New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (NYMEX:QE5)
MarketContractOpenHighLowLastChangePctTime
QE5.M22Jun 20222.012.012.012.010.000.00%00:00
QE5.N22Jul 20222.22.22.22.20.00.00%00:00
QE5.Q22Aug 20222.22.22.22.20.00.00%00:00
ARGUS PROP FAR E VS EURO PROPANE ARGUS (NYMEX:Q91)
MarketContractOpenHighLowLastChangePctTime
Q91.K22May 202271.36471.36471.36471.3640.0000.00%00:00
Q91.M22Jun 20226969696900.00%00:00
Q91.N22Jul 202266.16766.16766.16766.1670.0000.00%00:00
ARGUS PROPANE (SAUDI ARAMCO) (NYMEX:Q9N)
MarketContractOpenHighLowLastChangePctTime
Q9N.M22Jun 2022806.52806.52806.52806.520.000.00%00:00
Q9N.N22Jul 2022799.304799.304799.304799.3040.0000.00%00:00
Q9N.U22Sep 2022795.044795.044795.044795.0440.0000.00%00:00
ARGUS PROPANE FAR EAST INDEX (NYMEX:Q7E)
MarketContractOpenHighLowLastChangePctTime
Q7E.K22May 2022825.935825.935825.935825.9350.0000.00%00:00
Q7E.M22Jun 2022819.27819.27819.27819.270.000.00%00:00
Q7E.N22Jul 2022814.804814.804814.804814.8040.0000.00%00:00
ARGUS WTI DIFF VS CMA NYMEX TRADE MO (NYMEX:QANT)
MarketContractOpenHighLowLastChangePctTime
QANT.M22Jun 20222.252.252.252.250.000.00%00:00
QANT.N22Jul 20223.23.23.23.20.00.00%00:00
QANT.U22Sep 20222.542.542.542.540.000.00%00:00
BACKADJUSTED GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW#C)
MarketContractOpenHighLowLastChangePctTime
QTW#CCash1083.4331083.4331083.4331083.4330.0000.00%00:00
BACKADJUSTED PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP#C)
MarketContractOpenHighLowLastChangePctTime
QPGP#CCash0.56690.56690.56690.56690.00000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.N22Jul 2022114.29115.66113.65114.89+0.65+0.57%11:19
QBZ.Q22Aug 2022112.00113.38111.61112.86+0.75+0.67%10:51
QBZ.U22Sep 2022110.00110.14109.46109.80+0.12+0.11%04:45
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.K22May 2022109.9109.9109.9109.90.00.00%00:00
QCY.M22Jun 2022109.66109.66109.66109.660.000.00%00:00
QCY.N22Jul 2022107.62107.62107.62107.620.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.N22Jul 20222.71752.71752.71752.71750.00000.00%00:00
QCU.Q22Aug 20222.692.692.692.690.000.00%00:00
QCU.U22Sep 20222.65252.65252.65252.65250.00000.00%00:00
CHICGO ULSD VS NY HARBOR ULSD (NYMEX:Q5C)
MarketContractOpenHighLowLastChangePctTime
Q5C.K22May 2022-0.078-0.078-0.078-0.07800.00%00:00
Q5C.M22Jun 20220.05250.05250.05250.05250.00000.00%00:00
Q5C.N22Jul 20220.0550.0550.0550.0550.0000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.K22May 2022318.35318.35318.35318.350.000.00%00:00
QMTF.M22Jun 202229929929929900.00%00:00
QMTF.N22Jul 202229429429429400.00%00:00
COAL (API 4) FOB RICHARDS BAY (NYMEX:QMFF)
MarketContractOpenHighLowLastChangePctTime
QMFF.K22May 202232532532532500.00%00:00
QMFF.M22Jun 202229929929929900.00%00:00
QMFF.N22Jul 2022293.5293.5293.5293.50.00.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.K22May 20222.222442.222442.222442.222440.000000.00%00:00
QA8L.M22Jun 20222.228752.228752.228752.228750.000000.00%00:00
QA8L.N22Jul 20222.22752.22752.22752.22750.00000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.M22Jun 20221.226881.226881.226881.226880.000000.00%00:00
QA8K.N22Jul 20221.233131.233131.233131.233130.000000.00%00:00
QA8K.Q22Aug 20221.240631.240631.240631.240630.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M22Jun 2022113.87115.56113.49114.78+0.89+0.78%11:14
CL.N22Jul 2022111.61113.20111.21112.24+0.67+0.60%11:14
CL.Q22Aug 2022108.68110.15108.37109.28+0.60+0.55%11:14
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.M22Jun 2022113.87115.56113.49114.74+0.54+0.47%11:20
QCL.N22Jul 2022111.61113.20111.21112.17+0.35+0.31%11:20
QCL.Q22Aug 2022106.63109.53103.98108.69+2.42+2.22%15:40
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.M22Jun 2022113.600115.550113.475114.725+0.900+0.79%11:14
QM.N22Jul 2022111.750113.200111.200112.225+0.725+0.65%11:14
QM.Q22Aug 2022108.95110.00108.40109.45+0.85+0.78%10:44
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N22Jul 2022114.29115.66113.65114.90+0.95+0.83%11:14
BZ.Q22Aug 2022112.00113.38111.61112.80+1.00+0.89%11:14
BZ.U22Sep 2022110.00110.55109.45110.19+0.31+0.28%11:01
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.N22Jul 2022-0.25-0.25-0.50-0.25+0.250.00%13:50
