New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK (MT) (NYMEX:QBOO)
MarketContractOpenHighLowLastChangePctTime
QBOO.N20Jul 2020-5.508-5.508-5.508-5.5080.0000.00%00:00
QBOO.Q20Aug 2020-5.681-5.681-5.681-5.6810.0000.00%00:00
QBOO.U20Sep 2020-6.328-6.328-6.328-6.3280.0000.00%00:00
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.N20Jul 2020-5.51-5.51-5.51-5.510.000.00%00:00
QFO.Q20Aug 2020-5.68-5.68-5.68-5.680.000.00%00:00
QFO.U20Sep 2020-6.33-6.33-6.33-6.330.000.00%00:00
BACKADJUSTED GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW#C)
MarketContractOpenHighLowLastChangePctTime
QTW#CCash364.196364.196364.196364.1960.0000.00%00:00
BACKADJUSTED HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH#C)
MarketContractOpenHighLowLastChangePctTime
QNH#CCash-0.003-0.003-0.003-0.0030.0000.00%00:00
BACKADJUSTED PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP#C)
MarketContractOpenHighLowLastChangePctTime
QPGP#CCash0.310450.310450.310450.310450.000000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.U20Sep 202042.3242.5341.8042.43-0.29-0.68%06:44
QBZ.V20Oct 202042.6642.6642.0742.22-0.74-1.72%01:07
QBZ.X20Nov 202042.4142.4142.3942.39-0.81-1.88%21:26
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.N20Jul 202043.1243.1243.1243.120.000.00%00:00
QCY.Q20Aug 202043.4843.4843.4843.480.000.00%00:00
QCY.U20Sep 202043.6943.6943.6943.690.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.Q20Aug 20201.31251.31251.31251.31250.00000.00%00:00
QCU.X20Nov 20201.26751.26751.26751.26750.00000.00%00:00
QCU.Z20Dec 20201.2551.2551.2551.2550.0000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.V20Oct 202051.451.451.451.40.00.00%00:00
QMTF.X20Nov 202054.7554.7554.7554.750.000.00%00:00
QMTF.Z20Dec 202053.253.253.253.20.00.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.Q20Aug 2020-0.23-0.23-0.23-0.230.000.00%00:00
QTC.U20Sep 2020-0.343-0.343-0.343-0.3430.0000.00%00:00
QTC.V20Oct 2020-0.453-0.453-0.453-0.4530.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.N20Jul 20200.867390.867390.867390.867390.000000.00%00:00
QA8L.Q20Aug 20200.883750.883750.883750.883750.000000.00%00:00
QA8L.U20Sep 20200.883750.883750.883750.883750.000000.00%00:00
CONWAY NORMAL BUTANE (OPIS) (NYMEX:QA8M)
MarketContractOpenHighLowLastChangePctTime
QA8M.N20Jul 20200.504770.504770.504770.504770.000000.00%00:00
QA8M.Q20Aug 20200.51250.51250.51250.51250.00000.00%00:00
QA8M.U20Sep 20200.523750.523750.523750.523750.000000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.N20Jul 20200.473870.473870.473870.473870.000000.00%00:00
QA8K.Q20Aug 20200.475630.475630.475630.475630.000000.00%00:00
QA8K.U20Sep 20200.479380.479380.479380.479380.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.Q20Aug 202039.6039.8839.0739.71+0.11+0.30%06:38
CL.U20Sep 202039.8440.1039.3139.94+0.13+0.35%06:38
CL.V20Oct 202040.0940.2839.5140.13+0.12+0.32%06:37
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.Q20Aug 202039.6039.8839.0739.72-0.38-0.95%06:44
QCL.U20Sep 202039.8440.1039.3139.95-0.37-0.92%06:44
QCL.V20Oct 202040.0940.1039.9540.00-0.49-1.21%19:51
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.Q20Aug 202039.62539.85039.07539.700-0.400-1.09%06:38
QM.U20Sep 202039.80040.10039.35039.925-0.400-1.08%06:37
QM.V20Oct 202039.85040.30039.67540.150-0.350-0.94%06:34
