Sunday May 26, 11:45AM EDT

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.K19May 2019-8.93-8.93-8.93-8.930.000.00%00:00
QFO.M19Jun 2019-8.75-8.75-8.75-8.750.000.00%00:00
QFO.N19Jul 2019-8.69-8.69-8.69-8.690.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.N19Jul 201968.0169.3067.3269.24+1.48+2.18%16:58
QBZ.Q19Aug 201966.7868.0366.2268.03+1.53+2.30%16:44
QBZ.U19Sep 201965.9367.0765.3367.07+1.51+2.30%16:44
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.Q19Aug 2019-0.50-0.25-1.00-0.25-0.250.00%14:26
QBZT.U19Sep 2019-0.75-0.75-1.00-1.00-1.000.00%14:25
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.K19May 201970.1170.1170.1170.110.000.00%00:00
QCY.M19Jun 201966.4566.4566.4566.450.000.00%00:00
QCY.N19Jul 201965.5365.5365.5365.530.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.Q19Aug 20191.371.371.371.370.000.00%00:00
QCU.U19Sep 20191.37751.37751.37751.37750.00000.00%00:00
QCU.V19Oct 20191.381.381.381.380.000.00%00:00
CLEARBROOK BAKKEN SWEET CRUDE INDEX (NYMEX:QCSW)
MarketContractOpenHighLowLastChangePctTime
QCSW.N19Jul 2019-2.5-2.5-2.5-2.50.00.00%00:00
QCSW.Q19Aug 2019-3.15-3.15-3.15-3.150.000.00%00:00
QCSW.U19Sep 2019-3.6-3.6-3.6-3.60.00.00%00:00
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.K19May 201938.738.738.738.70.00.00%00:00
QICI.M19Jun 201937.537.537.537.50.00.00%00:00
QICI.N19Jul 201937.6537.6537.6537.650.000.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.M19Jun 2019-0.292-0.292-0.292-0.2920.0000.00%00:00
QTC.N19Jul 2019-0.302-0.302-0.302-0.3020.0000.00%00:00
QTC.Q19Aug 2019-0.307-0.307-0.307-0.3070.0000.00%00:00
COLUMBIA GULF MAINLINE BASIS (NYMEX:Q5Z)
MarketContractOpenHighLowLastChangePctTime
Q5Z.M19Jun 2019-0.216-0.216-0.216-0.2160.0000.00%00:00
Q5Z.N19Jul 2019-0.201-0.201-0.201-0.2010.0000.00%00:00
Q5Z.Q19Aug 2019-0.205-0.205-0.205-0.2050.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.K19May 20191.175431.175431.175431.175430.000000.00%00:00
QA8L.M19Jun 20191.12751.12751.12751.12750.00000.00%00:00
QA8L.N19Jul 20191.12751.12751.12751.12750.00000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.K19May 20190.515910.515910.515910.515910.000000.00%00:00
QA8K.M19Jun 20190.48750.48750.48750.48750.00000.00%00:00
QA8K.N19Jul 20190.491880.491880.491880.491880.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M19Jun 201963.2263.6062.7563.02-0.08-0.14%14:29
CL.N19Jul 201958.2159.1057.5058.99+1.08+1.87%16:59
CL.Q19Aug 201958.3059.1757.5859.07+1.08+1.86%16:59
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.M19Jun 201963.2263.6062.7563.02-0.08-0.13%14:29
QCL.N19Jul 201958.2159.1057.5059.02+1.11+1.92%16:59
QCL.Q19Aug 201958.3059.1757.5859.06+1.07+1.85%16:59
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.N19Jul 201958.20059.10057.50059.025+1.125+1.98%16:59
QM.Q19Aug 201958.3059.1557.6059.15+1.15+1.99%16:50
QM.U19Sep 201958.20059.12557.65059.125+1.125+1.97%16:24
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.N19Jul 20192-3-3-30.00%14:29
CLT.Q19Aug 20192000.00%14:29
CLT.U19Sep 201911+10.00%14:27
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N19Jul 201968.0169.3067.3269.24+1.48+2.30%16:54
BZ.Q19Aug 201966.7868.0366.2268.03+1.53+2.36%16:44