BZT.Q22Aug 2022-1.00-1.00-1.75-1.7500.00%17:28
BZT.U22Sep 2022-1.00-1.00-1.00-1.0000.00%14:19
CRUDE OIL MICRO (NYMEX:MCL)
MarketContractOpenHighLowLastChangePctTime
MCL.M22Jun 2022113.90115.56113.47114.77+0.84+0.74%11:14
MCL.N22Jul 2022111.75113.18111.21112.25+0.69+0.62%11:14
MCL.Q22Aug 2022108.62110.12108.41109.30+0.34+0.31%11:03
DUBAI CRUDE OIL CALENDAR (NYMEX:QDC)
MarketContractOpenHighLowLastChangePctTime
QDC.K22May 2022107.226107.226107.226107.2260.0000.00%00:00
QDC.M22Jun 2022105.742105.742105.742105.7420.0000.00%00:00
QDC.N22Jul 2022102.98102.98102.98102.980.000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.N22Jul 202299.52599.52599.52599.5250.0000.00%00:00
QTTF.Q22Aug 202299.89599.89599.89599.8950.0000.00%00:00
QTTF.U22Sep 2022108.895108.895108.895108.8950.0000.00%00:00
EAST/WEST GASOLINE SPREAD (NYMEX:QEWG)
MarketContractOpenHighLowLastChangePctTime
QEWG.K22May 2022-9.294-9.294-9.294-9.29400.00%00:00
QEWG.M22Jun 2022-11.95-11.95-11.95-11.9500.00%00:00
QEWG.N22Jul 2022-9.907-9.907-9.907-9.90700.00%00:00
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.K22May 20225.54245.54245.54245.54240.00000.00%00:00
QA5.M22Jun 20225.09835.09835.09835.09830.00000.00%00:00
QA5.N22Jul 20225.01585.01585.01585.01580.00000.00%00:00
ETHANOL (PLATTS) T2 FOB RDAM INCL DUTY (NYMEX:QZ1)
MarketContractOpenHighLowLastChangePctTime
QZ1.K22May 20221118.751118.751118.751118.750.000.00%00:00
QZ1.M22Jun 2022113011301130113000.00%00:00
QZ1.N22Jul 2022112311231123112300.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.K22May 2022-6.7-6.7-6.7-6.700.00%00:00
QEN.M22Jun 2022-6.2-6.2-6.2-6.200.00%00:00
QEN.N22Jul 2022-5.58-5.58-5.58-5.5800.00%00:00
EURO PROPANE CIF ARA (NYMEX:QPS)
MarketContractOpenHighLowLastChangePctTime
QPS.K22May 2022754.57754.57754.57754.570.000.00%00:00
QPS.M22Jun 2022750.27750.27750.27750.270.000.00%00:00
QPS.N22Jul 2022748.64748.64748.64748.640.000.00%00:00
EURO PROPANE CIF VS. NAPHTHA CIF (NYMEX:QEPN)
MarketContractOpenHighLowLastChangePctTime
QEPN.K22May 2022-163.869-163.869-163.869-163.86900.00%00:00
QEPN.M22Jun 2022-170.5-170.5-170.5-170.500.00%00:00
QEPN.N22Jul 2022-159.5-159.5-159.5-159.500.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.K22May 202241.2941.2941.2941.290.000.00%00:00
QGZ.M22Jun 202235.9635.9635.9635.960.000.00%00:00
QGZ.N22Jul 202234.1334.1334.1334.130.000.00%00:00
EUROPEAN LOW SULPHUR GASOIL 100MT BULLET (NYMEX:QGLI)
MarketContractOpenHighLowLastChangePctTime
QGLI.M22Jun 2022110711071107110700.00%00:00
QGLI.X22Nov 2022982.25982.25982.25982.250.000.00%00:00
QGLI.Z22Dec 2022954.75954.75954.75954.750.000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.K22May 20228.35248.35248.35248.35240.00000.00%00:00
QTL.M22Jun 20228.8538.8538.8538.8530.0000.00%00:00
QTL.N22Jul 20229.1879.1879.1879.1870.0000.00%00:00
GAS EUROBOB OXY NWE BARGES CRK SPRD (NYMEX:Q7K)
MarketContractOpenHighLowLastChangePctTime
Q7K.K22May 202238.80538.80538.80538.8050.0000.00%00:00
Q7K.M22Jun 202239.28339.28339.28339.2830.0000.00%00:00
Q7K.N22Jul 202233.5933.5933.5933.590.000.00%00:00
GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW)
MarketContractOpenHighLowLastChangePctTime
QTW.K22May 20221106.191106.191106.191106.190.000.00%00:00
QTW.M22Jun 20221045.4021045.4021045.4021045.4020.0000.00%00:00
QTW.N22Jul 20221046.251046.251046.251046.250.000.00%00:00
GC #6 FUEL OIL (PLATTS) CRACK (NYMEX:QMG)
MarketContractOpenHighLowLastChangePctTime
QMG.K22May 2022-13.06-13.06-13.06-13.0600.00%00:00
QMG.M22Jun 2022-12.46-12.46-12.46-12.4600.00%00:00
QMG.N22Jul 2022-10.73-10.73-10.73-10.7300.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.K22May 202294.6994.6994.6994.690.000.00%00:00
MFB.M22Jun 202295.3895.3895.3895.380.000.00%00:00
MFB.N22Jul 202294.794.794.794.70.00.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.K22May 20220.00820.00820.00820.00820.00000.00%00:00
QME.M22Jun 2022-0.125-0.125-0.125-0.125+0.0450.00%00:00
QME.N22Jul 2022-0.1375-0.1375-0.1375-0.1375+0.02750.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (NYMEX:QA6)
MarketContractOpenHighLowLastChangePctTime
QA6.K22May 20220.06120.06120.06120.06120.00000.00%00:00
