Saturday Jun 15, 6:45PM EDT

NEW YORK HARBOR ULSD (NYMEX:HO)

New York Mercantile Exchange (NYMEX)Energy › NEW YORK HARBOR ULSD (HO)
MarketContractOpenHighLowLastChangePctTime
HO.N19Jul 20191.80921.83941.79911.8302+0.0236+1.18%16:59
HO.Q19Aug 20191.81421.84671.80681.8364+0.0214+1.07%16:58
HO.U19Sep 20191.83911.85401.81621.8431+0.0200+1.00%16:58
HO.V19Oct 20191.82821.86211.82481.8520+0.0199+0.99%16:39
HO.X19Nov 20191.84411.86781.84411.8599+0.0203+1.01%15:59
HO.Z19Dec 20191.83891.87261.83891.8641+0.0195+0.97%16:44
HO.F20Jan 20201.84281.87391.84271.8673+0.0188+0.93%15:59
HO.G20Feb 20201.85151.87141.85151.8613+0.0150+0.74%14:29
HO.H20Mar 20201.84721.86451.84701.8575+0.0173+0.86%14:52
HO.J20Apr 20201.83841.85421.83841.8451+0.0165+0.83%14:52
HO.K20May 20201.83251.84451.83251.8375+0.0163+0.82%14:52
HO.M20Jun 20201.82891.84131.82751.8326+0.0156+0.79%14:50
HO.N20Jul 20201.82501.84001.82501.8400+0.0207+1.05%11:26
HO.Q20Aug 20201.84001.84451.84001.8445+0.0220+1.15%12:26
HO.U20Sep 20201.84251.84251.84251.8425+0.0164+0.89%09:55
HO.V20Oct 20201.84501.85151.84501.8515+0.0228+1.22%12:27
HO.X20Nov 20201.84751.85351.84751.8531+0.0222+1.16%12:32
HO.Z20Dec 20201.84411.85361.84411.8460+0.0141+0.72%15:42
HO.F21Jan 20211.85001.85001.85001.8500+0.0143+0.75%10:11
HO.G21Feb 20211.85001.85001.85001.8500+0.0141+0.74%10:11
HO.H21Mar 20211.84001.84001.84001.8400-0.0082-0.42%13:20
HO.J21Apr 20211.83501.83751.83501.8375+0.0170+0.95%10:11
HO.K21May 20211.83001.83001.83001.8300+0.0167+0.93%10:13
HO.M21Jun 20211.82281.82991.82151.8215+0.0113+0.59%14:38
HO.N21Jul 20211.82001.82001.82001.8200-0.0084-0.46%13:23
HO.Q21Aug 20211.82001.82001.82001.8200-0.0107-0.59%13:24
HO.U21Sep 20211.82501.82501.82501.8250-0.0084-0.46%13:24
HO.V21Oct 20211.82301.82301.82301.8230-0.0136-0.71%13:25
HO.X21Nov 20211.82501.82501.82501.8250-0.0141-0.74%13:26
HO.Z21Dec 20211.83581.84351.83581.8430+0.0193+1.00%09:55
HO.F22Jan 20221.83001.83001.83001.8300-0.0112-0.59%13:27
HO.N19:F20Jul 2019/Jan 2020 Spread-0.0395-0.0351-0.0397-0.0355+0.00640.00%15:59
HO.N19:F22Jul 2019/Jan 2022 Spread-0.0120-0.0120-0.0120-0.0120+0.00660.00%14:51
HO.N19:G20Jul 2019/Feb 2020 Spread-0.0371-0.0322-0.0371-0.0322+0.00750.00%14:26
HO.N19:H20Jul 2019/Mar 2020 Spread-0.0294-0.0260-0.0302-0.0260+0.00760.00%14:28
HO.N19:J20Jul 2019/Apr 2020 Spread-0.0174-0.0155-0.0180-0.0167+0.0053+588.89%11:35
HO.N19:K20Jul 2019/May 2020 Spread-0.0104-0.0104-0.0104-0.0104+0.0042+38.53%09:44
HO.N19:M20Jul 2019/Jun 2020 Spread-0.0047-0.0016-0.0047-0.0016+0.0088+49.72%14:31
HO.N19:M21Jul 2019/Jun 2021 Spread0.00580.00580.00580.0058+0.0094+162.07%14:38