BZ.U19Sep 201965.9367.0765.3367.07+1.51+2.30%16:44
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.N19Jul 2019-0.50-0.25-0.50-0.25+0.500.00%14:22
CRUDE OIL FINANCIAL (NYMEX:QWS)
MarketContractOpenHighLowLastChangePctTime
QWS.N19Jul 201957.9157.9157.9157.910.000.00%00:00
QWS.Q19Aug 201957.9957.9957.9957.990.000.00%00:00
QWS.U19Sep 201957.9957.9957.9957.990.000.00%00:00
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.M19Jun 2019-0.477-0.477-0.477-0.4770.0000.00%00:00
QPG.N19Jul 2019-0.435-0.435-0.435-0.4350.0000.00%00:00
QPG.Q19Aug 2019-0.451-0.451-0.451-0.4510.0000.00%00:00
ENABLE NATURAL GAS BASIS (NYMEX:QPW)
MarketContractOpenHighLowLastChangePctTime
QPW.M19Jun 2019-0.343-0.343-0.343-0.3430.0000.00%00:00
QPW.N19Jul 2019-0.295-0.295-0.295-0.2950.0000.00%00:00
QPW.Q19Aug 2019-0.295-0.295-0.295-0.2950.0000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.K19May 2019-8.89-8.89-8.89-8.890.000.00%00:00
QEN.M19Jun 2019-9.27-9.27-9.27-9.270.000.00%00:00
QEN.N19Jul 2019-8.7-8.7-8.7-8.70.00.00%00:00
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:QUA)
MarketContractOpenHighLowLastChangePctTime
QUA.K19May 2019416.96416.96416.96416.960.000.00%00:00
QUA.M19Jun 2019397.28397.28397.28397.280.000.00%00:00
QUA.N19Jul 2019392.67392.67392.67392.670.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.K19May 201914.7314.7314.7314.730.000.00%00:00
QGZ.M19Jun 201915.0515.0515.0515.050.000.00%00:00
QGZ.N19Jul 201915.9915.9915.9915.990.000.00%00:00
FREIGHT ROUTE LPG BALTIC (NYMEX:QFL)
MarketContractOpenHighLowLastChangePctTime
QFL.K19May 201957.80757.80757.80757.8070.0000.00%00:00
QFL.M19Jun 20195858585800.00%00:00
QFL.N19Jul 201949.549.549.549.50.00.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.K19May 20198.89928.89928.89928.89920.00000.00%00:00
QT2D.M19Jun 20199.2769.2769.2769.2760.0000.00%00:00
QT2D.N19Jul 20199.4159.4159.4159.4150.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.K19May 20197.40977.40977.40977.40970.00000.00%00:00
QTL.M19Jun 20198.1838.1838.1838.1830.0000.00%00:00
QTL.N19Jul 20198.68.68.68.60.00.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.K19May 201961.461.461.461.40.00.00%00:00
MFB.M19Jun 201957.0557.0557.0557.050.000.00%00:00
MFB.N19Jul 201956.5356.5356.5356.530.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.K19May 20190.2140.2140.2140.2140.0000.00%00:00
QGCU.M19Jun 2019-0.656-0.656-0.656-0.6560.0000.00%00:00
QGCU.N19Jul 2019-0.313-0.313-0.313-0.3130.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.K19May 2019-0.0607-0.0607-0.0607-0.06070.00000.00%00:00
QME.M19Jun 2019-0.06-0.06-0.06-0.060.000.00%00:00
QME.N19Jul 2019-0.065-0.065-0.065-0.0650.0000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.K19May 2019-0.1698-0.1698-0.1698-0.16980.00000.00%00:00
QCBO.M19Jun 2019-0.16-0.16-0.16-0.160.000.00%00:00
QCBO.N19Jul 2019-0.1325-0.1325-0.1325-0.13250.00000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.K19May 20191.98971.98971.98971.98970.00000.00%00:00
QQLY.M19Jun 20191.91361.91361.91361.91360.00000.00%00:00
QQLY.N19Jul 20191.91631.91631.91631.91630.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.K19May 2019-0.1042-0.1042-0.1042-0.10420.00000.00%00:00