QA6.M22Jun 20220.060.060.060.060.000.00%00:00
QA6.N22Jul 20220.0750.0750.0750.0750.0000.00%00:00
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (NYMEX:QA8)
MarketContractOpenHighLowLastChangePctTime
QA8.K22May 2022-0.4193-0.4193-0.4193-0.419300.00%00:00
QA8.M22Jun 2022-0.275-0.275-0.275-0.275+0.10.00%00:00
QA8.N22Jul 2022-0.21-0.21-0.21-0.2100.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.K22May 2022-0.2753-0.2753-0.2753-0.275300.00%00:00
QCBO.M22Jun 2022-0.285-0.285-0.285-0.28500.00%00:00
QCBO.N22Jul 2022-0.23-0.23-0.23-0.2300.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QLY)
MarketContractOpenHighLowLastChangePctTime
QLY.K22May 20223.94673.94673.94673.94670.00000.00%00:00
QLY.M22Jun 20223.71833.71833.71833.71830.00000.00%00:00
QLY.N22Jul 20223.5973.5973.5973.5970.0000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.K22May 2022-0.0444-0.0444-0.0444-0.044400.00%00:00
QRVR.M22Jun 2022-0.095-0.095-0.095-0.09500.00%00:00
QRVR.N22Jul 2022-0.11-0.11-0.11-0.1100.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.M22Jun 20228.3538.3538.3048.304+0.641+8.36%10:33
HP.Q22Aug 20227.7957.7957.7958.040+0.087+1.12%13:45
HP.U22Sep 20227.8467.8467.8467.999+0.068+0.88%09:20
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.M22Jun 20228.3538.3538.3048.304+0.348+4.37%10:33
QHP.Q22Aug 20228.0408.0408.0407.795-0.245-3.05%13:45
QHP.U22Sep 20227.9997.9997.9997.846-0.153-1.91%09:20
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.M22Jun 20228.0848.3508.0288.268+0.269+3.36%11:14
HH.N22Jul 20228.1738.4388.1738.356+0.321+4.00%11:12
HH.Q22Aug 20228.1638.2208.1638.220+0.125+1.54%06:51
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.M22Jun 20228.0848.3508.0288.265+0.309+3.88%11:14
QHH.N22Jul 20228.1738.4388.1738.356+0.303+3.76%11:12
QHH.Q22Aug 20228.1638.2208.1638.220+0.180+2.24%06:52
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.M22Jun 20227.6637.6637.6637.6630.0000.00%00:00
QNN.N22Jul 20228.0538.0538.0538.0530.0000.00%00:00
QNN.Q22Aug 20227.7547.7547.7547.7540.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.M22Jun 20227.6637.6637.6637.6630.0000.00%00:00
QNP.N22Jul 20227.7657.7657.7657.7650.0000.00%00:00
QNP.Q22Aug 20227.8227.8227.8227.8220.0000.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (NYMEX:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.H22Mar 202291.7791.7791.7791.770.000.00%00:00
QJCC.J22Apr 2022110.64110.64110.64110.640.000.00%00:00
QJCC.K22May 2022110.04110.04110.04110.040.000.00%00:00
JET CARGOES CIF NWE VS LOW SUL GASOIL (NYMEX:QJC)
MarketContractOpenHighLowLastChangePctTime
QJC.K22May 2022142.46142.46142.46142.460.000.00%00:00
QJC.M22Jun 2022109.5109.5109.5109.50.00.00%00:00
QJC.N22Jul 202293.593.593.593.50.00.00%00:00
LA CARB DIESEL VS NY ULSD (NYMEX:QKL)
MarketContractOpenHighLowLastChangePctTime
QKL.K22May 20220.04630.04630.04630.04630.00000.00%00:00
QKL.M22Jun 20220.24540.24540.24540.24540.00000.00%00:00
QKL.N22Jul 20220.120.120.120.120.000.00%00:00
LA JET OPIS VS NY ULSD (NYMEX:QJS)
MarketContractOpenHighLowLastChangePctTime
QJS.K22May 20220.12360.12360.12360.12360.00000.00%00:00
QJS.M22Jun 20220.070.070.070.070.000.00%00:00
QJS.Q22Aug 20220.02370.02370.02370.02370.00000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.M22Jun 2022-1.785-1.785-1.785-1.78500.00%00:00
QLSW.N22Jul 2022-1.25-1.25-1.25-1.2500.00%00:00
QLSW.Q22Aug 2022-2.4-2.4-2.4-2.4-0.50.00%00:00
LLS (ARGUS) V WTI (NYMEX:QWJ)
MarketContractOpenHighLowLastChangePctTime
QWJ.K22May 20222.352.352.352.350.000.00%00:00
QWJ.M22Jun 20222.542.542.542.540.000.00%00:00
QWJ.N22Jul 20222.562.562.562.560.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.M22Jun 202223.5323.5323.5323.530.000.00%00:00
QJKM.N22Jul 202221.5821.5821.5821.580.000.00%00:00
QJKM.Q22Aug 202221.19521.19521.19521.1950.0000.00%00:00
LOW SULPHUR GASOIL MINI FINANCIAL (NYMEX:QQA)
MarketContractOpenHighLowLastChangePctTime
QQA.K22May 20221126.2951126.2951126.2951126.2950.0000.00%00:00
QQA.M22Jun 20221084.8411084.8411084.8411084.8410.0000.00%00:00
QQA.N22Jul 2022105610561056105600.00%00:00
MARS (ARGUS) V WTI (NYMEX:QYX)
MarketContractOpenHighLowLastChangePctTime
QYX.K22May 2022-1.12-1.12-1.12-1.1200.00%00:00
