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.M19 | Jun 2019 | 2.0765 | 2.0824 | 2.0746 | 2.0778 | +0.0031 | +0.15% | 22:51 |
| HO.N19 | Jul 2019 | 2.0791 | 2.0843 | 2.0761 | 2.0792 | +0.0009 | +0.04% | 22:48 |
| HO.Q19 | Aug 2019 | 2.0808 | 2.0862 | 2.0805 | 2.0845 | +0.0016 | +0.08% | 22:51 |
| HO.U19 | Sep 2019 | 2.0899 | 2.0937 | 2.0899 | 2.0912 | +0.0010 | +0.05% | 22:46 |
| HO.V19 | Oct 2019 | 2.1253 | 2.1253 | 2.0880 | 2.0948 | -0.0147 | -0.72% | 15:13 |
| HO.X19 | Nov 2019 | 2.1097 | 2.1225 | 2.0923 | 2.0971 | -0.0153 | -0.75% | 15:51 |
| HO.Z19 | Dec 2019 | 2.1002 | 2.1037 | 2.1002 | 2.1037 | +0.0030 | +0.15% | 22:44 |
| HO.F20 | Jan 2020 | 2.1145 | 2.1249 | 2.0967 | 2.0995 | -0.0130 | -0.64% | 14:29 |
| HO.G20 | Feb 2020 | 2.1073 | 2.1167 | 2.0909 | 2.0938 | -0.0108 | -0.52% | 15:54 |
| HO.H20 | Mar 2020 | 2.0849 | 2.0924 | 2.0844 | 2.0887 | -0.0019 | -0.09% | 12:31 |
| HO.J20 | Apr 2020 | 2.0673 | 2.0736 | 2.0613 | 2.0613 | -0.0105 | -0.55% | 14:16 |
| HO.K20 | May 2020 | 2.0552 | 2.0621 | 2.0552 | 2.0621 | +0.0026 | +0.14% | 09:20 |
| HO.M20 | Jun 2020 | 2.0507 | 2.0624 | 2.0431 | 2.0431 | -0.0077 | -0.40% | 13:37 |
| HO.Z20 | Dec 2020 | 2.0335 | 2.0465 | 2.0311 | 2.0352 | +0.0026 | +0.13% | 12:45 |
| HO.Z21 | Dec 2021 | 1.9697 | 1.9697 | 1.9697 | 1.9697 | +0.0128 | +0.66% | 10:49 |
| HO.M19:V19 | Jun 2019/Oct 2019 Spread | -0.0160 | -0.0160 | -0.0199 | -0.0194 | -0.0054 | 0.00% | 15:28 |
| HO.M19:U19 | Jun 2019/Sep 2019 Spread | -0.0100 | -0.0098 | -0.0141 | -0.0140 | -0.0047 | 0.00% | 16:02 |
| HO.M19:G20 | Jun 2019/Feb 2020 Spread | -0.0134 | -0.0129 | -0.0209 | -0.0206 | -0.0115 | 0.00% | 15:54 |
| HO.M19:X19 | Jun 2019/Nov 2019 Spread | -0.0198 | -0.0195 | -0.0230 | -0.0230 | -0.0061 | 0.00% | 14:36 |
| HO.M19:Z19 | Jun 2019/Dec 2019 Spread | -0.0245 | -0.0243 | -0.0245 | -0.0245 | +0.0003 | 0.00% | 22:44 |
| HO.M19:Z20 | Jun 2019/Dec 2020 Spread | 0.0565 | 0.0588 | 0.0565 | 0.0576 | -0.0053 | -9.38% | 10:51 |
| HO.M19:Q19 | Jun 2019/Aug 2019 Spread | -0.0071 | -0.0068 | -0.0071 | -0.0068 | -0.0003 | 0.00% | 20:13 |
| HO.M19:N19 | Jun 2019/Jul 2019 Spread | -0.0023 | -0.0018 | -0.0023 | -0.0019 | -0.0001 | 0.00% | 22:46 |
| HO.M19:M20 | Jun 2019/Jun 2020 Spread | 0.0378 | 0.0390 | 0.0378 | 0.0390 | -0.0057 | 0.00% | 09:17 |
| HO.M19:J20 | Jun 2019/Apr 2020 Spread | 0.0172 | 0.0172 | 0.0172 | 0.0172 | -0.0065 | 0.00% | 09:09 |
| HO.M19:H20 | Jun 2019/Mar 2020 Spread | -0.0014 | -0.0014 | -0.0014 | -0.0014 | -0.0063 | 0.00% | 09:10 |
