New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.J21Apr 2021-9.02-9.02-9.02-9.0200.00%00:00
QFO.K21May 2021-8.2-8.2-8.2-8.200.00%00:00
QFO.M21Jun 2021-7.94-7.94-7.94-7.9400.00%00:00
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (NYMEX:QE5)
MarketContractOpenHighLowLastChangePctTime
QE5.K21May 20212.032.032.032.030.000.00%00:00
QE5.M21Jun 20212.182.182.182.180.000.00%00:00
QE5.N21Jul 20212.232.232.232.230.000.00%00:00
ARGUS PROPANE (SAUDI ARAMCO) (NYMEX:Q9N)
MarketContractOpenHighLowLastChangePctTime
Q9N.K21May 2021474.9474.9474.9474.90.00.00%00:00
Q9N.M21Jun 2021470.507470.507470.507470.5070.0000.00%00:00
Q9N.N21Jul 2021474.36474.36474.36474.360.000.00%00:00
ARGUS PROPANE FAR EAST INDEX (NYMEX:Q7E)
MarketContractOpenHighLowLastChangePctTime
Q7E.J21Apr 2021532.712532.712532.712532.7120.0000.00%00:00
Q7E.K21May 2021499.9499.9499.9499.90.00.00%00:00
Q7E.M21Jun 2021494.757494.757494.757494.7570.0000.00%00:00
ARGUS WTI DIFF VS CMA NYMEX TRADE MO (NYMEX:QANT)
MarketContractOpenHighLowLastChangePctTime
QANT.K21May 20210.030.030.030.030.000.00%00:00
QANT.M21Jun 20210.20.20.20.20.00.00%00:00
QANT.N21Jul 20210.440.440.440.440.000.00%00:00
BACKADJUSTED GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW#C)
MarketContractOpenHighLowLastChangePctTime
QTW#CCash519.367519.367519.367519.3670.0000.00%00:00
BACKADJUSTED HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH#C)
MarketContractOpenHighLowLastChangePctTime
QNH#CCash0.0350.0350.0350.0350.0000.00%00:00
BACKADJUSTED PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP#C)
MarketContractOpenHighLowLastChangePctTime
QPGP#CCash0.51560.51560.51560.51560.00000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.M21Jun 202166.3666.5265.5465.94-0.63-0.95%06:11
QBZ.N21Jul 202166.5067.4066.4466.73+0.27+0.41%08:05
QBZ.Q21Aug 202165.9365.9365.9365.99+0.06+0.09%15:50
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
BRENT DATED FRONTLINE (NYMEX:QFY)
MarketContractOpenHighLowLastChangePctTime
QFY.J21Apr 2021-0.75-0.75-0.75-0.7500.00%00:00
QFY.K21May 20210.070.070.070.070.000.00%00:00
QFY.M21Jun 2021-0.05-0.05-0.05-0.0500.00%00:00
BRENT DUBAI (NYMEX:QDB)
MarketContractOpenHighLowLastChangePctTime
QDB.J21Apr 20212.0592.0592.0592.0590.0000.00%00:00
QDB.K21May 20211.8981.8981.8981.8980.0000.00%00:00
QDB.M21Jun 20212.072.072.072.070.000.00%00:00
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.J21Apr 202165.5365.5365.5365.530.000.00%00:00
QCY.K21May 202166.4166.4166.4166.410.000.00%00:00
QCY.M21Jun 202165.9165.9165.9165.910.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.Q21Aug 20212.00752.00752.00752.00750.00000.00%00:00
QCU.U21Sep 20211.911.911.911.910.000.00%00:00
QCU.V21Oct 20211.8851.8851.8851.8850.0000.00%00:00
CHICAGO UL GAS (PLATTS) VS RBOB SPRD (NYMEX:Q3C)
MarketContractOpenHighLowLastChangePctTime
Q3C.J21Apr 2021-0.0315-0.0315-0.0315-0.031500.00%00:00
Q3C.K21May 2021-0.03-0.03-0.03-0.0300.00%00:00
Q3C.M21Jun 2021-0.03-0.03-0.03-0.0300.00%00:00
CHICGO ULSD VS NY HARBOR ULSD (NYMEX:Q5C)
MarketContractOpenHighLowLastChangePctTime
Q5C.J21Apr 20210.04970.04970.04970.04970.00000.00%00:00
Q5C.K21May 20210.03950.03950.03950.03950.00000.00%00:00
Q5C.M21Jun 20210.0250.0250.0250.0250.0000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.K21May 202174.1574.1574.1574.75+0.60+0.81%06:49
QMTF.M21Jun 202174.374.374.374.30.00.00%00:00
QMTF.N21Jul 202175.775.775.775.70.00.00%00:00
COAL (API 4) FOB RICHARDS BAY (NYMEX:QMFF)
MarketContractOpenHighLowLastChangePctTime
QMFF.J21Apr 202193.993.993.993.90.00.00%00:00
QMFF.K21May 202190.1590.1590.1590.150.000.00%00:00
QMFF.M21Jun 202188.7588.7588.7588.750.000.00%00:00
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.J21Apr 202147.8547.8547.8547.850.000.00%00:00
QICI.K21May 20215050505000.00%00:00
QICI.M21Jun 202147.8547.8547.8547.850.000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.J21Apr 20211.38221.38221.38221.38220.00000.00%00:00
QA8L.K21May 20211.39251.39251.39251.39250.00000.00%00:00
QA8L.M21Jun 20211.38251.38251.38251.38250.00000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.J21Apr 20210.734460.734460.734460.734460.000000.00%00:00
QA8K.K21May 20210.716880.716880.716880.716880.000000.00%00:00