HO.N19:Q19Jul 2019/Aug 2019 Spread-0.0081-0.0060-0.0083-0.0066+0.00180.00%16:58
HO.N19:U19Jul 2019/Sep 2019 Spread-0.0162-0.0128-0.0162-0.0133+0.00320.00%16:58
HO.N19:V19Jul 2019/Oct 2019 Spread-0.0243-0.0206-0.0245-0.0211+0.00440.00%16:24
HO.N19:X19Jul 2019/Nov 2019 Spread-0.0311-0.0272-0.0311-0.0281+0.00490.00%15:59
HO.N19:Z19Jul 2019/Dec 2019 Spread-0.0365-0.0320-0.0365-0.0326+0.00540.00%16:44
HO.N19:Z20Jul 2019/Dec 2020 Spread-0.0190-0.0133-0.0201-0.0139+0.0114+38.00%15:43
HO.N19:Z21Jul 2019/Dec 2021 Spread-0.0283-0.0283-0.0295-0.0295-0.01220.00%14:28
HO.Q19:F20Aug 2019/Jan 2020 Spread-0.0317-0.0288-0.0325-0.0294+0.00410.00%14:29
HO.Q19:G20Aug 2019/Feb 2020 Spread-0.0296-0.0262-0.0296-0.0262+0.00510.00%14:33
HO.Q19:H20Aug 2019/Mar 2020 Spread-0.0213-0.0182-0.0217-0.0182+0.00700.00%14:25
HO.Q19:J20Aug 2019/Apr 2020 Spread-0.0099-0.0068-0.0099-0.0068+0.0068+128.30%14:37
HO.Q19:K20Aug 2019/May 2020 Spread-0.0009-0.0009-0.0009-0.0009+0.00530.00%12:21
HO.Q19:M20Aug 2019/Jun 2020 Spread0.00130.00690.00130.0058+0.0078+600.00%14:29
HO.Q19:U19Aug 2019/Sep 2019 Spread-0.0079-0.0066-0.0080-0.0067+0.00140.00%16:59
HO.Q19:V19Aug 2019/Oct 2019 Spread-0.0166-0.0144-0.0166-0.0146+0.00250.00%15:29
HO.Q19:X19Aug 2019/Nov 2019 Spread-0.0234-0.0210-0.0237-0.0215+0.00310.00%15:29
HO.Q19:Z19Aug 2019/Dec 2019 Spread-0.0279-0.0255-0.0285-0.0256+0.00400.00%16:07
HO.Q19:Z20Aug 2019/Dec 2020 Spread-0.0113-0.0113-0.0113-0.0113+0.00560.00%09:49
HO.Q19:Z21Aug 2019/Dec 2021 Spread-0.0069-0.0069-0.0069-0.0069+0.00180.00%09:54
HO.U19:F20Sep 2019/Jan 2020 Spread-0.0247-0.0220-0.0247-0.0226+0.00280.00%14:29
HO.U19:G20Sep 2019/Feb 2020 Spread-0.0206-0.0197-0.0206-0.0199+0.00330.00%12:05
HO.U19:H20Sep 2019/Mar 2020 Spread-0.0139-0.0120-0.0139-0.0120+0.00510.00%14:24
HO.U19:J20Sep 2019/Apr 2020 Spread-0.0027-0.0023-0.0027-0.0023+0.0032+23.70%10:10
HO.U19:M20Sep 2019/Jun 2020 Spread0.00910.01240.00910.0124+0.0063+18.92%14:29
HO.U19:M21Sep 2019/Jun 2021 Spread0.01940.01940.01940.0194+0.0065+33.51%14:38
HO.U19:N20Sep 2019/Jul 2020 Spread0.00800.00800.00800.0080+0.0008+10.00%10:56
HO.U19:V19Sep 2019/Oct 2019 Spread-0.0088-0.0077-0.0088-0.0077+0.00130.00%16:59
HO.U19:X19Sep 2019/Nov 2019 Spread-0.0157-0.0142-0.0158-0.0147+0.00180.00%15:29
HO.U19:Z19Sep 2019/Dec 2019 Spread-0.0203-0.0187-0.0207-0.0190+0.00250.00%16:07
HO.U19:Z20Sep 2019/Dec 2020 Spread-0.0118-0.0118-0.0118-0.0118+0.00640.00%10:36
HO.V19:F20Oct 2019/Jan 2020 Spread-0.0151-0.0143-0.0158-0.0144+0.00200.00%14:50
HO.V19:G20Oct 2019/Feb 2020 Spread-0.0127-0.0117-0.0127-0.0117+0.00250.00%10:57