QYX.M22Jun 2022-0.9-0.9-0.9-0.900.00%00:00
QYX.N22Jul 2022-0.89-0.89-0.89-0.8900.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (NYMEX:QYV)
MarketContractOpenHighLowLastChangePctTime
QYV.M22Jun 2022-1.32-1.32-1.32-1.3200.00%00:00
QYV.N22Jul 2022-1.23-1.23-1.23-1.2300.00%00:00
QYV.Q22Aug 2022-1.28-1.28-1.28-1.2800.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.K22May 202236036036036000.00%00:00
QMT2.M22Jun 202236136136136100.00%00:00
QMT2.N22Jul 202236136136136100.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.K22May 2022774.272774.272774.272774.2720.0000.00%00:00
QR5O.M22Jun 2022769.219769.219769.219769.2190.0000.00%00:00
QR5O.N22Jul 2022749.443749.443749.443749.4430.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.K22May 20221104.941104.941104.941104.940.000.00%00:00
QM1B.M22Jun 20221072.8411072.8411072.8411072.8410.0000.00%00:00
QM1B.N22Jul 20221043.251043.251043.251043.250.000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.K22May 2022835.643835.643835.643835.6430.0000.00%00:00
QS5O.M22Jun 2022819.472819.472819.472819.4720.0000.00%00:00
QS5O.N22Jul 2022791.154791.154791.154791.1540.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.K22May 2022628.103628.103628.103628.1030.0000.00%00:00
QMAF.M22Jun 2022618.942618.942618.942618.9420.0000.00%00:00
QMAF.N22Jul 2022593.401593.401593.401593.4010.0000.00%00:00
MICRO WTI CRUDE OIL (NYMEX:QMCL)
MarketContractOpenHighLowLastChangePctTime
QMCL.M22Jun 2022113.90115.56113.47114.73+0.53+0.46%11:20
QMCL.N22Jul 2022111.75113.18111.21112.17+0.35+0.31%11:20
QMCL.Q22Aug 2022106.45107.16104.55104.73-1.54-1.41%23:09
MINI ARGUS PROPANE ARAMCO (NYMEX:QMAS)
MarketContractOpenHighLowLastChangePctTime
QMAS.M22Jun 2022806.52806.52806.52806.520.000.00%00:00
QMAS.N22Jul 2022799.304799.304799.304799.3040.0000.00%00:00
QMAS.Q22Aug 2022779.792779.792779.792779.7920.0000.00%00:00
MINI ARGUS PROPANE FAR EAST (NYMEX:QMAE)
MarketContractOpenHighLowLastChangePctTime
QMAE.K22May 2022825.935825.935825.935825.9350.0000.00%00:00
QMAE.M22Jun 2022819.27819.27819.27819.270.000.00%00:00
QMAE.N22Jul 2022814.804814.804814.804814.8040.0000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.K22May 2022754.57754.57754.57754.570.000.00%00:00
QMPS.M22Jun 2022750.27750.27750.27750.270.000.00%00:00
QMPS.N22Jul 2022748.64748.64748.64748.640.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.K22May 2022774.272774.272774.272774.2720.0000.00%00:00
QR5M.M22Jun 2022769.219769.219769.219769.2190.0000.00%00:00
QR5M.N22Jul 2022749.443749.443749.443749.4430.0000.00%00:00
MINI EUROPEAN NAPHTHA CIF NWE (NYMEX:QMNC)
MarketContractOpenHighLowLastChangePctTime
QMNC.K22May 2022918.44918.44918.44918.440.000.00%00:00
QMNC.M22Jun 2022920.77920.77920.77920.770.000.00%00:00
QMNC.N22Jul 2022908.137908.137908.137908.1370.0000.00%00:00
MINI GASOLINE EUROBOB OXY NWE BARGES (NYMEX:QMEO)
MarketContractOpenHighLowLastChangePctTime
QMEO.K22May 20221238.6731238.6731238.6731238.6730.0000.00%00:00
QMEO.M22Jun 20221240.671240.671240.671240.670.000.00%00:00
QMEO.N22Jul 20221176.2471176.2471176.2471176.2470.0000.00%00:00
MINI JAPAN C&F NAPHTHA (NYMEX:QMJN)
MarketContractOpenHighLowLastChangePctTime
QMJN.K22May 2022926.318926.318926.318926.3180.0000.00%00:00
QMJN.M22Jun 2022925.77925.77925.77925.770.000.00%00:00
QMJN.N22Jul 2022914.887914.887914.887914.8870.0000.00%00:00
MINI RBOB VS GAS EURO-BOB OXY NWE (NYMEX:QMXB)
MarketContractOpenHighLowLastChangePctTime
QMXB.K22May 20220.29750.29750.29750.29750.00000.00%00:00
QMXB.M22Jun 20220.23860.23860.23860.23860.00000.00%00:00
QMXB.N22Jul 20220.25570.25570.25570.25570.00000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.K22May 2022835.643835.643835.643835.6430.0000.00%00:00
QS5M.M22Jun 2022819.472819.472819.472819.4720.0000.00%00:00
QS5M.N22Jul 2022791.154791.154791.154791.1540.0000.00%00:00
MINI SINGAPORE FUEL OIL 380 (NYMEX:QMTS)
MarketContractOpenHighLowLastChangePctTime
QMTS.K22May 2022628.103628.103628.103628.1030.0000.00%00:00
QMTS.M22Jun 2022618.942618.942618.942618.9420.0000.00%00:00
QMTS.N22Jul 2022613.624613.624613.624613.6240.0000.00%00:00
MINI-ARGUS BUTANE (SAUDI ARAMCO) (NYMEX:QMAA)
MarketContractOpenHighLowLastChangePctTime