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.U20Sep 202010+10.00%06:26
CLT.V20Oct 2020111+4+80.00%02:43
CLT.Z20Dec 202011-1-1-2-200.00%14:27
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.U20Sep 202042.3242.5341.8042.39+0.16+0.41%06:38
BZ.V20Oct 202042.6642.7442.0742.60+0.09+0.23%06:37
BZ.X20Nov 202042.4142.9442.3542.89+0.42+1.06%06:33
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.Q20Aug 2020-0.399-0.399-0.399-0.3990.0000.00%00:00
QPG.U20Sep 2020-0.516-0.516-0.516-0.5160.0000.00%00:00
QPG.V20Oct 2020-0.584-0.584-0.584-0.5840.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.Q20Aug 20205.1605.1805.1005.100-0.010-0.20%06:39
QTTF.U20Sep 20206.0556.0556.0156.015-0.005-0.08%05:21
QTTF.V20Oct 20208.2108.2108.1508.150-0.205-2.45%11:02
DUTCH TTF NATURAL GAS (NYMEX:TTF)
MarketContractOpenHighLowLastChangePctTime
TTF.Q20Aug 20205.1605.1805.1605.165+0.040+0.71%05:43
TTF.U20Sep 20206.0556.0556.0156.015-0.050-0.83%05:21
TTF.V20Oct 20208.2108.2108.2108.210-0.145-1.77%10:58
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.U20Sep 20202.50732.50732.50732.50730.00000.00%00:00
QA5.V20Oct 20202.50762.50762.50762.50760.00000.00%00:00
QA5.X20Nov 20202.50842.50842.50842.50840.00000.00%00:00
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:QUV)
MarketContractOpenHighLowLastChangePctTime
QUV.N20Jul 2020238.86238.86238.86238.860.000.00%00:00
QUV.Q20Aug 2020240.03240.03240.03240.030.000.00%00:00
QUV.U20Sep 2020237.24237.24237.24237.240.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.N20Jul 20200.40.40.40.40.00.00%00:00
QEN.Q20Aug 2020-1.28-1.28-1.28-1.280.000.00%00:00
QEN.U20Sep 2020-2.25-2.25-2.25-2.250.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.N20Jul 20206.346.346.346.340.000.00%00:00
QGZ.Q20Aug 20206.376.376.376.370.000.00%00:00
QGZ.U20Sep 20206.676.676.676.670.000.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.N20Jul 20208.60028.60028.60028.60020.00000.00%00:00
QT2D.Q20Aug 20209.1949.1949.1949.1940.0000.00%00:00
QT2D.U20Sep 20208.7098.7098.7098.7090.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.N20Jul 20209.74449.74449.74449.74440.00000.00%00:00
QTL.Q20Aug 20209.1369.1369.1369.1360.0000.00%00:00
QTL.U20Sep 20208.8768.8768.8768.8760.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.N20Jul 202037.7637.7637.7637.760.000.00%00:00
MFB.Q20Aug 202037.7537.7537.7537.750.000.00%00:00
MFB.U20Sep 202036.6536.6536.6536.650.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.N20Jul 20200.6110.6110.6110.6110.0000.00%00:00
QGCU.Q20Aug 2020-0.05-0.05-0.05-0.050.000.00%00:00
QGCU.U20Sep 20200.0390.0390.0390.0390.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.N20Jul 2020-0.1636-0.1636-0.1636-0.16360.00000.00%00:00
QME.Q20Aug 2020-0.1775-0.1775-0.1775-0.17750.00000.00%00:00
QME.U20Sep 2020-0.18-0.18-0.18-0.180.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.N20Jul 2020-0.1114-0.1114-0.1114-0.11140.00000.00%00:00
QCBO.Q20Aug 2020-0.095-0.095-0.095-0.0950.0000.00%00:00
QCBO.U20Sep 2020-0.025-0.025-0.025-0.0250.0000.00%00:00
GULF COAST JET FUEL CAL (NYMEX:QGE)
MarketContractOpenHighLowLastChangePctTime
QGE.N20Jul 20201.07431.07431.07431.07430.00000.00%00:00
QGE.Q20Aug 20201.07481.07481.07481.07480.00000.00%00:00
QGE.U20Sep 20201.08531.08531.08531.08530.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.N20Jul 2020-0.0899-0.0899-0.0899-0.08990.00000.00%00:00