HO.V19:H20Oct 2019/Mar 2020 Spread-0.0043-0.0043-0.0043-0.0043+0.0038+73.08%14:24
HO.V19:J20Oct 2019/Apr 2020 Spread0.00350.00350.00350.0035+0.0028+14.74%14:29
HO.V19:M20Oct 2019/Jun 2020 Spread0.01480.01590.01480.0159+0.0052+13.13%12:45
HO.V19:X19Oct 2019/Nov 2019 Spread-0.0072-0.0065-0.0072-0.0069+0.00060.00%16:46
HO.V19:Z19Oct 2019/Dec 2019 Spread-0.0116-0.0110-0.0119-0.0113+0.00120.00%14:50
HO.X19:F20Nov 2019/Jan 2020 Spread-0.0083-0.0075-0.0085-0.0075+0.00140.00%14:58
HO.X19:G20Nov 2019/Feb 2020 Spread-0.0056-0.0044-0.0056-0.0044+0.00230.00%14:40
HO.X19:H20Nov 2019/Mar 2020 Spread0.00150.00240.00150.0022+0.0028+21.21%14:37
HO.X19:J20Nov 2019/Apr 2020 Spread0.00910.00910.00910.0091-0.00160.00%10:31
HO.X19:M20Nov 2019/Jun 2020 Spread0.02570.02570.02570.0257-0.0024-9.34%13:13
HO.X19:Z19Nov 2019/Dec 2019 Spread-0.0046-0.0044-0.0049-0.0045+0.00050.00%15:10
HO.Z19:F20Dec 2019/Jan 2020 Spread-0.0034-0.0030-0.0039-0.0030+0.00090.00%16:29
HO.Z19:G20Dec 2019/Feb 2020 Spread-0.0012-0.00120.0002+0.0019+67.86%14:57
HO.Z19:H20Dec 2019/Mar 2020 Spread0.00540.00750.00540.0075+0.0031+24.22%15:07
HO.Z19:J20Dec 2019/Apr 2020 Spread0.01960.01960.01960.0196+0.0036+13.43%14:52
HO.Z19:M20Dec 2019/Jun 2020 Spread0.02900.03240.02890.0324+0.0048+10.79%15:00
HO.Z19:Z20Dec 2019/Dec 2020 Spread0.01400.01850.01400.0185+0.0058+11.49%15:43
HO.Z19:Z21Dec 2019/Dec 2021 Spread0.02050.02050.02050.0205-0.0004-1.95%09:54
HO.F20:G20Jan 2020/Feb 2020 Spread0.00180.00320.00160.0032+0.0010+21.74%14:57
HO.F20:H20Jan 2020/Mar 2020 Spread0.00920.01050.00910.0101+0.0018+81.82%14:31
HO.F20:J20Jan 2020/Apr 2020 Spread0.02040.02040.02040.0204+0.0023+7.57%14:52
HO.F20:M20Jan 2020/Jun 2020 Spread0.02810.02810.02810.0281-0.0029-6.13%05:02
HO.F20:Z20Jan 2020/Dec 2020 Spread0.00850.00850.00850.0085-0.0053-62.35%16:31
HO.F20:Z21Jan 2020/Dec 2021 Spread0.02400.02400.02400.0240-0.0008-3.33%09:54
HO.G20:H20Feb 2020/Mar 2020 Spread0.00610.00720.00610.0072+0.0011+10.78%15:47
HO.G20:J20Feb 2020/Apr 2020 Spread0.01680.01700.01680.0170+0.0006+2.36%02:28
HO.G20:K20Feb 2020/May 2020 Spread0.02620.02620.02620.0262+0.0011+4.20%09:26
HO.G20:Z20Feb 2020/Dec 2020 Spread0.01160.01160.01160.0116-0.0013-11.21%14:54
HO.G20:Z21Feb 2020/Dec 2021 Spread0.00900.00900.00900.0090-0.0124-137.78%14:28
HO.H20:J20Mar 2020/Apr 2020 Spread0.01180.01260.01170.0124+0.0008+5.26%14:50
HO.H20:K20Mar 2020/May 2020 Spread0.01700.01700.01700.0170-0.0006-2.38%03:28
HO.H20:M20Mar 2020/Jun 2020 Spread0.02420.02540.02410.0249+0.0017+5.35%14:24