QA8K.M21Jun 20210.688750.688750.688750.688750.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.K21May 202163.4764.2561.5062.44-0.86-1.37%14:29
CL.M21Jun 202162.3962.5661.6461.79-0.63-1.01%06:58
CL.N21Jul 202162.3362.4761.5761.71-0.59-0.95%06:57
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.K21May 202163.4764.2561.5062.61-0.77-1.21%14:29
QCL.M21Jun 202162.3962.5661.6461.99-0.68-1.09%06:13
QCL.N21Jul 202162.3362.4361.8962.11-0.49-0.78%01:48
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.K21May 202163.07563.60062.65063.380+0.225+0.36%14:29
QM.M21Jun 202162.40062.57561.62561.800-0.625-1.00%06:57
QM.N21Jul 202162.30062.45061.60061.775-0.500-0.80%06:55
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.K21May 2021-51-6-500.00%14:29
CLT.M21Jun 202110-4-100.00%06:03
CLT.N21Jul 2021111100.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.M21Jun 202166.3666.5265.5465.74-0.57-0.86%06:57
BZ.N21Jul 202165.7165.8464.9165.11-0.59-0.90%06:57
BZ.Q21Aug 202165.0865.0864.6464.65-0.53-0.81%06:54
CRUDE OIL LAST DAY FINANCIAL (NYMEX:Q26)
MarketContractOpenHighLowLastChangePctTime
Q26.K21May 202163.1363.1363.1363.130.000.00%00:00
Q26.M21Jun 202163.1963.1963.1963.190.000.00%00:00
Q26.N21Jul 202163.0963.0963.0963.090.000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.K21May 202121.01521.04020.85020.935-0.130-0.62%06:13
QTTF.M21Jun 202120.97521.00020.80020.905-0.140-0.67%06:08
QTTF.N21Jul 202120.81520.81520.81520.815+0.435+2.13%06:10
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.J21Apr 20213.13583.13583.13583.13580.00000.00%00:00
QA5.K21May 20213.15673.15673.15673.15670.00000.00%00:00
QA5.M21Jun 20213.15913.15913.15913.15910.00000.00%00:00
ETHANOL (PLATTS) T2 FOB RDAM INCL DUTY (NYMEX:QZ1)
MarketContractOpenHighLowLastChangePctTime
QZ1.J21Apr 2021563.325563.325563.325563.3250.0000.00%00:00
QZ1.K21May 202159559559559500.00%00:00
QZ1.M21Jun 202160860860860800.00%00:00
EURO DIESEL 10 PPM VS LOW SULPHUR GASOIL (NYMEX:QET)
MarketContractOpenHighLowLastChangePctTime
QET.J21Apr 2021-1.08-1.08-1.08-1.0800.00%00:00
QET.K21May 2021-1.79-1.79-1.79-1.7900.00%00:00
QET.M21Jun 2021-1.5-1.5-1.5-1.500.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.J21Apr 2021-2.78-2.78-2.78-2.7800.00%00:00
QEN.K21May 2021-3.05-3.05-3.05-3.0500.00%00:00
QEN.M21Jun 2021-3.11-3.11-3.11-3.1100.00%00:00
EURO PROPANE CIF ARA (NYMEX:QPS)
MarketContractOpenHighLowLastChangePctTime
QPS.J21Apr 2021477.88477.88477.88477.880.000.00%00:00
QPS.K21May 2021450.4450.4450.4450.40.00.00%00:00
QPS.M21Jun 2021444.92444.92444.92444.920.000.00%00:00
EURO PROPANE CIF VS. NAPHTHA CIF (NYMEX:QEPN)
MarketContractOpenHighLowLastChangePctTime
QEPN.J21Apr 2021-80.587-80.587-80.587-80.58700.00%00:00
QEPN.K21May 2021-113.5-113.5-113.5-113.500.00%00:00
QEPN.M21Jun 2021-114-114-114-11400.00%00:00
EUROPEAN DATED BRENT (NYMEX:QUB)
MarketContractOpenHighLowLastChangePctTime
QUB.J21Apr 202164.9564.9564.9564.950.000.00%00:00
QUB.K21May 202166.4866.4866.4866.480.000.00%00:00
QUB.M21Jun 202165.8665.8665.8665.860.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.J21Apr 20214.114.114.114.110.000.00%00:00
QGZ.K21May 20214.824.824.824.820.000.00%00:00
QGZ.M21Jun 20215.645.645.645.640.000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.J21Apr 20216.21116.21116.21116.21110.00000.00%00:00
QTL.K21May 20216.6616.6616.6616.6610.0000.00%00:00
QTL.M21Jun 20217.2027.2027.2027.2020.0000.00%00:00
GAS EUROBOB OXY NWE BARGES (NYMEX:Q7H)
MarketContractOpenHighLowLastChangePctTime
Q7H.J21Apr 2021630.166630.166630.166630.1660.0000.00%00:00
Q7H.K21May 2021642.186642.186642.186642.1860.0000.00%00:00
Q7H.M21Jun 2021639.761639.761639.761639.7610.0000.00%00:00
GAS EUROBOB OXY NWE BARGES CRK SPRD (NYMEX:Q7K)
MarketContractOpenHighLowLastChangePctTime
Q7K.J21Apr 202110.11610.11610.11610.1160.0000.00%00:00
Q7K.K21May 202110.6310.6310.6310.630.000.00%00:00
Q7K.M21Jun 202110.89410.89410.89410.8940.0000.00%00:00
GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW)
MarketContractOpenHighLowLastChangePctTime
QTW.J21Apr 2021519.367519.367519.367519.3670.0000.00%00:00
QTW.K21May 2021529.792529.792529.792529.7920.0000.00%00:00
QTW.M21Jun 2021531.992531.992531.992531.9920.0000.00%00:00