QRVR.M19Jun 2019-0.09-0.09-0.09-0.090.000.00%00:00
QRVR.N19Jul 2019-0.0625-0.0625-0.0625-0.06250.00000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.M19Jun 20190.0010.0010.0010.0010.0000.00%00:00
QHB.N19Jul 20190.0010.0010.0010.0010.0000.00%00:00
QHB.Q19Aug 20190.0010.0010.0010.0010.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.M19Jun 20192.5682.6022.5462.598+0.020+0.74%14:51
HP.N19Jul 20192.5712.5712.5712.571-0.070-2.51%14:11
HP.Q19Aug 20192.6392.6392.5872.587-0.071-2.55%14:04
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.M19Jun 20192.5682.6022.5462.598+0.020+0.78%14:51
QHP.N19Jul 20192.5922.5922.5922.571-0.021-0.81%14:11
QHP.Q19Aug 20192.5742.5742.5742.574-0.030-1.15%09:49
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.M19Jun 20192.5792.6012.5482.601+0.023+0.80%14:40
HH.N19Jul 20192.5832.6152.5592.608+0.016+0.58%16:24
HH.Q19Aug 20192.6062.6062.6062.606+0.002+0.07%01:50
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.M19Jun 20192.5792.6012.5482.601+0.023+0.89%14:40
QHH.N19Jul 20192.5832.6152.5592.608+0.016+0.62%16:24
QHH.Q19Aug 20192.6062.6062.6062.606+0.002+0.08%01:50
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.M19Jun 20192.5782.5782.5782.5780.0000.00%00:00
QNN.N19Jul 20192.5922.5922.5922.5920.0000.00%00:00
QNN.Q19Aug 20192.6042.6042.6042.6040.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.M19Jun 20190.0070.0070.0070.0070.0000.00%00:00
QNH.N19Jul 20190.0410.0410.0410.0410.0000.00%00:00
QNH.Q19Aug 20190.0350.0350.0350.0350.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.M19Jun 201929.2529.2529.2529.250.000.00%00:00
QAU6.N19Jul 201938.438.438.438.40.00.00%00:00
QAU6.Q19Aug 201937.1537.1537.1537.150.000.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.K19May 2019555.04555.04555.04555.040.000.00%00:00
QJA.M19Jun 2019520.93520.93520.93520.930.000.00%00:00
QJA.N19Jul 2019519.08519.08519.08519.080.000.00%00:00
LA CARBOB SPRD (OPIS) (NYMEX:QAJL)
MarketContractOpenHighLowLastChangePctTime
QAJL.K19May 20190.2410.2410.2410.2410.0000.00%00:00
QAJL.M19Jun 20190.190.190.190.190.000.00%00:00
QAJL.N19Jul 20190.13250.13250.13250.13250.00000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.N19Jul 2019-8.1-8.1-8.1-8.10.00.00%00:00
QLSW.Q19Aug 2019-7.2-7.2-7.2-7.20.00.00%00:00
QLSW.U19Sep 2019-9.15-9.15-9.15-9.150.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.N19Jul 20194.7254.7254.7254.7250.0000.00%00:00
QJKM.Q19Aug 2019555500.00%00:00
QJKM.U19Sep 20195.3555.3555.3555.3550.0000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.M19Jun 20190.030.030.030.030.000.00%00:00
QLPS.N19Jul 20190.050.050.050.050.000.00%00:00
QLPS.Q19Aug 20190.050.050.050.050.000.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.K19May 201926426426426400.00%00:00
QMT2.M19Jun 201926426426426400.00%00:00
QMT2.N19Jul 201926526526526500.00%00:00
MICRO EUROPEAN 3.5% FUEL OIL BARGES RDAM (NYMEX:QMEF)
MarketContractOpenHighLowLastChangePctTime
QMEF.K19May 2019388.5388.5388.5388.50.00.00%00:00
QMEF.M19Jun 2019366.432366.432366.432366.4320.0000.00%00:00
QMEF.N19Jul 2019360.924360.924360.924360.9240.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.K19May 2019402.914402.914402.914402.9140.0000.00%00:00