| HO.M19:F20 | Jun 2019/Jan 2020 Spread | -0.0211 | -0.0204 | -0.0256 | -0.0256 | -0.0086 | 0.00% | 14:29 |
| HO.N19:J20 | Jul 2019/Apr 2020 Spread | 0.0121 | 0.0121 | 0.0121 | 0.0121 | -0.0124 | 0.00% | 14:16 |
| HO.N19:Z20 | Jul 2019/Dec 2020 Spread | 0.0572 | 0.0572 | 0.0572 | 0.0572 | -0.0065 | -11.36% | 08:33 |
| HO.N19:K20 | Jul 2019/May 2020 Spread | 0.0332 | 0.0332 | 0.0332 | 0.0332 | -0.0036 | 0.00% | 09:20 |
| HO.N19:M20 | Jul 2019/Jun 2020 Spread | 0.0402 | 0.0419 | 0.0319 | 0.0319 | -0.0136 | -33.83% | 16:02 |
| HO.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.0049 | -0.0047 | -0.0049 | -0.0049 | -0.0002 | 0.00% | 19:18 |
| HO.N19:U19 | Jul 2019/Sep 2019 Spread | -0.0114 | -0.0111 | -0.0114 | -0.0112 | +0.0002 | 0.00% | 22:46 |
| HO.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.0178 | -0.0176 | -0.0236 | -0.0236 | -0.0066 | 0.00% | 16:02 |
| HO.N19:X19 | Jul 2019/Nov 2019 Spread | -0.0164 | -0.0164 | -0.0215 | -0.0215 | -0.0054 | 0.00% | 15:07 |
| HO.N19:V19 | Jul 2019/Oct 2019 Spread | -0.0135 | -0.0130 | -0.0176 | -0.0173 | -0.0041 | 0.00% | 16:49 |
| HO.N19:G20 | Jul 2019/Feb 2020 Spread | -0.0122 | -0.0122 | -0.0186 | -0.0183 | -0.0100 | 0.00% | 15:54 |
| HO.N19:H20 | Jul 2019/Mar 2020 Spread | -0.0032 | 0.0094 | -0.0032 | 0.0094 | +0.0137 | 0.00% | 14:10 |
| HO.N19:F20 | Jul 2019/Jan 2020 Spread | -0.0164 | -0.0164 | -0.0244 | -0.0244 | -0.0082 | 0.00% | 16:04 |
| HO.Q19:F20 | Aug 2019/Jan 2020 Spread | -0.0132 | -0.0130 | -0.0195 | -0.0195 | -0.0063 | 0.00% | 15:51 |
| HO.Q19:V19 | Aug 2019/Oct 2019 Spread | -0.0103 | -0.0103 | -0.0128 | -0.0127 | -0.0025 | 0.00% | 15:57 |
| HO.Q19:G20 | Aug 2019/Feb 2020 Spread | -0.0090 | -0.0090 | -0.0136 | -0.0136 | -0.0083 | 0.00% | 15:53 |
| HO.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.0066 | -0.0065 | -0.0066 | -0.0065 | +0.0002 | 0.00% | 22:16 |
| HO.Q19:X19 | Aug 2019/Nov 2019 Spread | -0.0134 | -0.0134 | -0.0164 | -0.0163 | -0.0032 | 0.00% | 14:30 |
| HO.Q19:Z19 | Aug 2019/Dec 2019 Spread | -0.0146 | -0.0144 | -0.0189 | -0.0187 | -0.0047 | 0.00% | 16:27 |
| HO.U19:H20 | Sep 2019/Mar 2020 Spread | 0.0103 | 0.0119 | 0.0069 | 0.0069 | -0.0073 | -70.87% | 14:29 |
| HO.U19:G20 | Sep 2019/Feb 2020 Spread | -0.0034 | -0.0026 | -0.0069 | -0.0069 | -0.0071 | 0.00% | 15:54 |
| HO.U19:V19 | Sep 2019/Oct 2019 Spread | -0.0047 | -0.0047 | -0.0060 | -0.0059 | -0.0012 | 0.00% | 16:49 |
| HO.U19:X19 | Sep 2019/Nov 2019 Spread | -0.0078 | -0.0077 | -0.0100 | -0.0100 | -0.0024 | 0.00% | 16:00 |
| HO.U19:Z19 | Sep 2019/Dec 2019 Spread | -0.0086 | -0.0086 | -0.0120 | -0.0119 | -0.0034 | 0.00% | 16:49 |