GC #6 FUEL OIL 3% (PLATTS) VS BRENT CRCK (NYMEX:QGCI)
MarketContractOpenHighLowLastChangePctTime
QGCI.J21Apr 2021-8.861-8.861-8.861-8.86100.00%00:00
QGCI.K21May 2021-8.635-8.635-8.635-8.63500.00%00:00
QGCI.M21Jun 2021-8.508-8.508-8.508-8.50800.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.J21Apr 202156.6756.6756.6756.670.000.00%00:00
MFB.K21May 202157.7857.7857.7857.780.000.00%00:00
MFB.M21Jun 202157.3857.3857.3856.980.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.J21Apr 20210.160.160.160.160.000.00%00:00
QGCU.K21May 2021-0.433-0.433-0.433-0.43300.00%00:00
QGCU.M21Jun 2021-0.568-0.568-0.568-0.56800.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.J21Apr 2021-0.1951-0.1951-0.1951-0.1951-0.00010.00%00:00
QME.K21May 2021-0.1975-0.1975-0.1975-0.197500.00%00:00
QME.M21Jun 2021-0.195-0.195-0.195-0.19500.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (NYMEX:QA6)
MarketContractOpenHighLowLastChangePctTime
QA6.J21Apr 20210.03130.03130.03130.03130.00000.00%00:00
QA6.K21May 20210.02250.02250.02250.02250.00000.00%00:00
QA6.M21Jun 20210.010.010.010.010.000.00%00:00
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (NYMEX:QA8)
MarketContractOpenHighLowLastChangePctTime
QA8.J21Apr 2021-0.0352-0.0352-0.0352-0.035200.00%00:00
QA8.K21May 2021-0.06-0.06-0.06-0.0600.00%00:00
QA8.M21Jun 2021-0.06-0.06-0.06-0.0600.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.J21Apr 2021-0.1036-0.1036-0.1036-0.103600.00%00:00
QCBO.K21May 2021-0.1185-0.1185-0.1185-0.118500.00%00:00
QCBO.M21Jun 2021-0.1175-0.1175-0.1175-0.117500.00%00:00
GULF COAST JET FUEL CAL (NYMEX:QGE)
MarketContractOpenHighLowLastChangePctTime
QGE.J21Apr 20211.66481.66481.66481.66480.00000.00%00:00
QGE.K21May 20211.69721.69721.69721.69720.00000.00%00:00
QGE.M21Jun 20211.70261.70261.70261.70260.00000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QLY)
MarketContractOpenHighLowLastChangePctTime
QLY.J21Apr 20211.81251.81251.81251.81250.00000.00%00:00
QLY.K21May 20211.84671.84671.84671.84670.00000.00%00:00
QLY.M21Jun 20211.84911.84911.84911.84910.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.J21Apr 2021-0.0454-0.0454-0.0454-0.045400.00%00:00
QRVR.K21May 2021-0.0685-0.0685-0.0685-0.068500.00%00:00
QRVR.M21Jun 2021-0.0725-0.0725-0.0725-0.072500.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.K21May 20212.7172.7332.7172.727+0.053+1.94%12:10
HP.M21Jun 20212.7552.7552.7552.803+0.045+1.63%14:29
HP.U21Sep 20212.8472.8472.8472.887+0.031+1.09%16:59
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.K21May 20212.7272.7272.7272.733+0.006+0.22%12:10
QHP.M21Jun 20212.8032.8032.8032.755-0.048-1.71%14:29
QHP.U21Sep 20212.8952.8952.8952.847-0.048-1.66%16:59
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.K21May 20212.7182.7182.7082.709-0.009-0.33%03:15
HH.M21Jun 20212.7892.8022.7892.803-0.007-0.25%13:04
HH.N21Jul 20212.8692.8702.8652.874-0.010-0.35%16:04
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.K21May 20212.7182.7182.7082.709-0.018-0.66%03:15
QHH.M21Jun 20212.8032.8032.8032.797-0.006-0.21%15:09
QHH.N21Jul 20212.8852.8852.8852.875-0.010-0.35%15:25
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.Z21Dec 20213.1213.1213.1213.1210.0000.00%00:00
QNN.F22Jan 20223.143.143.143.140.000.00%00:00
QNN.G22Feb 20223.0753.0753.0753.0750.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.K21May 20212.7492.7492.7492.7490.0000.00%00:00
QNP.M21Jun 20212.8182.8182.8182.8180.0000.00%00:00
QNP.N21Jul 20212.8052.8052.8052.8050.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.K21May 20210.0510.0510.0510.0510.0000.00%00:00
QNH.M21Jun 20210.0580.0580.0580.0580.0000.00%00:00
QNH.N21Jul 20210.0740.0740.0740.0740.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.K21May 202127.927.927.927.90.00.00%00:00
QAU6.M21Jun 202130.3530.3530.3530.350.000.00%00:00
QAU6.N21Jul 202137.9537.9537.9537.950.000.00%00:00
LA CARB DIESEL VS NY ULSD (NYMEX:QKL)
MarketContractOpenHighLowLastChangePctTime
QKL.J21Apr 20210.03610.03610.03610.03610.00000.00%00:00
QKL.K21May 20210.03780.03780.03780.03780.00000.00%00:00
QKL.M21Jun 20210.03780.03780.03780.03780.00000.00%00:00
LA JET OPIS VS NY ULSD (NYMEX:QJS)
MarketContractOpenHighLowLastChangePctTime