QMAA.M22Jun 2022805.59805.59805.59805.590.000.00%00:00
QMAA.N22Jul 2022804.84804.84804.84804.840.000.00%00:00
QMAA.Q22Aug 2022802.84802.84802.84802.840.000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.K22May 20220.576640.576640.576640.576640.000000.00%00:00
QAC0.M22Jun 20220.569380.569380.569380.569380.000000.00%00:00
QAC0.N22Jul 20220.550630.550630.550630.550630.000000.00%00:00
MONT BELVIEU ETHYLENE (PCW) FIN (NYMEX:QMBN)
MarketContractOpenHighLowLastChangePctTime
QMBN.K22May 20220.285890.285890.285890.285890.000000.00%00:00
QMBN.M22Jun 20220.279170.279170.279170.279170.000000.00%00:00
QMBN.N22Jul 20220.279580.279580.279580.279580.000000.00%00:00
MONT BELVIEU ISO BUTANE 5 DECIMAL (NYMEX:Q8I)
MarketContractOpenHighLowLastChangePctTime
Q8I.K22May 20221.650391.650391.650391.650390.000000.00%00:00
Q8I.M22Jun 20221.564381.564381.564381.564380.000000.00%00:00
Q8I.N22Jul 20221.541251.541251.541251.541250.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.N22Jul 20221.24001.24001.24001.2475+0.0050+0.40%17:28
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.N22Jul 20221.24751.24751.24751.2400-0.0075-0.60%09:21
QB0.U22Sep 20221.248131.248131.248131.248130.000000.00%00:00
QB0.V22Oct 20221.249381.249381.249381.249380.000000.00%00:00
MONT BELVIEU NATURAL GASOLINE (NYMEX:Q7Q)
MarketContractOpenHighLowLastChangePctTime
Q7Q.K22May 20222.224942.224942.224942.224940.000000.00%00:00
Q7Q.M22Jun 20222.251252.251252.251252.251250.000000.00%00:00
Q7Q.N22Jul 20222.24252.24252.24252.24250.00000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.K22May 20221.519491.519491.519491.519490.000000.00%00:00
QAD0.M22Jun 20221.495631.495631.495631.495630.000000.00%00:00
QAD0.N22Jul 20221.489381.489381.489381.489380.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.K22May 2022918.44918.44918.44918.440.000.00%00:00
QUN.M22Jun 2022920.77920.77920.77920.770.000.00%00:00
QUN.N22Jul 2022908.14908.14908.14908.140.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.M22Jun 20228.0168.3728.0158.274+0.294+3.68%11:14
NG.N22Jul 20228.1128.4578.1128.359+0.287+3.56%11:14
NG.Q22Aug 20228.1468.4338.1128.343+0.286+3.55%11:14
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.M22Jun 20228.0168.3728.0158.261+0.305+3.83%11:20
QNG.N22Jul 20228.1128.4578.1128.345+0.292+3.63%11:20
QNG.Q22Aug 20227.7468.0027.6087.712-0.110-1.37%16:59
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.M22Jun 20228.008.378.008.27+0.28+3.50%11:14
QG.N22Jul 20228.1208.4508.1158.365+0.285+3.53%11:12
QG.Q22Aug 20228.1008.4008.1008.315+0.195+2.40%11:01
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.M22Jun 202269.8569.8569.8569.850.000.00%00:00
QH2L.N22Jul 202280.780.780.780.70.00.00%00:00
QH2L.Q22Aug 202270.2570.2570.2570.250.000.00%00:00
NEW YORK ETHANOL (NYMEX:QEZ)
MarketContractOpenHighLowLastChangePctTime
QEZ.K22May 20222.85252.85252.85252.85250.00000.00%00:00
QEZ.M22Jun 20222.852.852.852.850.000.00%00:00
QEZ.N22Jul 20222.8652.8652.8652.8650.0000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.M22Jun 20223.91343.97393.83463.8855-0.0075-0.19%11:14
HO.N22Jul 20223.77143.83243.72913.7670+0.0055+0.15%11:14
HO.Q22Aug 20223.68803.72753.63993.6739+0.0063+0.17%11:14
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.M22Jun 20223.91343.97393.83463.8812-0.0263-0.67%11:20
QHO.N22Jul 20223.77143.83243.72913.7633-0.0105-0.28%11:20
QHO.Q22Aug 20223.68803.72753.63993.6905+0.0090+0.24%10:40
NY BUCKEYE JET FUEL VS NY ULSD (NYMEX:QJET)
MarketContractOpenHighLowLastChangePctTime
QJET.K22May 20221.45391.45391.45391.45390.00000.00%00:00
QJET.M22Jun 20220.150.150.150.150.000.00%00:00
QJET.N22Jul 20220.130.130.130.130.000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.K22May 2022102.83102.83102.83102.830.000.00%00:00
QMM.M22Jun 2022104.5104.5104.5104.50.00.00%00:00
QMM.N22Jul 2022104.07104.07104.07104.070.000.00%00:00
NY HARBOR ULSD BRENT CRACK SPREAD (NYMEX:QHOB)
MarketContractOpenHighLowLastChangePctTime
QHOB.K22May 202256.44256.44256.44256.4420.0000.00%00:00
QHOB.M22Jun 202248.29748.29748.29748.2970.0000.00%00:00
QHOB.N22Jul 202246.03346.03346.03346.0330.0000.00%00:00
NY HARBOR ULSD CRACK SPREAD (NYMEX:QHK)