QRVR.Q20Aug 2020-0.07-0.07-0.07-0.070.000.00%00:00
QRVR.U20Sep 20200.0050.0050.0050.0050.0000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.X20Nov 2020-0.002-0.002-0.002-0.0020.0000.00%00:00
QHB.Z20Dec 2020-0.002-0.002-0.002-0.0020.0000.00%00:00
QHB.F21Jan 2021-0.002-0.002-0.002-0.0020.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.Q20Aug 20201.7921.7921.7921.792+0.013+0.69%08:42
HP.U20Sep 20201.8341.8401.8341.840+0.019+0.98%08:47
HP.V20Oct 20201.9401.9401.9401.940+0.018+0.89%08:47
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.Q20Aug 20201.7391.7391.7391.792+0.053+3.05%08:42
QHP.U20Sep 20201.7971.7971.7971.840+0.043+2.39%08:47
QHP.V20Oct 20201.8991.8991.8991.940+0.041+2.16%08:47
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.Q20Aug 20201.7271.7271.7081.716-0.010-0.55%04:00
HH.U20Sep 20201.7741.7761.7741.776-0.003-0.16%04:28
HH.V20Oct 20201.9141.9141.8901.890-0.053-2.59%14:39
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.Q20Aug 20201.7271.7271.7081.720-0.019-1.09%04:26
QHH.U20Sep 20201.7741.7761.7741.776-0.021-1.17%06:42
QHH.V20Oct 20201.9461.9631.9341.942+0.020+1.05%14:28
HENRY HUB INDEX (NYMEX:QIN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.Q20Aug 20201.7791.7791.7791.7790.0000.00%00:00
QNN.U20Sep 20201.8211.8211.8211.8210.0000.00%00:00
QNN.X20Nov 20202.3442.3442.3442.3440.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.Q20Aug 20201.8051.8051.8051.8050.0000.00%00:00
QNP.U20Sep 20201.8471.8471.8471.8470.0000.00%00:00
QNP.V20Oct 20201.9221.9221.9221.9220.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.Q20Aug 2020-0.001-0.001-0.001-0.0010.0000.00%00:00
QNH.U20Sep 2020-0.006-0.006-0.006-0.0060.0000.00%00:00
QNH.V20Oct 2020-0.027-0.027-0.027-0.0270.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.Q20Aug 202028.0528.0528.0528.050.000.00%00:00
QAU6.U20Sep 202025.625.625.625.60.00.00%00:00
QAU6.V20Oct 202023.823.823.823.80.00.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (NYMEX:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.K20May 202024.9224.9224.9224.920.000.00%00:00
QJCC.M20Jun 202031.5731.5731.5731.570.000.00%00:00
QJCC.N20Jul 202041.4841.4841.4841.480.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.Q20Aug 2020-4.314-4.314-4.314-4.3140.0000.00%00:00
QLSW.U20Sep 2020-4.3-4.3-4.3-4.30.00.00%00:00
QLSW.V20Oct 2020-5.95-5.95-5.95-5.950.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.Q20Aug 20202.1752.1752.1752.1750.0000.00%00:00
QJKM.U20Sep 20202.5252.5252.5252.5250.0000.00%00:00
QJKM.V20Oct 20203.23.23.23.20.00.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.Q20Aug 20200.050.050.050.050.000.00%00:00
QLPS.U20Sep 20200.050.050.050.050.000.00%00:00
QLPS.V20Oct 20200.10.10.10.10.00.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.N20Jul 2020294.687294.687294.687294.6870.0000.00%00:00
QR5O.Q20Aug 2020304.297304.297304.297304.2970.0000.00%00:00
QR5O.U20Sep 2020306.215306.215306.215306.2150.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.N20Jul 2020357.424357.424357.424357.4240.0000.00%00:00
QM1B.Q20Aug 2020359.917359.917359.917359.9170.0000.00%00:00
QM1B.U20Sep 2020363.898363.898363.898363.8980.0000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.N20Jul 2020315.976315.976315.976315.9760.0000.00%00:00