QMAF.M19Jun 2019384.448384.448384.448384.4480.0000.00%00:00
QMAF.N19Jul 2019381.049381.049381.049381.0490.0000.00%00:00
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:QH5)
MarketContractOpenHighLowLastChangePctTime
QH5.M19Jun 201932.232.232.232.20.00.00%00:00
QH5.N19Jul 201937.3537.3537.3537.350.000.00%00:00
QH5.Q19Aug 201935.335.335.335.30.00.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.M19Jun 201931.731.731.731.70.00.00%00:00
QQH3.N19Jul 201936.8536.8536.8536.850.000.00%00:00
QQH3.Q19Aug 201934.834.834.834.80.00.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.M19Jun 201922.8522.8522.8522.850.000.00%00:00
QH4.N19Jul 201925.0525.0525.0525.050.000.00%00:00
QH4.Q19Aug 201923.723.723.723.70.00.00%00:00
MINI SINGAPORE FUEL OIL 180 CST (NYMEX:QA0F)
MarketContractOpenHighLowLastChangePctTime
QA0F.K19May 2019416.955416.955416.955416.9550.0000.00%00:00
QA0F.M19Jun 2019397.282397.282397.282397.2820.0000.00%00:00
QA0F.N19Jul 2019392.674392.674392.674392.6740.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.K19May 20190.2250.2250.2250.2250.0000.00%00:00
QAC0.M19Jun 20190.225630.225630.225630.225630.000000.00%00:00
QAC0.N19Jul 20190.223750.223750.223750.223750.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.K19May 20190.623040.623040.623040.623040.000000.00%00:00
QAD0.M19Jun 20190.601250.601250.601250.601250.000000.00%00:00
QAD0.N19Jul 20190.623130.623130.623130.623130.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.K19May 2019544.9544.9544.9544.90.00.00%00:00
QUN.M19Jun 2019508.93508.93508.93508.930.000.00%00:00
QUN.N19Jul 2019505.83505.83505.83505.830.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.M19Jun 20192.5792.6042.5422.597+0.019+0.69%16:59
NG.N19Jul 20192.5932.6202.5562.611+0.019+0.68%16:57
NG.Q19Aug 20192.6052.6292.5692.621+0.017+0.61%16:54
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.M19Jun 20192.5792.6042.5422.598+0.020+0.78%16:59
QNG.N19Jul 20192.5932.6202.5562.610+0.018+0.69%16:59
QNG.Q19Aug 20192.6052.6292.5692.617+0.013+0.50%16:59
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.M19Jun 20192.5802.6052.5452.600+0.020+0.74%16:58
QG.N19Jul 20192.5952.6202.5552.610+0.020+0.72%16:59
QG.Q19Aug 20192.6052.6202.5752.620+0.015+0.52%16:24
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.M19Jun 20191000.00%14:28
NGT.N19Jul 20192-11+10.00%14:29
NGT.Q19Aug 201911+10.00%14:26
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.M19Jun 201922.2722.2722.2722.270.000.00%00:00
QH2.N19Jul 201926.6326.6326.6326.630.000.00%00:00
QH2.Q19Aug 201925.8325.8325.8325.830.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.M19Jun 201922.2522.2522.2522.250.000.00%00:00
QH2L.N19Jul 201926.6526.6526.6526.650.000.00%00:00
QH2L.Q19Aug 201925.8525.8525.8525.850.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.M19Jun 20191.96601.98941.94301.9882+0.0258+1.28%16:54
HO.N19Jul 20191.96661.98971.94381.9884+0.0253+1.26%16:57
HO.Q19Aug 20191.96831.99311.94791.9912+0.0249+1.23%16:54
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.M19Jun 20191.96601.98941.94301.9879+0.0255+1.30%16:58
QHO.N19Jul 20191.96661.98971.94381.9880+0.0249+1.27%16:59
