| New York Mercantile Exchange (NYMEX) › Energy › NEW YORK HARBOR ULSD (HO) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HO.Z19 | Dec 2019 | 1.8961 | 1.8961 | 1.8935 | 1.8935 | -0.0021 | -0.11% | 18:46 |
| HO.F20 | Jan 2020 | 1.8932 | 1.8934 | 1.8907 | 1.8907 | -0.0020 | -0.10% | 18:39 |
| HO.G20 | Feb 2020 | 1.9036 | 1.9120 | 1.8855 | 1.8890 | -0.0170 | -0.90% | 17:28 |
| HO.H20 | Mar 2020 | 1.8863 | 1.9011 | 1.8751 | 1.8793 | -0.0152 | -0.81% | 17:28 |
| HO.J20 | Apr 2020 | 1.8734 | 1.8844 | 1.8610 | 1.8650 | -0.0127 | -0.69% | 17:28 |
| HO.K20 | May 2020 | 1.8694 | 1.8743 | 1.8540 | 1.8576 | -0.0088 | -0.48% | 17:28 |
| HO.M20 | Jun 2020 | 1.8642 | 1.8659 | 1.8450 | 1.8509 | -0.0073 | -0.40% | 17:28 |
| HO.N20 | Jul 2020 | 1.8580 | 1.8615 | 1.8451 | 1.8506 | -0.0051 | -0.28% | 17:28 |
| HO.Q20 | Aug 2020 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.0052 | -0.29% | 17:28 |
| HO.U20 | Sep 2020 | 1.8490 | 1.8516 | 1.8490 | 1.8516 | -0.0044 | -0.24% | 17:28 |
| HO.V20 | Oct 2020 | 1.8557 | 1.8557 | 1.8530 | 1.8530 | -0.0048 | -0.26% | 17:28 |
| HO.X20 | Nov 2020 | 1.8559 | 1.8559 | 1.8559 | 1.8559 | -0.0031 | -0.17% | 17:28 |
| HO.Z20 | Dec 2020 | 1.8638 | 1.8650 | 1.8528 | 1.8569 | -0.0026 | -0.14% | 17:28 |
| HO.U21 | Sep 2021 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +0.0036 | +0.20% | 17:28 |
| HO.Z21 | Dec 2021 | 1.8244 | 1.8244 | 1.8225 | 1.8225 | -0.0015 | -0.08% | 17:28 |
| HO.Z19:X20 | Dec 2019/Nov 2020 Spread | 0.0619 | 0.0619 | 0.0619 | 0.0619 | +0.0001 | 0.00% | 17:28 |
| HO.Z19:V20 | Dec 2019/Oct 2020 Spread | 0.0470 | 0.0476 | 0.0470 | 0.0476 | -0.0109 | -11.73% | 17:28 |
| HO.Z19:U20 | Dec 2019/Sep 2020 Spread | 0.0610 | 0.0690 | 0.0610 | 0.0690 | -0.0027 | -2.71% | 11:46 |
| HO.Z19:M20 | Dec 2019/Jun 2020 Spread | 0.0564 | 0.0564 | 0.0471 | 0.0471 | -0.0100 | -10.30% | 17:28 |
| HO.Z19:N20 | Dec 2019/Jul 2020 Spread | 0.0529 | 0.0533 | 0.0494 | 0.0494 | -0.0107 | -10.78% | 17:28 |
| HO.Z19:Q20 | Dec 2019/Aug 2020 Spread | 0.0506 | 0.0506 | 0.0492 | 0.0492 | -0.0114 | -11.80% | 17:28 |
| HO.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.0028 | 0.0029 | 0.0027 | 0.0029 | +0.0003 | +2.17% | 18:31 |
| HO.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.0101 | 0.0114 | 0.0063 | 0.0065 | -0.0047 | -15.41% | 17:28 |
| HO.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.0169 | 0.0169 | 0.0169 | 0.0169 | +0.0004 | +0.81% | 18:42 |
| HO.Z19:J20 | Dec 2019/Apr 2020 Spread | 0.0387 | 0.0387 | 0.0309 | 0.0310 | -0.0080 | -11.05% | 17:28 |