HO.H20:Z20Mar 2020/Dec 2020 Spread0.00800.00810.00800.0081-0.0068-85.00%14:05
HO.H20:Z21Mar 2020/Dec 2021 Spread0.00530.00530.00530.0053-0.0099-186.79%14:18
HO.J20:K20Apr 2020/May 2020 Spread0.00740.00820.00740.0080+0.0006+6.00%15:34
HO.K20:M20May 2020/Jun 2020 Spread0.00430.00470.00430.0044+0.0002+3.12%14:50
HO.M20:M21Jun 2020/Jun 2021 Spread0.00490.00490.00490.0049-0.0019-38.78%09:43
HO.M20:N20Jun 2020/Jul 2020 Spread-0.0022-0.0017-0.0023-0.0019+0.0004+20.00%15:38
HO.M20:Q20Jun 2020/Aug 2020 Spread-0.0059-0.0059-0.0059-0.0059-0.00060.00%11:16
HO.M20:U20Jun 2020/Sep 2020 Spread-0.0089-0.0084-0.0090-0.0084+0.00070.00%13:57
HO.M20:Z20Jun 2020/Dec 2020 Spread-0.0150-0.0132-0.0154-0.0132+0.0017+23.61%15:16
HO.N20:Q20Jul 2020/Aug 2020 Spread-0.0030-0.0027-0.0032-0.0031+0.0001+10.00%14:56
HO.Q20:U20Aug 2020/Sep 2020 Spread-0.0035-0.0031-0.0036-0.0031+0.0005+500.00%14:29
HO.U20:V20Sep 2020/Oct 2020 Spread-0.0029-0.0027-0.0030-0.0027-0.0001-10.00%13:02
HO.U20:Z20Sep 2020/Dec 2020 Spread-0.0047-0.0047-0.0059-0.0057+0.00210.00%14:01
HO.V20:X20Oct 2020/Nov 2020 Spread-0.0026-0.0023-0.0026-0.00220.00000.00%10:17
HO.X20:Z20Nov 2020/Dec 2020 Spread-0.0009-0.0009-0.0013-0.0013-0.0003-16.67%10:14
HO.Z20:F21Dec 2020/Jan 2021 Spread-0.0037-0.0036-0.0037-0.0037+0.0001+33.33%10:16
HO.Z20:H21Dec 2020/Mar 2021 Spread0.00170.00170.00170.0017+0.0018+15.25%10:29
HO.Z20:M21Dec 2020/Jun 2021 Spread0.02170.02250.02000.0210-0.0007-1.52%14:38
HO.Z20:N21Dec 2020/Jul 2021 Spread0.01500.01500.01500.0150-0.0088-58.67%10:17
HO.Z20:U21Dec 2020/Sep 2021 Spread0.01000.01000.01000.0100-0.0096-19.47%10:21
HO.Z20:Z21Dec 2020/Dec 2021 Spread0.00650.01140.00550.0114+0.0032+6.15%14:29
HO.F21:G21Jan 2021/Feb 2021 Spread-0.0005-0.0005-0.0015-0.0011-0.0009-20.00%10:13
HO.G21:H21Feb 2021/Mar 2021 Spread0.00430.00430.00360.0036-0.0009-10.00%10:13
HO.H21:J21Mar 2021/Apr 2021 Spread0.01070.01070.01060.0106-0.0003-3.33%10:13
HO.J21:K21Apr 2021/May 2021 Spread0.00670.00800.00670.0067-0.0005-25.00%10:13
HO.K21:M21May 2021/Jun 2021 Spread0.00270.00350.00270.0035+0.00040.00%10:11
HO.M21:N21Jun 2021/Jul 2021 Spread-0.0028-0.0027-0.0028-0.0027-0.00080.00%13:24
HO.M21:Z21Jun 2021/Dec 2021 Spread-0.0140-0.0115-0.0140-0.0115+0.0020+40.00%14:27
HO.N21:Q21Jul 2021/Aug 2021 Spread-0.0034-0.0034-0.0034-0.0034-0.00110.00%13:24
HO.Q21:U21Aug 2021/Sep 2021 Spread-0.0032-0.0032-0.0032-0.00320.00000.00%12:54
HO.Z21:F22Dec 2021/Jan 2022 Spread-0.0044-0.0025-0.0044-0.0025-0.00070.00%15:13
HO.Z21:Z22Dec 2021/Dec 2022 Spread0.00020.00020.00020.0002+0.01150.00%12:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.