QHO.Q19Aug 20191.96831.99311.94791.9917+0.0254+1.29%16:55
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.M19Jun 2019-0.815-0.815-0.815-0.8150.0000.00%00:00
QNL.N19Jul 2019-0.588-0.588-0.588-0.5880.0000.00%00:00
QNL.Q19Aug 2019-0.544-0.544-0.544-0.5440.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.M19Jun 2019-0.669-0.669-0.669-0.6690.0000.00%00:00
QNR.N19Jul 2019-0.383-0.383-0.383-0.3830.0000.00%00:00
QNR.Q19Aug 2019-0.279-0.279-0.279-0.2790.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.K19May 20194.3794.3794.3794.3790.0000.00%00:00
QVR.M19Jun 20195.75.75.75.70.00.00%00:00
QVR.N19Jul 20195.65.65.65.60.00.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.K19May 201965.7765.7765.7765.770.000.00%00:00
QMM.M19Jun 201962.7562.7562.7562.750.000.00%00:00
QMM.N19Jul 201962.1362.1362.1362.130.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.M19Jun 20191.96311.96311.96311.96310.00000.00%00:00
QMPX.N19Jul 20191.96631.96631.96631.96630.00000.00%00:00
QMPX.Q19Aug 20191.97291.97291.97291.97290.00000.00%00:00
NY HARBOR ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.M19Jun 20193-7-7-70.00%14:29
HOT.N19Jul 20192-10-9-90.00%14:29
HOT.Q19Aug 20191000.00%14:28
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.M19Jun 201917.0517.0517.0517.050.000.00%00:00
QK4.N19Jul 201924.6524.6524.6524.650.000.00%00:00
QK4.Q19Aug 201923.5523.5523.5523.550.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.M19Jun 201919.919.919.919.90.00.00%00:00
QD2.N19Jul 201926.1526.1526.1526.150.000.00%00:00
QD2.Q19Aug 201925.0525.0525.0525.050.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.M19Jun 201928.3528.3528.3528.350.000.00%00:00
QT3.N19Jul 201937.5537.5537.5537.550.000.00%00:00
QT3.Q19Aug 201935.9535.9535.9535.950.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.M19Jun 201921.7521.7521.7521.750.000.00%00:00
QD4.N19Jul 201929.0529.0529.0529.050.000.00%00:00
QD4.Q19Aug 201926.526.526.526.50.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.M19Jun 201931.4531.4531.4531.450.000.00%00:00
QD3.N19Jul 201943.3543.3543.3543.350.000.00%00:00
QD3.Q19Aug 201941.1541.1541.1541.150.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.M19Jun 2019-0.729-0.729-0.729-0.7290.0000.00%00:00
QPH.N19Jul 2019-0.598-0.598-0.598-0.5980.0000.00%00:00
QPH.Q19Aug 2019-0.55-0.55-0.55-0.550.000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.M19Jun 2019-2.369-2.369-2.369-2.3690.0000.00%00:00
QPM.N19Jul 2019-1.908-1.908-1.908-1.9080.0000.00%00:00
QPM.Q19Aug 2019-1.502-1.502-1.502-1.5020.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.M19Jun 201922.122.122.122.10.00.00%00:00
QV3.N19Jul 201924.924.924.924.90.00.00%00:00
QV3.Q19Aug 201923.3523.3523.3523.350.000.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.M19Jun 201930.830.830.830.80.00.00%00:00
QAZ9.N19Jul 201936.4536.4536.4536.450.000.00%00:00
QAZ9.Q19Aug 201934.4534.4534.4534.450.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.M19Jun 201922.122.122.122.10.00.00%00:00
QR7.N19Jul 201924.924.924.924.90.00.00%00:00
QR7.Q19Aug 201923.3523.3523.3523.350.000.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.M19Jun 201930.930.930.930.90.00.00%00:00