QJS.J21Apr 2021-0.1343-0.1343-0.1343-0.134300.00%00:00
QJS.K21May 2021-0.145-0.145-0.145-0.14500.00%00:00
QJS.M21Jun 2021-0.1-0.1-0.1-0.100.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.K21May 2021-3.11-3.11-3.11-3.1100.00%00:00
QLSW.M21Jun 2021-2.9-2.9-2.9-2.900.00%00:00
QLSW.N21Jul 2021-4.2-4.2-4.2-4.200.00%00:00
LLS (ARGUS) V WTI (NYMEX:QWJ)
MarketContractOpenHighLowLastChangePctTime
QWJ.J21Apr 20212.042.042.042.040.000.00%00:00
QWJ.K21May 20212.22.22.22.20.00.00%00:00
QWJ.M21Jun 20212.32.32.32.30.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.M21Jun 20218.6658.6658.6658.6650.0000.00%00:00
QJKM.N21Jul 20218.6258.6258.6258.6250.0000.00%00:00
QJKM.Q21Aug 20218.5958.5958.5958.5950.0000.00%00:00
LOW SULPHUR GASOIL MINI FINANCIAL (NYMEX:QQA)
MarketContractOpenHighLowLastChangePctTime
QQA.J21Apr 2021518.857518.857518.857518.8570.0000.00%00:00
QQA.K21May 2021530.667530.667530.667530.6670.0000.00%00:00
QQA.M21Jun 2021533.034533.034533.034533.0340.0000.00%00:00
MARS (ARGUS) V WTI (NYMEX:QYX)
MarketContractOpenHighLowLastChangePctTime
QYX.J21Apr 20210.230.230.230.230.000.00%00:00
QYX.K21May 20210.260.260.260.260.000.00%00:00
QYX.M21Jun 20210.210.210.210.210.000.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (NYMEX:QYV)
MarketContractOpenHighLowLastChangePctTime
QYV.K21May 20210.240.240.240.240.000.00%00:00
QYV.M21Jun 20210.250.250.250.250.000.00%00:00
QYV.N21Jul 20210.10.10.10.10.00.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.J21Apr 2021462.717462.717462.717462.7170.0000.00%00:00
QR5O.K21May 2021470.733470.733470.733470.7330.0000.00%00:00
QR5O.M21Jun 2021469.579469.579469.579469.5790.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.J21Apr 2021507.763507.763507.763507.7630.0000.00%00:00
QM1B.K21May 202151951951951900.00%00:00
QM1B.M21Jun 2021523.451523.451523.451523.4510.0000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.J21Apr 2021483.178483.178483.178483.1780.0000.00%00:00
QS5O.K21May 2021492.859492.859492.859492.8590.0000.00%00:00
QS5O.M21Jun 2021490.482490.482490.482490.4820.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.J21Apr 2021370.584370.584370.584370.5840.0000.00%00:00
QMAF.K21May 2021380.374380.374380.374380.3740.0000.00%00:00
QMAF.M21Jun 2021379.532379.532379.532379.5320.0000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.J21Apr 2021477.88477.88477.88477.880.000.00%00:00
QMPS.K21May 2021450.4450.4450.4450.40.00.00%00:00
QMPS.M21Jun 2021444.92444.92444.92444.920.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.J21Apr 2021462.717462.717462.717462.7170.0000.00%00:00
QR5M.K21May 2021470.733470.733470.733470.7330.0000.00%00:00
QR5M.M21Jun 2021469.579469.579469.579469.5790.0000.00%00:00
MINI EUROPEAN NAPHTHA CIF NWE (NYMEX:QMNC)
MarketContractOpenHighLowLastChangePctTime
QMNC.J21Apr 2021558.472558.472558.472558.4720.0000.00%00:00
QMNC.K21May 2021563.9563.9563.9563.90.00.00%00:00
QMNC.M21Jun 2021558.924558.924558.924558.9240.0000.00%00:00
MINI GASOLINE EUROBOB OXY NWE BARGES (NYMEX:QMEO)
MarketContractOpenHighLowLastChangePctTime
QMEO.J21Apr 2021630.166630.166630.166630.1660.0000.00%00:00
QMEO.K21May 2021642.186642.186642.186642.1860.0000.00%00:00
QMEO.M21Jun 2021639.761639.761639.761639.7610.0000.00%00:00
MINI JAPAN C&F NAPHTHA (NYMEX:QMJN)
MarketContractOpenHighLowLastChangePctTime
QMJN.J21Apr 2021573.569573.569573.569573.5690.0000.00%00:00
QMJN.K21May 2021576.9576.9576.9576.90.00.00%00:00
QMJN.M21Jun 2021572.799572.799572.799572.7990.0000.00%00:00
MINI RBOB VS GAS EURO-BOB OXY NWE (NYMEX:QMXB)
MarketContractOpenHighLowLastChangePctTime
QMXB.J21Apr 20210.2150.2150.2150.2150.0000.00%00:00
QMXB.K21May 20210.21230.21230.21230.21230.00000.00%00:00
QMXB.M21Jun 20210.2080.2080.2080.2080.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.J21Apr 2021483.178483.178483.178483.1780.0000.00%00:00
QS5M.K21May 2021492.323492.323492.323492.3230.0000.00%00:00
QS5M.M21Jun 2021490.482490.482490.482490.4820.0000.00%00:00
MINI SINGAPORE FUEL OIL 380 (NYMEX:QMTS)
MarketContractOpenHighLowLastChangePctTime
QMTS.J21Apr 2021370.584370.584370.584370.5840.0000.00%00:00
QMTS.K21May 2021380.623380.623380.623380.6230.0000.00%00:00