QS5O.Q20Aug 2020318.899318.899318.899318.8990.0000.00%00:00
QS5O.U20Sep 2020321.988321.988321.988321.9880.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.Q20Aug 202033.633.633.633.60.00.00%00:00
QQH3.U20Sep 202030.830.830.830.80.00.00%00:00
QQH3.V20Oct 202028.2528.2528.2528.250.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.Q20Aug 202020.120.120.120.10.00.00%00:00
QH4.U20Sep 202019.519.519.519.50.00.00%00:00
QH4.V20Oct 202020.1520.1520.1520.150.000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.N20Jul 2020280.92280.92280.92280.920.000.00%00:00
QMPS.Q20Aug 2020291.41291.41291.41291.410.000.00%00:00
QMPS.U20Sep 2020307.7307.7307.7307.70.00.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.N20Jul 2020294.01294.01294.01294.010.000.00%00:00
QR5M.Q20Aug 2020301.501301.501301.501301.5010.0000.00%00:00
QR5M.U20Sep 2020309.261309.261309.261309.2610.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.N20Jul 2020315.976315.976315.976315.9760.0000.00%00:00
QS5M.Q20Aug 2020318.899318.899318.899318.8990.0000.00%00:00
QS5M.U20Sep 2020321.988321.988321.988321.9880.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.N20Jul 20200.219150.219150.219150.219150.000000.00%00:00
QAC0.Q20Aug 20200.21250.21250.21250.21250.00000.00%00:00
QAC0.U20Sep 20200.204380.204380.204380.204380.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.Q20Aug 20200.481250.481250.481250.481250.000000.00%00:00
QB0.V20Oct 20200.490.490.490.490.000.00%00:00
QB0.X20Nov 20200.493750.493750.493750.493750.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.N20Jul 20200.511140.511140.511140.511140.000000.00%00:00
QAD0.Q20Aug 20200.5150.5150.5150.5150.0000.00%00:00
QAD0.U20Sep 20200.518750.518750.518750.518750.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.N20Jul 2020387.4387.4387.4387.40.00.00%00:00
QUN.Q20Aug 2020375.63375.63375.63375.630.000.00%00:00
QUN.U20Sep 2020368.82368.82368.82368.820.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.Q20Aug 20201.7291.7331.7081.721-0.009-0.49%06:38
NG.U20Sep 20201.7891.7891.7661.779-0.008-0.43%06:36
NG.V20Oct 20201.8891.8911.8731.884-0.007-0.36%06:34
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.Q20Aug 20201.7291.7331.7081.717-0.022-1.27%06:44
QNG.U20Sep 20201.7891.7891.7661.775-0.022-1.22%06:43
QNG.V20Oct 20201.8891.8911.8731.880-0.019-1.00%23:09
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.Q20Aug 20201.7301.7351.7101.725-0.015-0.82%06:30
QG.U20Sep 20201.7901.7901.7701.780-0.015-0.80%06:37
QG.V20Oct 20201.8851.8901.8751.885-0.015-0.76%06:19
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.Q20Aug 202019.319.319.319.30.00.00%00:00
QH2L.U20Sep 202017.717.717.717.70.00.00%00:00
QH2L.V20Oct 202017.5517.5517.5517.550.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.Q20Aug 20201.21501.22171.20561.2168+0.0012+0.11%06:38
HO.U20Sep 20201.22941.23491.21881.2314+0.0026+0.22%06:31
HO.V20Oct 20201.24301.24931.23311.2444+0.0014+0.12%06:36
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.Q20Aug 20201.21501.22171.20561.2171-0.0064-0.52%06:44
QHO.U20Sep 20201.22941.23491.21881.2312-0.0049-0.40%06:44
QHO.V20Oct 20201.24301.24681.23311.2458-0.0036-0.29%06:05
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.Q20Aug 2020-0.165-0.165-0.165-0.1650.0000.00%00:00
