 | -0.0185 | 0.00% | 14:29 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.0352 | -0.0352 | -0.0354 | -0.0354 | +0.0002 | 0.00% | 20:06 |
| HO.Q20:H21 | Aug 2020/Mar 2021 Spread | -0.1180 | -0.1180 | -0.1180 | -0.1180 | +0.0369 | 0.00% | 10:37 |
| HO.Q20:F21 | Aug 2020/Jan 2021 Spread | -0.0984 | -0.0981 | -0.1056 | -0.1056 | -0.0117 | 0.00% | 14:29 |
| HO.Q20:V20 | Aug 2020/Oct 2020 Spread | -0.0626 | -0.0626 | -0.0627 | -0.0627 | +0.0001 | 0.00% | 23:43 |
| HO.Q20:X20 | Aug 2020/Nov 2020 Spread | -0.0806 | -0.0806 | -0.0806 | -0.0806 | -0.0011 | 0.00% | 23:43 |
| HO.Q20:Z20 | Aug 2020/Dec 2020 Spread | -0.0929 | -0.0929 | -0.0929 | -0.0926 | +0.0004 | 0.00% | 23:43 |
| HO.Q20:Z21 | Aug 2020/Dec 2021 Spread | -0.2032 | -0.2032 | -0.2089 | -0.2089 | -0.0064 | 0.00% | 11:33 |
| HO.Q20:G21 | Aug 2020/Feb 2021 Spread | -0.1119 | -0.1119 | -0.1119 | -0.1119 | +0.0134 | 0.00% | 11:19 |
| HO.U20:G21 | Sep 2020/Feb 2021 Spread | -0.0738 | -0.0732 | -0.0743 | -0.0740 | +0.0154 | 0.00% | 10:32 |
| HO.U20:H21 | Sep 2020/Mar 2021 Spread | -0.0891 | -0.0877 | -0.0891 | -0.0877 | +0.0182 | 0.00% | 05:27 |
| HO.U20:J21 | Sep 2020/Apr 2021 Spread | -0.0954 | -0.0954 | -0.0971 | -0.0971 | +0.0133 | 0.00% | 04:25 |
| HO.U20:F21 | Sep 2020/Jan 2021 Spread | -0.0628 | -0.0628 | -0.0628 | -0.0628 | +0.0152 | 0.00% | 14:18 |
| HO.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0564 | -0.0564 | -0.0575 | -0.0571 | -0.0005 | 0.00% | 23:43 |
| HO.U20:X20 | Sep 2020/Nov 2020 Spread | -0.0445 | -0.0445 | -0.0445 | -0.0445 | 0.0000 | 0.00% | 23:44 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0265 | -0.0265 | -0.0268 | -0.0268 | -0.0004 | 0.00% | 23:43 |
| HO.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.0299 | -0.0299 | -0.0299 | -0.0299 | -0.0004 | 0.00% | 23:45 |
| HO.V20:J21 | Oct 2020/Apr 2021 Spread | -0.0686 | -0.0686 | -0.0695 | -0.0695 | +0.0107 | 0.00% | 04:25 |
| HO.V20:U21 | Oct 2020/Sep 2021 Spread | -0.1291 | -0.1291 | -0.1291 | -0.1291 | +0.0148 | 0.00% | 09:01 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | -0.0175 | -0.0175 | -0.0179 | -0.0177 | -0.0002 | 0.00% | 00:41 |
| HO.V20:F21 | Oct 2020/Jan 2021 Spread | -0.0429 | -0.0429 | -0.0429 | -0.0429 | -0.0062 | 0.00% | 14:29 |
| HO.X20:G21 | Nov 2020/Feb 2021 Spread | -0.0330 | -0.0330 | -0.0330 | -0.0330 | +0.0027 | 0.00% | 20:39 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.0123 | -0.0121 | -0.0124 | -0.0122 | -0.0002 | 0.00% | 00:41 |
| HO.X20:M21 | Nov 2020/Jun 2021 Spread | -0.0708 | -0.0623 | -0.0708 | -0.0623 | +0.0205 | 0.00% | 15:38 |
| HO.X20:Z21 | Nov 2020/Dec 2021 Spread | -0.1467 | -0.1467 | -0.1467 | -0.1467 | -0.0035 | 0.00% | 00:40 |
| HO.X20:F21 | Nov 2020/Jan 2021 Spread | -0.0233 | -0.0226 | -0.0258 | -0.0251 | -0.0050 | 0.00% | 16:30 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | -0.0593 | -0.0593 | -0.0593 | -0.0593 | -0.0006 | 0.00% | 00:52 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | -0.1165 | -0.1165 | -0.1165 | -0.1165 | +0.0010 | 0.00% | 00:52 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.0123 | -0.0114 | -0.0125 | -0.0122 | -0.0003 | 0.00% | 00:44 |
| HO.Z20:G21 | Dec 2020/Feb 2021 Spread | -0.0206 | -0.0206 | -0.0206 | -0.0206 | +0.0022 | 0.00% | 20:39 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | -0.0320 | -0.0304 | -0.0342 | -0.0326 | -0.0041 | 0.00% | 16:55 |
| HO.Z20:J21 | Dec 2020/Apr 2021 Spread | -0.0405 | -0.0376 | -0.0433 | -0.0411 | -0.0073 | 0.00% | 13:49 |
| HO.F21:Z22 | Jan 2021/Dec 2022 Spread | -0.2086 | -0.2086 | -0.2086 | -0.2086 | +0.0139 | 0.00% | 13:41 |