QMTS.M21Jun 2021379.532379.532379.532379.5320.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.M21Jun 20210.23750.23750.23750.23750.00000.00%00:00
QAC0.Q21Aug 20210.240.240.240.240.000.00%00:00
QAC0.V21Oct 20210.240.240.240.240.000.00%00:00
MONT BELVIEU ETHYLENE (PCW) FIN (NYMEX:QMBN)
MarketContractOpenHighLowLastChangePctTime
QMBN.J21Apr 20210.606310.606310.606310.606310.000000.00%00:00
QMBN.K21May 20210.570.570.570.570.000.00%00:00
QMBN.M21Jun 20210.510.510.510.510.000.00%00:00
MONT BELVIEU ISO BUTANE 5 DECIMAL (NYMEX:Q8I)
MarketContractOpenHighLowLastChangePctTime
Q8I.J21Apr 20210.82970.82970.82970.82970.00000.00%00:00
Q8I.K21May 20210.80250.80250.80250.80250.00000.00%00:00
Q8I.M21Jun 20210.803130.803130.803130.803130.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.J21Apr 20210.797530.797530.797530.797530.000000.00%00:00
QB0.K21May 20210.735630.735630.735630.735630.000000.00%00:00
QB0.Q21Aug 20210.7250.7250.7250.7250.0000.00%00:00
MONT BELVIEU NATURAL GASOLINE (NYMEX:Q7Q)
MarketContractOpenHighLowLastChangePctTime
Q7Q.J21Apr 20211.400631.400631.400631.400630.000000.00%00:00
Q7Q.K21May 20211.40751.40751.40751.40750.00000.00%00:00
Q7Q.M21Jun 20211.388131.388131.388131.388130.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.J21Apr 20210.837890.837890.837890.837890.000000.00%00:00
QAD0.K21May 20210.8050.8050.8050.8050.0000.00%00:00
QAD0.M21Jun 20210.806250.806250.806250.806250.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.J21Apr 2021558.47558.47558.47558.470.000.00%00:00
QUN.K21May 2021563.9563.9563.9563.90.00.00%00:00
QUN.M21Jun 2021560.38560.38560.38560.380.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.K21May 20212.7242.7252.7072.708-0.016-0.59%06:57
NG.M21Jun 20212.8012.8032.7862.787-0.014-0.50%06:57
NG.N21Jul 20212.8722.8742.8592.861-0.012-0.42%06:55
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.K21May 20212.7242.7252.7082.712-0.015-0.55%06:13
QNG.M21Jun 20212.8012.8032.7872.790-0.013-0.46%06:13
QNG.N21Jul 20212.8802.8982.8642.874-0.011-0.38%16:39
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.K21May 20212.7202.7252.7052.710-0.015-0.55%06:50
QG.M21Jun 20212.8002.8002.7852.785-0.015-0.54%06:50
QG.N21Jul 20212.8752.8752.8652.8700.0000.00%03:18
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.N21Jul 20211111-1-100.00%14:29
NGT.V21Oct 2021-1-1-1-100.00%14:19
NGT.F22Jan 2022-1-1-1-100.00%14:09
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.K21May 202121.5521.5521.5521.550.000.00%00:00
QH2L.M21Jun 202122.1522.1522.1522.150.000.00%00:00
QH2L.N21Jul 202128.0528.0528.0528.050.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.K21May 20211.87591.87641.85491.8613-0.0128-0.68%06:55
HO.M21Jun 20211.87741.87901.85701.8617-0.0147-0.78%06:57
HO.N21Jul 20211.87791.88181.86001.8670-0.0122-0.65%06:41
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.K21May 20211.87591.87641.85491.8621-0.0180-0.96%06:06
QHO.M21Jun 20211.87741.87901.85701.8647-0.0173-0.92%06:13
QHO.N21Jul 20211.87791.87961.86741.8781-0.0069-0.37%02:41
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.J21Apr 202163.9463.9463.9463.940.000.00%00:00
QMM.K21May 202165.4365.4365.4365.430.000.00%00:00
QMM.M21Jun 202165.4565.4565.4565.450.000.00%00:00
NY HARBOR ULSD CRACK SPREAD (NYMEX:QHK)
MarketContractOpenHighLowLastChangePctTime
QHK.J21Apr 202116.1116.1116.1116.110.000.00%00:00
QHK.K21May 202116.1916.1916.1916.190.000.00%00:00
QHK.M21Jun 202116.816.816.816.80.00.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.J21Apr 20211.86131.86131.86131.86130.00000.00%00:00
QMPX.K21May 20211.89751.89751.89751.89750.00000.00%00:00
QMPX.M21Jun 20211.90031.90031.90031.90030.00000.00%00:00
NY HARBOR ULSD VS GASOIL 1000BBL (NYMEX:QNLS)
MarketContractOpenHighLowLastChangePctTime
QNLS.J21Apr 20210.19930.19930.19930.19930.00000.00%00:00
QNLS.K21May 20210.19870.19870.19870.19870.00000.00%00:00
QNLS.M21Jun 20210.19410.19410.19410.19410.00000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.K21May 202120.6520.6520.6520.650.000.00%00:00
QD2.M21Jun 202122.422.422.422.40.00.00%00:00
QD2.N21Jul 202126.826.826.826.80.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.K21May 202126.6526.6526.6526.650.000.00%00:00