| HO.Z19:K20 | Dec 2019/May 2020 Spread | 0.0474 | 0.0474 | 0.0406 | 0.0407 | -0.0089 | -10.19% | 17:28 |
| HO.Z19:Z20 | Dec 2019/Dec 2020 Spread | 0.0566 | 0.0566 | 0.0433 | 0.0433 | -0.0126 | -13.31% | 17:28 |
| HO.F20:Q20 | Jan 2020/Aug 2020 Spread | 0.0719 | 0.0719 | 0.0688 | 0.0688 | -0.0056 | -8.32% | 13:25 |
| HO.F20:G20 | Jan 2020/Feb 2020 Spread | 0.0060 | 0.0061 | 0.0041 | 0.0041 | -0.0018 | -10.78% | 17:28 |
| HO.F20:Z20 | Jan 2020/Dec 2020 Spread | 0.0555 | 0.0555 | 0.0555 | 0.0555 | -0.0009 | -1.16% | 17:28 |
| HO.F20:X20 | Jan 2020/Nov 2020 Spread | 0.0565 | 0.0565 | 0.0565 | 0.0565 | -0.0061 | -10.80% | 11:16 |
| HO.F20:U20 | Jan 2020/Sep 2020 Spread | 0.0474 | 0.0474 | 0.0474 | 0.0474 | -0.0074 | -9.04% | 17:28 |
| HO.F20:N20 | Jan 2020/Jul 2020 Spread | 0.0535 | 0.0535 | 0.0464 | 0.0464 | -0.0081 | -9.69% | 17:28 |
| HO.F20:M20 | Jan 2020/Jun 2020 Spread | 0.0516 | 0.0521 | 0.0446 | 0.0446 | -0.0076 | -9.18% | 17:28 |
| HO.F20:K20 | Jan 2020/May 2020 Spread | 0.0434 | 0.0434 | 0.0378 | 0.0382 | -0.0063 | -8.54% | 17:28 |
| HO.F20:J20 | Jan 2020/Apr 2020 Spread | 0.0335 | 0.0340 | 0.0284 | 0.0284 | -0.0056 | -9.52% | 17:28 |
| HO.F20:H20 | Jan 2020/Mar 2020 Spread | 0.0141 | 0.0141 | 0.0141 | 0.0141 | +0.0001 | +0.28% | 18:14 |
| HO.G20:Q20 | Feb 2020/Aug 2020 Spread | 0.0490 | 0.0490 | 0.0490 | 0.0490 | -0.0039 | -7.44% | 17:28 |
| HO.G20:N20 | Feb 2020/Jul 2020 Spread | 0.0449 | 0.0454 | 0.0408 | 0.0408 | -0.0079 | -12.32% | 17:28 |
| HO.G20:M20 | Feb 2020/Jun 2020 Spread | 0.0465 | 0.0469 | 0.0399 | 0.0399 | -0.0060 | -9.06% | 17:28 |
| HO.G20:K20 | Feb 2020/May 2020 Spread | 0.0380 | 0.0387 | 0.0338 | 0.0338 | -0.0043 | -7.68% | 17:28 |
| HO.G20:J20 | Feb 2020/Apr 2020 Spread | 0.0274 | 0.0279 | 0.0243 | 0.0244 | -0.0033 | -7.86% | 17:28 |
| HO.G20:H20 | Feb 2020/Mar 2020 Spread | 0.0113 | 0.0116 | 0.0098 | 0.0100 | -0.0015 | -7.89% | 17:28 |
| HO.G20:U20 | Feb 2020/Sep 2020 Spread | 0.0515 | 0.0515 | 0.0515 | 0.0515 | -0.0063 | -10.06% | 11:16 |
| HO.G20:V20 | Feb 2020/Oct 2020 Spread | 0.0501 | 0.0501 | 0.0501 | 0.0501 | -0.0059 | -11.78% | 11:16 |
| HO.G20:X20 | Feb 2020/Nov 2020 Spread | 0.0484 | 0.0484 | 0.0484 | 0.0484 | -0.0060 | 0.00% | 11:16 |
| HO.H20:U20 | Mar 2020/Sep 2020 Spread | 0.0445 | 0.0445 | 0.0440 | 0.0440 | -0.0023 | -6.91% | 11:28 |
| HO.H20:M20 | Mar 2020/Jun 2020 Spread | 0.0352 | 0.0352 | 0.0301 | 0.0303 | -0.0044 | -9.24% | 17:28 |
| HO.H20:K20 | Mar 2020/May 2020 Spread | 0.0268 | 0.0271 | 0.0237 | 0.0240 | -0.0027 | -7.07% | 17:28 |
| HO.H20:N20 | Mar 2020/Jul 2020 Spread | 0.0358 | 0.0365 | 0.0318 | 0.0320 | -0.0062 | -17.32% | 17:28 |