QNL.U20Sep 2020-0.24-0.24-0.24-0.240.000.00%00:00
QNL.V20Oct 2020-0.325-0.325-0.325-0.3250.0000.00%00:00
NGPL TEXOK BASIS (NYMEX:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.Q20Aug 2020-0.088-0.088-0.088-0.0880.0000.00%00:00
QPD.U20Sep 2020-0.107-0.107-0.107-0.1070.0000.00%00:00
QPD.V20Oct 2020-0.166-0.166-0.166-0.1660.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.N20Jul 20202.4032.4032.4032.4030.0000.00%00:00
QVR.Q20Aug 20203.3753.3753.3753.3750.0000.00%00:00
QVR.U20Sep 20204.154.154.154.150.000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.N20Jul 202040.6340.6340.6340.630.000.00%00:00
QMM.Q20Aug 202040.340.340.340.30.00.00%00:00
QMM.U20Sep 202041.5541.5541.5541.550.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.Q20Aug 20201.25231.25231.25231.25230.00000.00%00:00
QMPX.U20Sep 20201.26531.26531.26531.26530.00000.00%00:00
QMPX.X20Nov 20201.27841.27841.27841.27840.00000.00%00:00
NY HARBOR ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.V20Oct 2020-1-11+20.00%14:27
HOT.X20Nov 2020-1-1+10.00%14:16
HOT.F21Jan 2021-1-1-1-1-60.00%12:29
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.Q20Aug 202018.218.218.218.20.00.00%00:00
QK4.U20Sep 202015.9515.9515.9515.950.000.00%00:00
QK4.V20Oct 202014.114.114.114.10.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.Q20Aug 202018.918.918.918.90.00.00%00:00
QD2.U20Sep 202016.7516.7516.7516.750.000.00%00:00
QD2.V20Oct 202015.5515.5515.5515.550.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.Q20Aug 202027.7527.7527.7527.750.000.00%00:00
QT3.U20Sep 202024.524.524.524.50.00.00%00:00
QT3.V20Oct 202020.620.620.620.60.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.Q20Aug 202019.6519.6519.6519.650.000.00%00:00
QD4.U20Sep 202017.6517.6517.6517.650.000.00%00:00
QD4.V20Oct 202016.916.916.916.90.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.Q20Aug 202030.8530.8530.8530.850.000.00%00:00
QD3.U20Sep 202026.6526.6526.6526.650.000.00%00:00
QD3.V20Oct 202023.6523.6523.6523.650.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.Q20Aug 2020-0.197-0.197-0.197-0.1970.0000.00%00:00
QPH.U20Sep 2020-0.296-0.296-0.296-0.2960.0000.00%00:00
QPH.V20Oct 2020-0.386-0.386-0.386-0.3860.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.Q20Aug 2020-0.275-0.275-0.275-0.2750.0000.00%00:00
QPM.U20Sep 2020-0.41-0.41-0.41-0.410.000.00%00:00
QPM.V20Oct 2020-0.596-0.596-0.596-0.5960.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.Q20Aug 202019.519.519.519.50.00.00%00:00
QV3.U20Sep 202018.118.118.118.10.00.00%00:00
QV3.V20Oct 202018.618.618.618.60.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.Q20Aug 202033.433.433.433.40.00.00%00:00
QAZ9.U20Sep 202029.4529.4529.4529.450.000.00%00:00
QAZ9.V20Oct 202027.3527.3527.3527.350.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.Q20Aug 202019.6519.6519.6519.650.000.00%00:00
QR7.U20Sep 202018.218.218.218.20.00.00%00:00
QR7.V20Oct 202018.5518.5518.5518.550.000.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.Q20Aug 202033.533.533.533.50.00.00%00:00
QD7.U20Sep 202029.5529.5529.5529.550.000.00%00:00
QD7.V20Oct 202027.3527.3527.3527.350.000.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.Q20Aug 202017.2517.2517.2517.250.000.00%00:00
QA46.U20Sep 202013.513.513.513.50.00.00%00:00