MarketContractOpenHighLowLastChangePctTime
QHK.K22May 202258.5958.5958.5958.590.000.00%00:00
QHK.M22Jun 202250.1150.1150.1150.110.000.00%00:00
QHK.N22Jul 202248.2248.2248.2248.220.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.N22Jul 20223.65833.65833.65833.65830.00000.00%00:00
QMPX.Q22Aug 20223.59143.59143.59143.59140.00000.00%00:00
QMPX.U22Sep 20223.52673.52673.52673.52670.00000.00%00:00
NY ULSD ARGUS VS NY HARBOR ULSD SPREAD (NYMEX:Q7Y)
MarketContractOpenHighLowLastChangePctTime
Q7Y.K22May 20220.83930.83930.83930.83930.00000.00%00:00
Q7Y.M22Jun 20220.120.120.120.120.000.00%00:00
Q7Y.N22Jul 20220.060.060.060.060.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.M22Jun 202290.890.890.890.80.00.00%00:00
QT3.N22Jul 2022131.5131.5131.5131.50.00.00%00:00
QT3.Q22Aug 20229999999900.00%00:00
PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP)
MarketContractOpenHighLowLastChangePctTime
QPGP.K22May 20220.56690.56690.56690.56690.00000.00%00:00
QPGP.M22Jun 20220.55750.55750.55750.55750.00000.00%00:00
QPGP.N22Jul 20220.556250.556250.556250.556250.000000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.M22Jun 202272.972.972.972.90.00.00%00:00
QV3.N22Jul 202285.2585.2585.2585.250.000.00%00:00
QV3.Q22Aug 202277.2577.2577.2577.250.000.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.M22Jun 2022113.15113.15113.15113.150.000.00%00:00
QAZ9.N22Jul 2022160.1160.1160.1160.10.00.00%00:00
QAZ9.U22Sep 2022112.8112.8112.8112.80.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.M22Jun 202270.370.370.370.30.00.00%00:00
QN9.N22Jul 202281.7581.7581.7581.750.000.00%00:00
QN9.Q22Aug 20227575757500.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.M22Jun 2022109.75109.75109.75109.750.000.00%00:00
QAL1.N22Jul 2022163.65163.65163.65163.650.000.00%00:00
QAL1.Q22Aug 2022135.65135.65135.65135.650.000.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (NYMEX:Q1R)
MarketContractOpenHighLowLastChangePctTime
Q1R.K22May 20221.240991.240991.240991.240990.000000.00%00:00
Q1R.M22Jun 20221.243751.243751.243751.243750.000000.00%00:00
Q1R.N22Jul 20221.246881.246881.246881.246880.000000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.K22May 20223.82073.82073.82073.82070.00000.00%00:00
QRLX.M22Jun 20223.78483.78483.78483.78480.00000.00%00:00
QRLX.N22Jul 20223.60553.60553.60553.60550.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.K22May 202252.7252.7252.7252.720.000.00%00:00
QARE.M22Jun 202251.1251.1251.1251.120.000.00%00:00
QARE.N22Jul 20224646464600.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.M22Jun 20224.01864.05243.96954.0218-0.0011-0.03%11:20
QRB.N22Jul 20223.83363.87263.79883.8483+0.0078+0.20%11:20
QRB.Q22Aug 20223.64253.65843.64003.6452-0.0071-0.19%22:19
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.M22Jun 20224.01864.05243.96954.0342+0.0226+0.56%11:14
RB.N22Jul 20223.83363.87263.79883.8593+0.0272+0.71%11:14
RB.Q22Aug 20223.64253.68243.62183.6710+0.0285+0.78%11:14
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.M22Jun 202210+100.00%11:18
RBT.Q22Aug 2022222200.00%14:24
RBT.U22Sep 2022-1-1-1-100.00%14:14
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.K22May 202250.57450.57450.57450.5740.0000.00%00:00
QRBB.M22Jun 202249.30549.30549.30549.3050.0000.00%00:00
QRBB.N22Jul 202243.81543.81543.81543.8150.0000.00%00:00
RBOB GASOLINE VS EUROBOB OXY NWE (NYMEX:QEXR)
MarketContractOpenHighLowLastChangePctTime
QEXR.K22May 20220.28020.28020.28020.28020.00000.00%00:00
QEXR.M22Jun 20220.23860.23860.23860.23860.00000.00%00:00
QEXR.N22Jul 20220.24350.24350.24350.24350.00000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.K22May 2022628.103628.103628.103628.1030.0000.00%00:00
QSE.M22Jun 2022618.942618.942618.942618.9420.0000.00%00:00
QSE.N22Jul 2022613.624613.624613.624613.6240.0000.00%00:00
SINGAPORE GAS OIL (NYMEX:QSG)
MarketContractOpenHighLowLastChangePctTime
QSG.K22May 2022154.08154.08154.08154.080.000.00%00:00
QSG.M22Jun 2022145.68145.68145.68145.680.000.00%00:00
QSG.N22Jul 2022139.53139.53139.53139.530.000.00%00:00
SINGAPORE GASOIL VS LOW SULPHUR (NYMEX:QGA)
MarketContractOpenHighLowLastChangePctTime
QGA.K22May 20222.92.92.92.90.00.00%00:00
QGA.M22Jun 20220.070.070.070.070.000.00%00:00