| HO.U19:F20 | Sep 2019/Jan 2020 Spread | -0.0080 | -0.0080 | -0.0120 | -0.0120 | -0.0043 | 0.00% | 13:59 |
| HO.V19:F20 | Oct 2019/Jan 2020 Spread | -0.0033 | -0.0032 | -0.0068 | -0.0068 | -0.0038 | 0.00% | 15:51 |
| HO.V19:G20 | Oct 2019/Feb 2020 Spread | -0.0037 | -0.0037 | -0.0038 | -0.0038 | +0.0016 | 0.00% | 10:37 |
| HO.V19:H20 | Oct 2019/Mar 2020 Spread | 0.0083 | 0.0117 | 0.0083 | 0.0117 | +0.0052 | 0.00% | 13:41 |
| HO.V19:M20 | Oct 2019/Jun 2020 Spread | 0.0561 | 0.0561 | 0.0561 | 0.0561 | -0.0026 | -4.63% | 11:00 |
| HO.V19:X19 | Oct 2019/Nov 2019 Spread | -0.0030 | -0.0030 | -0.0041 | -0.0041 | -0.0012 | 0.00% | 16:20 |
| HO.V19:Z19 | Oct 2019/Dec 2019 Spread | -0.0040 | -0.0040 | -0.0061 | -0.0060 | -0.0022 | 0.00% | 15:26 |
| HO.X19:J20 | Nov 2019/Apr 2020 Spread | 0.0320 | 0.0340 | 0.0320 | 0.0340 | +0.0045 | 0.00% | 13:14 |
| HO.X19:G20 | Nov 2019/Feb 2020 Spread | 0.0064 | 0.0069 | 0.0035 | 0.0035 | -0.0043 | 0.00% | 15:51 |
| HO.X19:H20 | Nov 2019/Mar 2020 Spread | 0.0220 | 0.0220 | 0.0220 | 0.0220 | -0.0021 | 0.00% | 10:03 |
| HO.X19:K20 | Nov 2019/May 2020 Spread | 0.0506 | 0.0506 | 0.0506 | 0.0506 | -0.0023 | 0.00% | 11:00 |
| HO.X19:Z19 | Nov 2019/Dec 2019 Spread | -0.0010 | -0.0010 | -0.0021 | -0.0019 | -0.0010 | 0.00% | 16:21 |
| HO.X19:F20 | Nov 2019/Jan 2020 Spread | -0.0024 | -0.0024 | -0.0024 | -0.0024 | +0.0001 | 0.00% | 18:01 |
| HO.Z19:J20 | Dec 2019/Apr 2020 Spread | 0.0406 | 0.0406 | 0.0406 | 0.0406 | -0.0032 | -76.19% | 14:29 |
| HO.Z19:Z20 | Dec 2019/Dec 2020 Spread | 0.0785 | 0.0802 | 0.0705 | 0.0710 | -0.0097 | -58.08% | 16:19 |
| HO.Z19:N20 | Dec 2019/Jul 2020 Spread | 0.0721 | 0.0721 | 0.0662 | 0.0662 | -0.0058 | 0.00% | 13:24 |
| HO.Z19:M20 | Dec 2019/Jun 2020 Spread | 0.0561 | 0.0561 | 0.0561 | 0.0561 | +0.0017 | +8.37% | 20:02 |
| HO.Z19:K20 | Dec 2019/May 2020 Spread | 0.0555 | 0.0555 | 0.0555 | 0.0555 | +0.0068 | 0.00% | 14:20 |
| HO.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.0080 | 0.0080 | 0.0052 | 0.0054 | -0.0033 | 0.00% | 16:02 |
| HO.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.0208 | 0.0220 | 0.0183 | 0.0183 | -0.0044 | 0.00% | 13:28 |
| HO.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.0007 | 0.0008 | -0.0007 | -0.0007 | -0.0015 | 0.00% | 15:58 |
| HO.F20:H20 | Jan 2020/Mar 2020 Spread | 0.0189 | 0.0189 | 0.0189 | 0.0189 | -0.0002 | -9.09% | 04:10 |
| HO.F20:G20 | Jan 2020/Feb 2020 Spread | 0.0079 | 0.0079 | 0.0060 | 0.0066 | -0.0013 | 0.00% | 16:39 |
| HO.F20:J20 | Jan 2020/Apr 2020 Spread | 0.0417 | 0.0417 | 0.0417 | 0.0417 | +0.0044 | +220.00% | 13:12 |