| HO.F21:H21 | Jan 2021/Mar 2021 Spread | -0.0198 | -0.0196 | -0.0220 | -0.0212 | -0.0005 | 0.00% | 11:34 |
| HO.F21:M21 | Jan 2021/Jun 2021 Spread | -0.0491 | -0.0408 | -0.0491 | -0.0408 | +0.0072 | 0.00% | 15:48 |
| HO.F21:J21 | Jan 2021/Apr 2021 Spread | -0.0290 | -0.0290 | -0.0305 | -0.0305 | +0.0003 | 0.00% | 15:46 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | -0.0094 | -0.0094 | -0.0104 | -0.0104 | 0.0000 | 0.00% | 20:39 |
| HO.G21:M21 | Feb 2021/Jun 2021 Spread | -0.0385 | -0.0385 | -0.0390 | -0.0390 | +0.0046 | 0.00% | 11:19 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | -0.0099 | -0.0094 | -0.0105 | -0.0103 | -0.0016 | 0.00% | 15:46 |
| HO.H21:J21 | Mar 2021/Apr 2021 Spread | -0.0082 | -0.0073 | -0.0087 | -0.0082 | -0.0010 | 0.00% | 15:46 |
| HO.H21:K21 | Mar 2021/May 2021 Spread | -0.0188 | -0.0188 | -0.0188 | -0.0186 | +0.0028 | 0.00% | 03:46 |
| HO.H21:M21 | Mar 2021/Jun 2021 Spread | -0.0273 | -0.0258 | -0.0277 | -0.0260 | -0.0005 | 0.00% | 11:59 |
| HO.J21:M21 | Apr 2021/Jun 2021 Spread | -0.0204 | -0.0204 | -0.0240 | -0.0223 | +0.0042 | 0.00% | 15:24 |
| HO.J21:K21 | Apr 2021/May 2021 Spread | -0.0097 | -0.0083 | -0.0099 | -0.0084 | -0.0005 | 0.00% | 16:09 |
| HO.K21:M21 | May 2021/Jun 2021 Spread | -0.0125 | -0.0088 | -0.0125 | -0.0094 | -0.0007 | 0.00% | 16:59 |
| HO.M21:U21 | Jun 2021/Sep 2021 Spread | -0.0426 | -0.0421 | -0.0435 | -0.0433 | -0.0023 | 0.00% | 15:26 |
| HO.M21:N21 | Jun 2021/Jul 2021 Spread | -0.0180 | -0.0160 | -0.0180 | -0.0171 | -0.0017 | 0.00% | 16:59 |
| HO.M21:M22 | Jun 2021/Jun 2022 Spread | -0.115 | -0.115 | -0.115 | -0.115 | 0.000 | 0.00% | 03:43 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | -0.0585 | -0.0574 | -0.0628 | -0.0603 | -0.0103 | 0.00% | 15:21 |
| HO.M21:Q21 | Jun 2021/Aug 2021 Spread | -0.0299 | -0.0290 | -0.0300 | -0.0290 | +0.0030 | 0.00% | 14:06 |
| HO.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.0170 | -0.0142 | -0.0170 | -0.0153 | -0.0013 | 0.00% | 16:59 |
| HO.Q21:U21 | Aug 2021/Sep 2021 Spread | -0.0120 | -0.0111 | -0.0127 | -0.0114 | -0.0008 | 0.00% | 14:27 |
| HO.U21:Z21 | Sep 2021/Dec 2021 Spread | -0.0179 | -0.0179 | -0.0180 | -0.0180 | -0.0019 | 0.00% | 11:33 |
| HO.U21:V21 | Sep 2021/Oct 2021 Spread | -0.0073 | -0.0073 | -0.0080 | -0.0080 | -0.0027 | 0.00% | 16:58 |
| HO.V21:X21 | Oct 2021/Nov 2021 Spread | -0.0056 | -0.0043 | -0.0065 | -0.0043 | -0.0017 | 0.00% | 15:12 |
| HO.X21:Z21 | Nov 2021/Dec 2021 Spread | -0.0035 | -0.0023 | -0.0039 | -0.0027 | -0.0009 | 0.00% | 16:58 |
| HO.Z21:Z22 | Dec 2021/Dec 2022 Spread | -0.1039 | -0.1009 | -0.1045 | -0.1015 | -0.0040 | 0.00% | 14:39 |
| HO.Z21:H22 | Dec 2021/Mar 2022 Spread | -0.0226 | -0.0214 | -0.0240 | -0.0214 | -0.0004 | 0.00% | 15:45 |
| HO.Z21:M22 | Dec 2021/Jun 2022 Spread | -0.0520 | -0.0500 | -0.0520 | -0.0500 | -0.0035 | 0.00% | 12:53 |
| HO.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.0064 | -0.0064 | -0.0067 | -0.0067 | -0.0008 | 0.00% | 15:21 |
| HO.F22:G22 | Jan 2022/Feb 2022 Spread | -0.0050 | -0.0050 | -0.0065 | -0.0065 | 0.0000 | 0.00% | 15:21 |
| HO.G22:H22 | Feb 2022/Mar 2022 Spread | -0.0067 | -0.0067 | -0.0067 | -0.0067 | -0.0014 | 0.00% | 15:21 |
| HO.H22:J22 | Mar 2022/Apr 2022 Spread | -0.0078 | -0.0078 | -0.0078 | -0.0078 | +0.0058 | 0.00% | 15:45 |
| HO.M22:U22 | Jun 2022/Sep 2022 Spread | -0.0319 | -0.0319 | -0.0319 | -0.0319 | +0.0031 | 0.00% | 11:06 |
| HO.M22:Z22 | Jun 2022/Dec 2022 Spread | -0.0535 | -0.0535 | -0.0535 | -0.0535 | +0.0005 | 0.00% | 12:53 |
| HO.Z22:Z23 | Dec 2022/Dec 2023 Spread | -0.0495 | -0.0495 | -0.0495 | -0.0495 | -0.0063 | -33.33% | 13:43 |
| 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