QA46.V20Oct 202014.314.314.314.30.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.Q20Aug 202017.0517.0517.0517.050.000.00%00:00
QB6.U20Sep 202014.314.314.314.30.00.00%00:00
QB6.V20Oct 20201515151500.00%00:00
PJM NI HUB 5 MW RT (PEAK) (NYMEX:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.Q20Aug 202028.428.428.428.40.00.00%00:00
QAB3.U20Sep 202024.5524.5524.5524.550.000.00%00:00
QAB3.V20Oct 202023.0523.0523.0523.050.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.Q20Aug 202018.9518.9518.9518.950.000.00%00:00
QN9.U20Sep 202017.317.317.317.30.00.00%00:00
QN9.V20Oct 202018.218.218.218.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.Q20Aug 20203131313100.00%00:00
QAL1.U20Sep 20202828282800.00%00:00
QAL1.V20Oct 202026.1526.1526.1526.150.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.Q20Aug 202018.718.718.718.70.00.00%00:00
QE4L.U20Sep 202017.0517.0517.0517.050.000.00%00:00
QE4L.V20Oct 202018.218.218.218.20.00.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.N20Jul 20201.27561.27561.27561.27560.00000.00%00:00
QRLX.Q20Aug 20201.2591.2591.2591.2590.0000.00%00:00
QRLX.U20Sep 20201.14431.14431.14431.14430.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.N20Jul 20201313131300.00%00:00
QARE.Q20Aug 202012.0612.0612.0612.060.000.00%00:00
QARE.U20Sep 20208.158.158.158.150.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.Q20Aug 20201.24911.25191.22921.2432-0.0302-2.37%06:44
QRB.U20Sep 20201.22451.22741.20701.2202-0.0269-2.16%06:43
QRB.V20Oct 20201.13731.13751.12591.1262-0.0321-2.77%22:59
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.Q20Aug 20201.24911.25191.22921.2422-0.0051-0.45%06:38
RB.U20Sep 20201.22451.22741.20701.2183-0.0041-0.36%06:37
RB.V20Oct 20201.13731.13751.12331.1336-0.0031-0.29%06:35
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.V20Oct 2020-3-30.00%14:28
RBT.X20Nov 2020-1-1-1-1-40.00%14:09
RBT.F21Jan 2021-1-1-1-2-200.00%13:24
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.N20Jul 202010.45110.45110.45110.4510.0000.00%00:00
QRBB.Q20Aug 20209.3979.3979.3979.3970.0000.00%00:00
QRBB.U20Sep 20205.4555.4555.4555.4550.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.N20Jul 2020250.113250.113250.113250.1130.0000.00%00:00
QSE.Q20Aug 2020250.714250.714250.714250.7140.0000.00%00:00
QSE.U20Sep 2020250.303250.303250.303250.3030.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.U20Sep 2020-0.034-0.034-0.034-0.0340.0000.00%00:00
QTR.V20Oct 2020-0.044-0.044-0.044-0.0440.0000.00%00:00
QTR.X20Nov 2020-0.051-0.051-0.051-0.0510.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.N20Jul 2020-0.0448-0.0448-0.0448-0.04480.00000.00%00:00
QLT.Q20Aug 2020-0.0515-0.0515-0.0515-0.05150.00000.00%00:00
QLT.U20Sep 2020-0.053-0.053-0.053-0.0530.0000.00%00:00
URANIUM U308 (NYMEX:QUX)
MarketContractOpenHighLowLastChangePctTime
QUX.U20Sep 202032.632.632.632.60.00.00%00:00
QUX.V20Oct 202032.9532.9532.9532.950.000.00%00:00
QUX.X20Nov 202032.8532.8532.8532.850.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.Q20Aug 2020-8.011-8.011-8.011-8.0110.0000.00%00:00
QWCW.U20Sep 2020-11-11-11-1100.00%00:00
QWCW.V20Oct 2020-13-13-13-1300.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.U20Sep 2020-2.52-2.52-2.52-2.520.000.00%00:00
QABY.V20Oct 2020-2.52-2.52-2.52-2.520.000.00%00:00
QABY.X20Nov 2020-2.58-2.58-2.58-2.580.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.N20Jul 2020-2.54-2.54-2.54-2.540.000.00%00:00