QT3.M21Jun 202129.629.629.629.60.00.00%00:00
QT3.N21Jul 202137.1537.1537.1537.150.000.00%00:00
PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP)
MarketContractOpenHighLowLastChangePctTime
QPGP.J21Apr 20210.51560.51560.51560.51560.00000.00%00:00
QPGP.K21May 20210.510.510.510.510.000.00%00:00
QPGP.M21Jun 20210.50.50.50.50.00.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.K21May 202121.7521.7521.7521.750.000.00%00:00
QV3.M21Jun 202121.3521.3521.3521.350.000.00%00:00
QV3.N21Jul 202125.6525.6525.6525.650.000.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.K21May 202132.532.532.532.50.00.00%00:00
QAZ9.M21Jun 202132.332.332.332.30.00.00%00:00
QAZ9.N21Jul 202137.637.637.637.60.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.K21May 202118.4518.4518.4518.450.000.00%00:00
QB6.M21Jun 202119.4519.4519.4519.450.000.00%00:00
QB6.N21Jul 202123.6523.6523.6523.650.000.00%00:00
PJM NI HUB 5 MW RT (PEAK) (NYMEX:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.K21May 202128.8528.8528.8528.850.000.00%00:00
QAB3.M21Jun 202129.729.729.729.70.00.00%00:00
QAB3.N21Jul 20213535353500.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.K21May 202121.421.421.421.40.00.00%00:00
QN9.M21Jun 202120.920.920.920.90.00.00%00:00
QN9.N21Jul 202124.9524.9524.9524.950.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.K21May 202131.7531.7531.7531.750.000.00%00:00
QAL1.M21Jun 202131.431.431.431.40.00.00%00:00
QAL1.N21Jul 202136.736.736.736.70.00.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (NYMEX:Q1R)
MarketContractOpenHighLowLastChangePctTime
Q1R.J21Apr 20210.803430.803430.803430.803430.000000.00%00:00
Q1R.K21May 20210.735630.735630.735630.735630.000000.00%00:00
Q1R.M21Jun 20210.733750.733750.733750.733750.000000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.J21Apr 20212.0142.0142.0142.0140.0000.00%00:00
QRLX.K21May 20212.04632.04632.04632.04630.00000.00%00:00
QRLX.M21Jun 20212.03662.03662.03662.03660.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.J21Apr 202122.6822.6822.6822.680.000.00%00:00
QARE.K21May 202122.5522.5522.5522.550.000.00%00:00
QARE.M21Jun 202122.3122.3122.3122.310.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.K21May 20212.01312.01801.99502.0024-0.0150-0.74%06:09
QRB.M21Jun 20212.01532.02171.99792.0060-0.0149-0.74%06:07
QRB.N21Jul 20212.04002.06341.98711.9931-0.0435-2.16%11:07
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.K21May 20212.01312.01801.99501.9970-0.0170-0.84%06:57
RB.M21Jun 20212.01532.02171.99792.0012-0.0147-0.73%06:57
RB.N21Jul 20212.00712.01281.99191.9950-0.0153-0.76%06:56
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.J21Apr 202119.14619.14619.14619.1460.0000.00%00:00
QRBB.K21May 202119.53519.53519.53519.5350.0000.00%00:00
QRBB.M21Jun 202119.55519.55519.55519.5550.0000.00%00:00
RBOB GASOLINE VS EUROBOB OXY NWE (NYMEX:QEXR)
MarketContractOpenHighLowLastChangePctTime
QEXR.J21Apr 20210.2150.2150.2150.2150.0000.00%00:00
QEXR.K21May 20210.21080.21080.21080.21080.00000.00%00:00
QEXR.M21Jun 20210.2080.2080.2080.2080.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.J21Apr 2021370.584370.584370.584370.5840.0000.00%00:00
QSE.K21May 2021380.623380.623380.623380.6230.0000.00%00:00
QSE.M21Jun 2021379.532379.532379.532379.5320.0000.00%00:00
SINGAPORE GAS OIL (NYMEX:QSG)
MarketContractOpenHighLowLastChangePctTime
QSG.J21Apr 202168.9568.9568.9568.950.000.00%00:00
QSG.K21May 202170.5970.5970.5970.590.000.00%00:00
QSG.M21Jun 202170.7670.7670.7670.760.000.00%00:00
SINGAPORE GASOIL VS LOW SULPHUR (NYMEX:QGA)
MarketContractOpenHighLowLastChangePctTime
QGA.J21Apr 2021-0.7-0.7-0.7-0.700.00%00:00
QGA.K21May 2021-0.64-0.64-0.64-0.6400.00%00:00
QGA.M21Jun 2021-0.79-0.79-0.79-0.7900.00%00:00
SINGAPORE JET KEROSENE (NYMEX:QKS)
MarketContractOpenHighLowLastChangePctTime
QKS.J21Apr 202166.5866.5866.5866.580.000.00%00:00
QKS.K21May 202168.6468.6468.6468.640.000.00%00:00
QKS.M21Jun 202168.9168.9168.9168.910.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.J21Apr 2021-0.0472-0.0472-0.0472-0.047200.00%00:00
QLT.K21May 2021-0.048-0.048-0.048-0.04800.00%00:00
QLT.M21Jun 2021-0.049-0.049-0.049-0.04900.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.K21May 2021-10.351-10.351-10.351-10.35100.00%00:00