QD7.N19Jul 201936.5536.5536.5536.550.000.00%00:00
QD7.Q19Aug 201934.5534.5534.5534.550.000.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.M19Jun 201919.319.319.319.30.00.00%00:00
QA46.N19Jul 201923.3523.3523.3523.350.000.00%00:00
QA46.Q19Aug 201922.222.222.222.20.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.M19Jun 201919.519.519.519.50.00.00%00:00
QB6.N19Jul 20192323232300.00%00:00
QB6.Q19Aug 201921.321.321.321.30.00.00%00:00
PJM NO. ILLINOIS -PEAK LMP (NYMEX:QN3)
MarketContractOpenHighLowLastChangePctTime
QN3.M19Jun 201928.2528.2528.2528.250.000.00%00:00
QN3.N19Jul 201934.1534.1534.1534.150.000.00%00:00
QN3.Q19Aug 201931.431.431.431.40.00.00%00:00
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:QL3)
MarketContractOpenHighLowLastChangePctTime
QL3.M19Jun 201919.5519.5519.5519.550.000.00%00:00
QL3.N19Jul 201923.0523.0523.0523.050.000.00%00:00
QL3.Q19Aug 201921.3521.3521.3521.350.000.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
MarketContractOpenHighLowLastChangePctTime
QW6.M19Jun 20191919191900.00%00:00
QW6.N19Jul 201922.922.922.922.90.00.00%00:00
QW6.Q19Aug 201921.7521.7521.7521.750.000.00%00:00
PJM PSEG ZONE PEAK DAY AHEAD (NYMEX:QL6)
MarketContractOpenHighLowLastChangePctTime
QL6.M19Jun 201926.7526.7526.7526.750.000.00%00:00
QL6.N19Jul 201935.635.635.635.60.00.00%00:00
QL6.Q19Aug 201933.633.633.633.60.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.M19Jun 201921.821.821.821.80.00.00%00:00
QN9.N19Jul 201924.324.324.324.30.00.00%00:00
QN9.Q19Aug 201923.223.223.223.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.M19Jun 201930.2530.2530.2530.250.000.00%00:00
QAL1.N19Jul 201935.9535.9535.9535.950.000.00%00:00
QAL1.Q19Aug 201934.534.534.534.50.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QL1)
MarketContractOpenHighLowLastChangePctTime
QL1.M19Jun 201930.2730.2730.2730.270.000.00%00:00
QL1.N19Jul 201935.9535.9535.9535.950.000.00%00:00
QL1.Q19Aug 201934.4834.4834.4834.480.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.M19Jun 201921.8521.8521.8521.850.000.00%00:00
QE4L.N19Jul 201924.3524.3524.3524.350.000.00%00:00
QE4L.Q19Aug 201923.2523.2523.2523.250.000.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.M19Jun 201930.2530.2530.2530.250.000.00%00:00
QJ4L.N19Jul 201935.9535.9535.9535.950.000.00%00:00
QJ4L.Q19Aug 201934.534.534.534.50.00.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.K19May 20191.97981.97981.97981.97980.00000.00%00:00
QRLX.M19Jun 20191.8911.8911.8911.8910.0000.00%00:00
QRLX.N19Jul 20191.85621.85621.85621.85620.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.K19May 201922.1522.1522.1522.150.000.00%00:00
QARE.M19Jun 201921.4921.4921.4921.490.000.00%00:00
QARE.N19Jul 201919.9719.9719.9719.970.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.M19Jun 20191.91951.94901.90091.9454+0.0321+1.68%16:59
QRB.N19Jul 20191.89371.92811.88081.9266+0.0356+1.88%16:59
QRB.Q19Aug 20191.85921.89331.84671.8918+0.0356+1.92%16:59
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.M19Jun 20191.91951.94901.90091.9454+0.0321+1.83%16:59
RB.N19Jul 20191.89371.92811.88081.9261+0.0351+2.00%16:59
RB.Q19Aug 20191.85921.89331.84671.8909+0.0347+1.99%16:59