| HO.G20:J20 | Feb 2020/Apr 2020 Spread | 0.0321 | 0.0324 | 0.0321 | 0.0324 | -0.0004 | -1.25% | 09:09 |
| HO.G20:H20 | Feb 2020/Mar 2020 Spread | 0.0139 | 0.0139 | 0.0122 | 0.0125 | -0.0015 | -38.46% | 16:02 |
| HO.H20:J20 | Mar 2020/Apr 2020 Spread | 0.0188 | 0.0190 | 0.0173 | 0.0175 | -0.0013 | -12.04% | 16:06 |
| HO.H20:M20 | Mar 2020/Jun 2020 Spread | 0.0401 | 0.0401 | 0.0323 | 0.0377 | -0.0021 | -18.58% | 16:02 |
| HO.J20:K20 | Apr 2020/May 2020 Spread | 0.0119 | 0.0124 | 0.0114 | 0.0114 | -0.0009 | -12.00% | 14:29 |
| HO.K20:M20 | May 2020/Jun 2020 Spread | 0.0088 | 0.0091 | 0.0080 | 0.0080 | -0.0007 | -17.95% | 14:29 |
| HO.M20:N20 | Jun 2020/Jul 2020 Spread | 0.0041 | 0.0046 | 0.0040 | 0.0040 | -0.0004 | 0.00% | 14:29 |
| HO.M20:U20 | Jun 2020/Sep 2020 Spread | 0.0086 | 0.0092 | 0.0085 | 0.0092 | -0.0007 | 0.00% | 10:47 |
| HO.M20:Z20 | Jun 2020/Dec 2020 Spread | 0.0159 | 0.0159 | 0.0159 | 0.0159 | +0.0006 | 0.00% | 21:11 |
| HO.N20:Q20 | Jul 2020/Aug 2020 Spread | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0000 | 0.00% | 21:11 |
| HO.Q20:U20 | Aug 2020/Sep 2020 Spread | 0.0018 | 0.0018 | 0.0018 | 0.0018 | +0.0001 | 0.00% | 22:30 |
| HO.U20:Z20 | Sep 2020/Dec 2020 Spread | 0.0086 | 0.0088 | 0.0075 | 0.0076 | -0.0007 | 0.00% | 12:53 |
| HO.U20:V20 | Sep 2020/Oct 2020 Spread | 0.0026 | 0.0027 | 0.0020 | 0.0020 | -0.0006 | 0.00% | 12:53 |
| HO.V20:X20 | Oct 2020/Nov 2020 Spread | 0.0025 | 0.0025 | 0.0018 | 0.0018 | -0.0004 | 0.00% | 13:28 |
| HO.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.0037 | 0.0037 | 0.0027 | 0.0027 | -0.0008 | -50.00% | 13:26 |
| HO.Z20:Z21 | Dec 2020/Dec 2021 Spread | 0.0740 | 0.0740 | 0.0740 | 0.0740 | -0.0017 | -8.50% | 12:20 |
| HO.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.0633 | 0.0633 | 0.0633 | 0.0633 | +0.0036 | +18.95% | 11:21 |
| HO.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +0.0005 | +5.56% | 11:50 |
| HO.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.0081 | 0.0081 | 0.0081 | 0.0081 | -0.0015 | 0.00% | 11:42 |
| HO.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.0020 | 0.0020 | 0.0006 | 0.0012 | -0.0009 | 0.00% | 13:56 |
| HO.F21:G21 | Jan 2021/Feb 2021 Spread | 0.0062 | 0.0062 | 0.0057 | 0.0057 | -0.0011 | -33.33% | 13:28 |
| HO.G21:H21 | Feb 2021/Mar 2021 Spread | 0.0115 | 0.0115 | 0.0109 | 0.0109 | -0.0006 | -10.71% | 13:28 |
| HO.M21:Z21 | Jun 2021/Dec 2021 Spread | 0.0120 | 0.0130 | 0.0120 | 0.0130 | +0.0017 | 0.00% | 11:53 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||