QGA.N22Jul 2022-2.22-2.22-2.22-2.2200.00%00:00
SINGAPORE MOGAS 92 UNL (NYMEX:Q1N)
MarketContractOpenHighLowLastChangePctTime
Q1N.K22May 2022139.406139.406139.406139.4060.0000.00%00:00
Q1N.M22Jun 2022136.99136.99136.99136.990.000.00%00:00
Q1N.N22Jul 2022131.299131.299131.299131.2990.0000.00%00:00
SINGAPORE MOGAS 92 UNL BRENT CRACK (NYMEX:Q1NB)
MarketContractOpenHighLowLastChangePctTime
Q1NB.K22May 202228.29728.29728.29728.2970.0000.00%00:00
Q1NB.M22Jun 202225.91525.91525.91525.9150.0000.00%00:00
Q1NB.N22Jul 202223.05123.05123.05123.0510.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.K22May 2022-0.0137-0.0137-0.0137-0.013700.00%00:00
QLT.M22Jun 2022-0.0425-0.0425-0.0425-0.042500.00%00:00
QLT.N22Jul 2022-0.0225-0.0225-0.0225-0.022500.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.M22Jun 2022-13.495-13.495-13.495-13.49500.00%00:00
QWCW.N22Jul 2022-13.75-13.75-13.75-13.7500.00%00:00
QWCW.Q22Aug 2022-14.15-14.15-14.15-14.1500.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.K22May 2022-2.15-2.15-2.15-2.1500.00%00:00
QBK.M22Jun 2022-1.82-1.82-1.82-1.8200.00%00:00
QBK.N22Jul 2022-2.19-2.19-2.19-2.1900.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.K22May 2022107.75107.75107.75107.750.000.00%00:00
QCSX.M22Jun 2022107.84107.84107.84107.840.000.00%00:00
QCSX.N22Jul 2022105.43105.43105.43105.430.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.K22May 20221.691.691.691.690.000.00%00:00
QHIL.M22Jun 20221.721.721.721.720.000.00%00:00
QHIL.N22Jul 20221.691.691.691.690.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.M22Jun 20221.381.381.381.380.000.00%00:00
QHTT.N22Jul 20221.41.41.41.40.00.00%00:00
QHTT.Q22Aug 20221.351.351.351.350.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.K22May 20221.321.321.321.320.000.00%00:00
QFF.M22Jun 20221.271.271.271.270.000.00%00:00
QFF.N22Jul 20221.211.211.211.210.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.M22Jun 20221.011.011.011.010.000.00%00:00
QWTT.N22Jul 20220.950.950.950.950.000.00%00:00
QWTT.Q22Aug 20220.850.850.850.850.000.00%00:00
WTS (ARGUS) V WTI TRADE MONTH (NYMEX:QFH)
MarketContractOpenHighLowLastChangePctTime
QFH.M22Jun 2022-0.58-0.58-0.58-0.5800.00%00:00
QFH.N22Jul 2022-0.43-0.43-0.43-0.4300.00%00:00
QFH.Q22Aug 2022-0.43-0.43-0.43-0.4300.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash243324332433243300.00%00:00
BACKADJUSTED COFFEE (NYMEX:QKT#C)
BACKADJUSTED COTTON (NYMEX:QTT#C)
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
MarketContractOpenHighLowLastChangePctTime
QPPP#CCash0.883810.883810.883810.883810.000000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.19170.19170.19170.19170.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.N22Jul 2022246924692469246900.00%00:00
QCJ.U22Sep 2022248624862486248600.00%00:00
QCJ.Z22Dec 2022250825082508250800.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.N22Jul 20222.1392.1392.1392.1390.0000.00%00:00
QKT.U22Sep 20222.14052.14052.14052.14050.00000.00%00:00
QKT.Z22Dec 20222.13852.13852.13852.13850.00000.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.N22Jul 20221.4521.4521.4521.4520.0000.00%00:00
QTT.V22Oct 20221.3471.3471.3471.3470.0000.00%00:00
QTT.Z22Dec 20221.24751.24751.24751.24750.00000.00%00:00
PP POLYPROPYLENE (NYMEX:QPPP)
MarketContractOpenHighLowLastChangePctTime
QPPP.K22May 20220.883810.883810.883810.883810.000000.00%00:00
QPPP.M22Jun 20220.880.880.880.880.000.00%00:00
QPPP.N22Jul 20220.880.880.880.880.000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.N22Jul 20220.19170.19170.19170.19170.00000.00%00:00
QYO.V22Oct 20220.18760.18760.18760.18760.00000.00%00:00
QYO.H23Mar 20230.19020.19020.19020.19020.00000.00%00:00
Metals
View all months of INO Metals
ALUMINUM (NYMEX:ALI)
MarketContractOpenHighLowLastChangePctTime
ALI.M22Jun 20222778.502778.502778.002818.25+61.00+2.19%11:42
ALI.N22Jul 20222831.252837.502821.002830.00+40.75+1.44%17:28
ALI.Q22Aug 20222837.52885.52823.02881.0+36.0+1.27%11:01
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.K22May 20224.24054.27954.23454.2500+0.0370+0.88%10:56
HG.M22Jun 20224.22504.27954.21004.2525+0.0480+1.14%11:05
HG.N22Jul 20224.20304.28354.20304.2530+0.0465+1.11%11:14