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.M19Jun 20191-10-5-50.00%14:29
RBT.N19Jul 20191-10-10-100.00%14:29
RBT.Q19Aug 20191-1000.00%14:27
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.K19May 201913.04113.04113.04113.0410.0000.00%00:00
QRBB.M19Jun 201912.96912.96912.96912.9690.0000.00%00:00
QRBB.N19Jul 201912.42912.42912.42912.4290.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
MarketContractOpenHighLowLastChangePctTime
QNJ.M19Jun 2019-0.971-0.971-0.971-0.9710.0000.00%00:00
QNJ.N19Jul 2019-0.563-0.563-0.563-0.5630.0000.00%00:00
QNJ.Q19Aug 2019-0.536-0.536-0.536-0.5360.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.K19May 2019402.914402.914402.914402.9140.0000.00%00:00
QSE.M19Jun 2019384.448384.448384.448384.4480.0000.00%00:00
QSE.N19Jul 2019381.049381.049381.049381.0490.0000.00%00:00
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:QTZ6)
MarketContractOpenHighLowLastChangePctTime
QTZ6.M19Jun 2019-0.402-0.402-0.402-0.4020.0000.00%00:00
QTZ6.N19Jul 2019-0.261-0.261-0.261-0.2610.0000.00%00:00
QTZ6.Q19Aug 2019-0.273-0.273-0.273-0.2730.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.M19Jun 2019-0.05-0.05-0.05-0.050.000.00%00:00
QTR.N19Jul 2019-0.052-0.052-0.052-0.0520.0000.00%00:00
QTR.Q19Aug 2019-0.06-0.06-0.06-0.060.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.K19May 2019-0.0502-0.0502-0.0502-0.05020.00000.00%00:00
QLT.M19Jun 2019-0.0495-0.0495-0.0495-0.04950.00000.00%00:00
QLT.N19Jul 2019-0.05-0.05-0.05-0.050.000.00%00:00
VENTURA BASIS (NYMEX:QPF)
MarketContractOpenHighLowLastChangePctTime
QPF.M19Jun 2019-0.376-0.376-0.376-0.3760.0000.00%00:00
QPF.N19Jul 2019-0.314-0.314-0.314-0.3140.0000.00%00:00
QPF.Q19Aug 2019-0.306-0.306-0.306-0.3060.0000.00%00:00
WAHA BASIS (NYMEX:QNW)
MarketContractOpenHighLowLastChangePctTime
QNW.M19Jun 2019-2.469-2.469-2.469-2.4690.0000.00%00:00
QNW.N19Jul 2019-2.097-2.097-2.097-2.0970.0000.00%00:00
QNW.Q19Aug 2019-1.688-1.688-1.688-1.6880.0000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.N19Jul 2019-16.35-16.35-16.35-16.350.000.00%00:00
QWCW.Q19Aug 2019-19-19-19-1900.00%00:00
QWCW.U19Sep 2019-20.9-20.9-20.9-20.90.00.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.N19Jul 2019-9.85-9.85-9.85-9.850.000.00%00:00
QABY.Q19Aug 2019-8.51-8.51-8.51-8.510.000.00%00:00
QABY.U19Sep 2019-7.57-7.57-7.57-7.570.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.K19May 2019-9.11-9.11-9.11-9.110.000.00%00:00
QBK.M19Jun 2019-8.52-8.52-8.52-8.520.000.00%00:00
QBK.N19Jul 2019-7.54-7.54-7.54-7.540.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.K19May 20196161616100.00%00:00
QCSX.M19Jun 201957.9357.9357.9357.930.000.00%00:00
QCSX.N19Jul 201957.9957.9957.9957.990.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.N19Jul 2019242624262426242600.00%00:00
QCJ.U19Sep 2019242824282428242800.00%00:00
QCJ.Z19Dec 2019242724272427242700.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.N19Jul 20190.9350.9350.9350.9350.0000.00%00:00
QKT.U19Sep 20190.9580.9580.9580.9580.0000.00%00:00
QKT.Z19Dec 20190.97650.97650.97650.97650.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.N19Jul 20190.11570.11570.11570.11570.00000.00%00:00