QWCW.M21Jun 2021-11.6-11.6-11.6-11.600.00%00:00
QWCW.N21Jul 2021-11.5-11.5-11.5-11.500.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.J21Apr 2021-3.53-3.53-3.53-3.5300.00%00:00
QBK.K21May 2021-3.02-3.02-3.02-3.0200.00%00:00
QBK.M21Jun 2021-2.68-2.68-2.68-2.6800.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.J21Apr 20216262626200.00%00:00
QCSX.K21May 202163.3963.3963.3963.390.000.00%00:00
QCSX.M21Jun 202163.2363.2363.2363.230.000.00%00:00
WTI HOUSTON CRUDE OIL (NYMEX:QHCL)
MarketContractOpenHighLowLastChangePctTime
QHCL.K21May 202164.1264.1264.1263.97-0.15-0.23%14:29
QHCL.M21Jun 202163.5263.5263.5263.520.000.00%00:00
QHCL.N21Jul 202164.1564.1564.1564.150.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.J21Apr 2021111100.00%00:00
QHIL.K21May 20211.181.181.181.180.000.00%00:00
QHIL.M21Jun 20211.251.251.251.250.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.K21May 2021111100.00%00:00
QHTT.M21Jun 20211.151.151.151.150.000.00%00:00
QHTT.N21Jul 20211.251.251.251.250.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.J21Apr 20210.450.450.450.450.000.00%00:00
QFF.K21May 20210.650.650.650.650.000.00%00:00
QFF.M21Jun 20210.70.70.70.70.00.00%00:00
WTI MIDLAND (ARGUS) VS WTI TRADE MONTH (NYMEX:QWTL)
MarketContractOpenHighLowLastChangePctTime
QWTL.K21May 2021-0.06-0.06-0.06-0.0600.00%00:00
QWTL.M21Jun 20210.140.140.140.140.000.00%00:00
QWTL.N21Jul 20210.190.190.190.190.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.K21May 20210.440.440.440.440.000.00%00:00
QWTT.M21Jun 20210.630.630.630.630.000.00%00:00
QWTT.N21Jul 20210.650.650.650.650.000.00%00:00
WTS (ARGUS) V WTI TRADE MONTH (NYMEX:QFH)
MarketContractOpenHighLowLastChangePctTime
QFH.K21May 20210.610.610.610.610.000.00%00:00
QFH.M21Jun 20210.630.630.630.630.000.00%00:00
QFH.N21Jul 20210.450.450.450.450.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash246424642464246400.00%00:00
BACKADJUSTED COFFEE (NYMEX:QKT#C)
BACKADJUSTED COTTON (NYMEX:QTT#C)
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
MarketContractOpenHighLowLastChangePctTime
QPPP#CCash1.015711.015711.015711.015710.000000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.16290.16290.16290.16290.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.K21May 2021241324132413241300.00%00:00
QCJ.N21Jul 2021249224922492249200.00%00:00
QCJ.U21Sep 2021251025102510251000.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.K21May 20211.29851.29851.29851.29850.00000.00%00:00
QKT.N21Jul 20211.3121.3121.3121.3120.0000.00%00:00
QKT.U21Sep 20211.36551.36551.36551.36550.00000.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.K21May 20210.83260.83260.83260.83260.00000.00%00:00
QTT.N21Jul 20210.85030.85030.85030.85030.00000.00%00:00
QTT.V21Oct 20210.8340.8340.8340.8340.0000.00%00:00
PP POLYPROPYLENE (NYMEX:QPPP)
MarketContractOpenHighLowLastChangePctTime
QPPP.J21Apr 20211.015711.015711.015711.015710.000000.00%00:00
QPPP.K21May 2021111100.00%00:00
QPPP.M21Jun 2021111100.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.K21May 20210.16290.16290.16290.16290.00000.00%00:00
QYO.N21Jul 20210.16570.16570.16570.16570.00000.00%00:00
QYO.V21Oct 20210.16430.16430.16430.16430.00000.00%00:00
Metals
View all months of INO Metals
ALUMINUM (NYMEX:ALI)
MarketContractOpenHighLowLastChangePctTime
ALI.M21Jun 20212341234123402340+3+0.13%01:52
ALI.N21Jul 20212342.502344.502342.502344.50+6.25+0.27%03:31
ALI.M21:N21Jun 2021/Jul 2021 Spread-2.5-2.5-2.5-2.5+0.50.00%01:52
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.J21Apr 20214.24854.26954.22854.2240-0.0205-0.49%12:46
HG.K21May 20214.20854.24954.20504.2415+0.0375+0.89%06:58
HG.M21Jun 20214.21504.25554.21504.2470+0.0365+0.87%06:55
COPPER (E-MINI) (NYMEX:QC)
MarketContractOpenHighLowLastChangePctTime
QC.K21May 20214.2064.2444.2064.244+0.036+0.86%05:21
QC.M21Jun 20214.2904.2904.2904.220+0.028+0.65%09:13
QC.N21Jul 20214.2144.2344.2144.234+0.016+0.38%03:40
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.N21Jul 2021-5-5-5-5-10-200.00%12:57
HGT.U21Sep 2021-10-10-15-1500.00%12:57
HGT.N21:U21555500.00%12:58
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.J21Apr 20211362136213501354-14-1.04%12:49