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.N22Jul 2022515151500.00%17:28
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.K22May 20221382138213761376-6-0.44%17:28
HRC.M22Jun 20221190120011821183+2+0.17%09:29
HRC.N22Jul 20221060108010451048+8+0.77%11:14
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.M22Jun 20221824.81834.91816.21821.0-2.0-0.11%11:14
MGC.Q22Aug 20221830.71841.11823.31826.6-3.1-0.17%11:12
MGC.V22Oct 20221837.51848.01832.41834.9-1.9-0.10%11:01
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.K22May 20221824.91828.61824.91828.6+33.6+1.87%08:25
GC.M22Jun 20221823.91834.81816.11820.9-2.0-0.11%11:14
GC.N22Jul 20221827.21834.91820.01823.0-5.0-0.27%11:12
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M22Jun 20221823.501834.751816.251819.50-4.50-0.25%11:09
QO.Q22Aug 20221834.501840.001826.251826.25-6.00-0.33%11:02
QO.V22Oct 20221840.751840.751840.751828.00+18.50+1.02%19:33
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.M22Jun 2022-11-1100.00%13:29
GCT.Q22Aug 20221111+40.00%11:53
GCT.M22:Q22Jun 2022/Aug 2022 Spread11-1-1-30.00%17:28
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M22Jun 20221995.52069.51965.02057.5+54.5+2.72%11:14
PA.N22Jul 20221976.02005.51960.52009.4+82.0+4.09%13:03
PA.U22Sep 20222007.02075.01977.52068.5+57.0+2.83%11:14
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.M22Jun 20221995.52069.51965.02060.5+57.9+2.89%11:18
QPA.N22Jul 20222009.42009.42009.42005.5-3.9-0.19%13:03
QPA.U22Sep 20222007.02021.51977.52016.5+2.6+0.13%06:23
PLATTS ALUMINUM US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.M22Jun 20220.3550.3550.3550.3550.0000.00%17:28
AUP.N22Jul 20220.335000.335000.335000.338440.000000.00%10:43
AUP.Q22Aug 20220.340000.340000.340000.33519+0.00350+1.03%10:57
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.K22May 202221.65521.65521.65521.655+0.050+0.23%01:58
SI.M22Jun 202221.62521.80021.57021.640+0.060+0.28%10:54
SI.N22Jul 202221.65021.92521.56021.735+0.100+0.46%11:14
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.N22Jul 202221.637521.875021.587521.6625+0.1000+0.46%10:43
QI.U22Sep 202221.662521.900021.662521.9000+0.2375+1.10%05:41
QI.Z22Dec 202221.32521.82521.32521.825+0.550+2.52%17:28
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.N22Jul 2022-12-2-2-40.00%17:28
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.K22May 202221.61021.61021.61021.535+0.470+2.22%20:59
SIL.M22Jun 202221.62021.82521.57521.665+0.105+0.49%10:12
SIL.N22Jul 202221.63021.92521.56521.730+0.090+0.42%11:13
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.M22Jun 2022655655655650+5+0.76%17:28
BUS.N22Jul 2022640640640635+5+0.78%17:28
BUS.Q22Aug 202263063063062500.00%17:28
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1#C)
MarketContractOpenHighLowLastChangePctTime
QCC1#CCash29.6729.6729.6729.670.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2#C)
MarketContractOpenHighLowLastChangePctTime
QCC2#CCash29.7329.7329.7329.730.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3#C)
MarketContractOpenHighLowLastChangePctTime
QCC3#CCash29.7529.7529.7529.750.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-3.925-3.925-3.925-3.92500.00%00:00
CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1)
MarketContractOpenHighLowLastChangePctTime
QCC1.K22May 202229.6729.6729.6729.670.000.00%00:00
QCC1.M22Jun 202229.7529.7529.7529.750.000.00%00:00
QCC1.N22Jul 202229.8429.8429.8429.840.000.00%00:00
CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2)
MarketContractOpenHighLowLastChangePctTime
QCC2.K22May 202229.6929.6929.6929.690.000.00%00:00
QCC2.M22Jun 202229.7729.7729.7729.770.000.00%00:00
QCC2.N22Jul 202229.8629.8629.8629.860.000.00%00:00
CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3)
MarketContractOpenHighLowLastChangePctTime
QCC3.K22May 202229.7129.7129.7129.710.000.00%00:00
QCC3.M22Jun 202229.7929.7929.7929.790.000.00%00:00
QCC3.N22Jul 202229.8829.8829.8829.880.000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.M22Jun 2022-3.925-3.925-3.925-3.92500.00%00:00
QCC5.N22Jul 2022-5-5-5-500.00%00:00
QCC5.Q22Aug 2022-4.5-4.5-4.5-4.500.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.