| HO.H20:X20 | Mar 2020/Nov 2020 Spread | 0.0341 | 0.0353 | 0.0341 | 0.0353 | -0.0037 | 0.00% | 11:22 |
| HO.H20:J20 | Mar 2020/Apr 2020 Spread | 0.0145 | 0.0145 | 0.0145 | 0.0145 | +0.0002 | +0.86% | 18:14 |
| HO.J20:K20 | Apr 2020/May 2020 Spread | 0.0108 | 0.0108 | 0.0094 | 0.0096 | -0.0011 | -7.28% | 17:28 |
| HO.J20:M20 | Apr 2020/Jun 2020 Spread | 0.0161 | 0.0161 | 0.0161 | 0.0161 | +0.0001 | +0.41% | 18:14 |
| HO.J20:N20 | Apr 2020/Jul 2020 Spread | 0.0174 | 0.0175 | 0.0173 | 0.0174 | -0.0030 | -11.15% | 17:28 |
| HO.J20:Q20 | Apr 2020/Aug 2020 Spread | 0.0178 | 0.0178 | 0.0178 | 0.0178 | -0.0034 | -11.81% | 17:28 |
| HO.J20:U20 | Apr 2020/Sep 2020 Spread | 0.0207 | 0.0207 | 0.0202 | 0.0202 | -0.0001 | -0.48% | 17:28 |
| HO.J20:V20 | Apr 2020/Oct 2020 Spread | 0.0178 | 0.0178 | 0.0178 | 0.0178 | -0.0033 | -18.54% | 11:16 |
| HO.J20:Z20 | Apr 2020/Dec 2020 Spread | 0.0143 | 0.0143 | 0.0143 | 0.0143 | -0.0041 | -28.67% | 10:20 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | 0.0080 | 0.0082 | 0.0065 | 0.0066 | -0.0014 | -14.29% | 17:28 |
| HO.K20:N20 | May 2020/Jul 2020 Spread | 0.0100 | 0.0100 | 0.0077 | 0.0079 | -0.0020 | -16.53% | 17:28 |
| HO.K20:Q20 | May 2020/Aug 2020 Spread | 0.0108 | 0.0108 | 0.0108 | 0.0108 | +0.0002 | +3.64% | 17:28 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | 0.0021 | 0.0021 | 0.0003 | 0.0005 | -0.0019 | -65.52% | 17:28 |
| HO.M20:M21 | Jun 2020/Jun 2021 Spread | 0.0444 | 0.0447 | 0.0444 | 0.0447 | -0.0008 | -5.88% | 13:50 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | 0.0021 | 0.0023 | 0.0010 | 0.0012 | -0.0008 | -25.81% | 17:28 |
| HO.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.0033 | 0.0033 | 0.0016 | 0.0019 | -0.0009 | -21.43% | 17:28 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.0043 | -0.0043 | -0.0043 | -0.0043 | 0.0000 | 0.00% | 18:31 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | 0.0010 | 0.0011 | 0.0003 | 0.0005 | -0.0006 | -50.00% | 17:28 |
| HO.N20:U20 | Jul 2020/Sep 2020 Spread | -0.0009 | -0.0007 | -0.0010 | -0.0007 | -0.0016 | -400.00% | 17:28 |
| HO.N20:V20 | Jul 2020/Oct 2020 Spread | -0.0023 | -0.0023 | -0.0023 | -0.0023 | -0.0012 | 0.00% | 17:28 |
| HO.Q20:X20 | Aug 2020/Nov 2020 Spread | -0.0029 | -0.0029 | -0.0029 | -0.0029 | -0.0002 | 0.00% | 17:28 |
| HO.Q20:V20 | Aug 2020/Oct 2020 Spread | -0.0028 | -0.0028 | -0.0028 | -0.0028 | -0.0012 | 0.00% | 17:28 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.0008 | -0.0005 | -0.0013 | -0.0012 | -0.0006 | 0.00% | 17:28 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | -0.0013 | -0.0012 | -0.0018 | -0.0018 | -0.0006 | 0.00% | 17:28 |