QYO.V19Oct 20190.11970.11970.11970.11970.00000.00%00:00
QYO.H20Mar 20200.130.130.130.130.000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.K19May 20192.69702.71402.69702.7075+0.0210+0.74%13:08
HG.M19Jun 20192.69502.71152.69502.7030+0.0185+0.65%12:21
HG.N19Jul 20192.68152.70852.68052.6985+0.0180+0.64%16:58
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.K19May 2019639641639641+2+0.31%12:46
@HRC.M19Jun 2019583586580585-2-0.34%14:39
@HRC.N19Jul 2019586586583583-4-0.68%13:48
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.K19May 201963963963963900.00%10:02
HRC.M19Jun 2019583586580585-2-0.28%14:39
HRC.N19Jul 2019586586583583-4-0.56%13:47
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.M19Jun 20191283.21284.71280.01284.4-1.0-0.08%16:55
MGC.Q19Aug 20191288.91290.21286.01290.2-0.8-0.06%16:55
MGC.V19Oct 20191294.61295.51292.21295.4-1.5-0.12%14:28
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.M19Jun 20191283.21284.71280.11284.1-1.3-0.10%16:59
GC.Q19Aug 20191288.91290.31285.81290.0-1.0-0.07%16:58
GC.V19Oct 20191294.31295.41292.11295.4-1.5-0.11%14:28
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M19Jun 20191283.251284.751280.251284.25-1.25-0.09%16:45
QO.Q19Aug 20191288.751290.001286.001290.00-1.00-0.08%16:07
QO.Z19Dec 20191300.01300.01300.01300.0+8.5+0.65%08:26
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.K19May 201997.3197.3197.3197.310.000.00%00:00
QTIO.M19Jun 201999.8999.8999.8999.890.000.00%00:00
QTIO.N19Jul 201997.4997.4997.4997.490.000.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M19Jun 20191303.91333.31303.91327.7+19.9+1.42%16:52
PA.U19Sep 20191301.51330.01301.51325.8+20.3+1.46%16:24
PA.Z19Dec 20191312.01324.51312.01313.0+11.9+0.95%11:05
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.K19May 20191312.51312.51312.51312.50.00.00%00:00
QPA.M19Jun 20191303.91333.31303.91327.7+19.9+1.52%16:52
QPA.N19Jul 20191306.81306.81306.81306.80.00.00%00:00
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N19Jul 2019800.2809.3798.7806.0+6.5+0.80%16:58
PL.V19Oct 2019805.3814.5804.8809.0+4.1+0.50%14:25
PL.F20Jan 2020810.8811.6810.8811.5+1.2+0.15%09:02
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.M19Jun 2019805.8805.8805.8805.8+7.2+0.90%08:05
QPL.N19Jul 2019800.2809.3798.7805.9+6.4+0.80%16:59
QPL.V19Oct 2019805.3814.5804.8810.2+5.3+0.66%16:14
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.K19May 201914.55014.55014.52514.525-0.052-0.33%08:50
SI.N19Jul 201914.57514.59514.52014.550-0.063-0.39%16:59
SI.U19Sep 201914.65514.66514.60014.625-0.067-0.42%16:55
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.N19Jul 201914.575014.587514.525014.5500-0.0625-0.43%14:59
QI.U19Sep 201914.625014.625014.625014.6250-0.0625-0.43%14:51
QI.Z19Dec 201914.650014.650014.650014.6500+0.0125+0.09%06:42
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.N19Jul 2019-1-1-1-1-50.00%13:24
Weather
View all months of INO Weather
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.N19Jul 2019-5.95-5.95-5.95-5.950.000.00%00:00
QCC5.Q19Aug 2019-6.5-6.5-6.5-6.50.00.00%00:00
QCC5.U19Sep 2019-6.6-6.6-6.6-6.60.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.