HRC.K21May 20211470149514701500+33+2.21%13:19
HRC.M21Jun 20211508150915081509-11-0.72%04:09
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.J21Apr 20211780.01783.91780.01777.3+8.1+0.46%23:58
MGC.M21Jun 20211779.01788.61776.21780.3+1.2+0.07%06:58
MGC.Q21Aug 20211780.91790.21779.31782.0+1.0+0.06%06:40
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.J21Apr 20211783.01783.01777.71777.7+1.4+0.08%05:07
GC.K21May 20211777.41787.01776.01779.0+0.5+0.03%06:37
GC.M21Jun 20211779.11788.71776.61780.3+1.1+0.06%06:58
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M21Jun 20211779.001788.001777.001780.25+1.25+0.07%06:57
QO.Q21Aug 20211784.001788.001780.751780.75+3.75+0.21%04:53
QO.V21Oct 20211785.251785.251785.251782.50+3.00+0.17%22:15
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.M21Jun 20211312-1-33.33%13:29
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M21Jun 20212745.52799.52745.52790.0+30.0+1.09%06:56
PA.U21Sep 20212780.52786.52779.02785.0+17.0+0.61%02:50
PA.Z21Dec 20212826.52826.52826.52759.6+53.2+1.93%08:47
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.J21Apr 20212752.12752.12752.12752.10.00.00%00:00
QPA.K21May 20212820.12820.12820.12820.10.00.00%00:00
QPA.M21Jun 20212745.52799.52745.52783.5+26.1+0.95%06:08
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.J21Apr 20211199.41199.41199.41193.8-19.0-1.60%09:47
PL.K21May 20211207.81207.81187.01194.9-23.9-2.01%11:02
PL.M21Jun 20211209.21209.21191.01195.3-18.0-1.51%13:25
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.J21Apr 20211193.81193.81193.81188.6-5.2-0.44%10:49
QPL.K21May 20211194.91194.91194.91187.1-7.8-0.65%11:02
QPL.M21Jun 20211195.31195.31195.31191.1-4.2-0.35%13:49
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.K21May 20210.22300.22300.22300.2230+0.0005+0.22%13:25
AUP.M21Jun 20210.2200.2200.2200.220+0.002+0.91%15:58
AUP.N21Jul 20210.206000.206000.202000.201390.000000.00%13:06
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.J21Apr 202126.20526.20525.90025.835-0.199-0.77%11:21
SI.K21May 202125.88026.20525.79525.975+0.100+0.39%06:58
SI.M21Jun 202125.96026.19525.95026.095+0.125+0.48%04:18
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.K21May 202125.850026.187525.787525.9625+0.1000+0.39%06:50
QI.N21Jul 202125.850026.187525.850026.1875+0.3000+1.16%02:59
QI.U21Sep 202126.187526.187525.975026.0375+0.0625+0.24%06:47
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.K21May 20214443-2-40.00%13:24
SIT.N21Jul 2021-1-1-1-100.00%12:45
SIT.K21:N21May 2021/Jul 2021 Spread1111+2+200.00%13:24
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.K21May 2021605605605605-20-3.31%11:35
BUS.M21Jun 2021632632632625+2+0.32%08:43
BUS.N21Jul 2021652675652665+25+3.70%11:57
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1#C)
MarketContractOpenHighLowLastChangePctTime
QCC1#CCash17.9917.9917.9917.990.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2#C)
MarketContractOpenHighLowLastChangePctTime
QCC2#CCash18.0118.0118.0118.010.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3#C)
MarketContractOpenHighLowLastChangePctTime
QCC3#CCash18.0518.0518.0518.050.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-0.65-0.65-0.65-0.6500.00%00:00
CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1)
MarketContractOpenHighLowLastChangePctTime
QCC1.J21Apr 202118.0118.0118.0118.010.000.00%00:00
QCC1.K21May 202118.1118.1118.1118.110.000.00%00:00
QCC1.M21Jun 202118.2118.2118.2118.210.000.00%00:00
CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2)
MarketContractOpenHighLowLastChangePctTime
QCC2.J21Apr 202118.0318.0318.0318.030.000.00%00:00
QCC2.K21May 202118.1318.1318.1318.130.000.00%00:00
QCC2.M21Jun 202118.2318.2318.2318.230.000.00%00:00
CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3)
MarketContractOpenHighLowLastChangePctTime
QCC3.J21Apr 202118.0518.0518.0518.050.000.00%00:00
QCC3.K21May 202118.1518.1518.1518.150.000.00%00:00
QCC3.M21Jun 202118.2518.2518.2518.250.000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.K21May 20211.041.041.041.040.000.00%00:00
QCC5.M21Jun 2021-0.65-0.65-0.65-0.6500.00%00:00
QCC5.N21Jul 2021-1.85-1.85-1.85-1.8500.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.