| HO.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.0042 | -0.0040 | -0.0048 | -0.0047 | -0.0013 | 0.00% | 17:28 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | -0.0015 | -0.0015 | -0.0021 | -0.0017 | -0.0004 | 0.00% | 17:28 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.0010 | -0.0010 | -0.0016 | -0.0012 | -0.0004 | 0.00% | 17:28 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.0014 | -0.0014 | -0.0014 | -0.0014 | +0.0001 | 0.00% | 18:31 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.0460 | 0.0460 | 0.0450 | 0.0450 | -0.0025 | -5.85% | 17:28 |
| HO.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0000 | 0.00% | 17:28 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0000 | 0.00% | 17:28 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | 0.034 | 0.034 | 0.034 | 0.034 | -0.001 | -4.55% | 17:28 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | 0.0045 | 0.0045 | 0.0045 | 0.0045 | -0.0003 | -7.14% | 17:28 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | 0.0092 | 0.0092 | 0.0092 | 0.0092 | -0.0005 | -5.38% | 09:25 |
| HO.H21:J21 | Mar 2021/Apr 2021 Spread | 0.0172 | 0.0172 | 0.0172 | 0.0172 | -0.0002 | -1.32% | 17:28 |
| HO.J21:M21 | Apr 2021/Jun 2021 Spread | 0.0167 | 0.0167 | 0.0167 | 0.0167 | -0.0001 | -0.60% | 13:52 |
| HO.J21:K21 | Apr 2021/May 2021 Spread | 0.0103 | 0.0103 | 0.0103 | 0.0103 | -0.0003 | -3.37% | 10:03 |
| HO.K21:M21 | May 2021/Jun 2021 Spread | 0.0053 | 0.0061 | 0.0053 | 0.0060 | -0.0002 | -4.55% | 13:19 |
| HO.M21:N21 | Jun 2021/Jul 2021 Spread | -0.0019 | -0.0019 | -0.0019 | -0.0019 | -0.0004 | 0.00% | 17:28 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | -0.0130 | -0.0125 | -0.0130 | -0.0125 | +0.0011 | 0.00% | 17:28 |
| HO.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.0021 | -0.0021 | -0.0021 | -0.0021 | -0.0007 | 0.00% | 17:28 |
| HO.Q21:U21 | Aug 2021/Sep 2021 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | -0.0009 | 0.00% | 17:28 |
| HO.U21:V21 | Sep 2021/Oct 2021 Spread | -0.0035 | -0.0035 | -0.0035 | -0.0035 | -0.0010 | 0.00% | 14:27 |
| HO.V21:X21 | Oct 2021/Nov 2021 Spread | -0.0032 | -0.0032 | -0.0032 | -0.0032 | -0.0009 | 0.00% | 14:27 |
| HO.X21:Z21 | Nov 2021/Dec 2021 Spread | -0.0015 | -0.0015 | -0.0015 | -0.0015 | -0.0009 | 0.00% | 14:27 |
| HO.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.0200 | 0.0225 | 0.0200 | 0.0225 | -0.0001 | -0.67% | 17:28 |
| 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