QBK.Q20Aug 2020-2.66-2.66-2.66-2.660.000.00%00:00
QBK.U20Sep 2020-2.7-2.7-2.7-2.70.00.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.N20Jul 202039.939.939.939.90.00.00%00:00
QCSX.Q20Aug 202040.8240.8240.8240.820.000.00%00:00
QCSX.U20Sep 202040.0740.0740.0740.070.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.N20Jul 20201.211.211.211.210.000.00%00:00
QHIL.Q20Aug 20201.271.271.271.270.000.00%00:00
QHIL.U20Sep 20201.251.251.251.250.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.Q20Aug 20201.181.181.181.180.000.00%00:00
QHTT.U20Sep 20201.31.31.31.30.00.00%00:00
QHTT.V20Oct 20201.331.331.331.330.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.N20Jul 20200.390.390.390.390.000.00%00:00
QFF.Q20Aug 20200.460.460.460.460.000.00%00:00
QFF.U20Sep 20200.50.50.50.50.00.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.Q20Aug 20200.350.350.350.350.000.00%00:00
QWTT.U20Sep 20200.480.480.480.480.000.00%00:00
QWTT.V20Oct 20200.430.430.430.430.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash214921492149214900.00%00:00
BACKADJUSTED COFFEE (NYMEX:QKT#C)
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
MarketContractOpenHighLowLastChangePctTime
QPPP#CCash0.364090.364090.364090.364090.000000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.11580.11580.11580.11580.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.U20Sep 2020219321932193219300.00%00:00
QCJ.Z20Dec 2020220122012201220100.00%00:00
QCJ.H21Mar 2021217221722172217200.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.U20Sep 20200.98650.98650.98650.98650.00000.00%00:00
QKT.H21Mar 20211.03551.03551.03551.03550.00000.00%00:00
QKT.K21May 20211.03551.03551.03551.03550.00000.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.V20Oct 20200.64710.64710.64710.64710.00000.00%00:00
QTT.Z20Dec 20200.63350.63350.63350.63350.00000.00%00:00
QTT.H21Mar 20210.64830.64830.64830.64830.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.V20Oct 20200.11580.11580.11580.11580.00000.00%00:00
QYO.H21Mar 20210.12570.12570.12570.12570.00000.00%00:00
QYO.K21May 20210.1230.1230.1230.1230.0000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.N20Jul 20202.89902.91052.89452.9105+0.0300+1.15%05:14
HG.Q20Aug 20202.91052.92152.89802.9195+0.0195+0.74%06:25
HG.U20Sep 20202.9162.9352.8982.920+0.010+0.38%06:38
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.Q20Aug 202047547547547500.00%04:07
@HRC.U20Sep 2020499499499499+1+0.20%04:24
@HRC.V20Oct 202051151150650600.00%15:18
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.Q20Aug 2020480481480481-45-8.56%11:05
HRC.U20Sep 2020497497497497-32-6.05%15:57
HRC.V20Oct 2020511511511511+5+0.94%11:55
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.Q20Aug 20201805.61805.91791.21795.0-9.6-0.55%06:38
MGC.V20Oct 20201818.81819.21804.71807.6-10.2-0.58%06:37
MGC.Z20Dec 20201834.21834.41819.01823.4-11.2-0.64%06:32
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.N20Jul 20201791179117911791-14-0.81%06:19
GC.Q20Aug 20201805.21805.91791.11795.1-9.8-0.56%06:38
GC.V20Oct 20201819.01819.21804.51808.5-9.5-0.54%06:37
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q20Aug 20201804.251805.501791.251795.00-19.00-1.09%06:35
QO.V20Oct 20201815.001816.751812.001814.75-13.00-0.74%05:59
QO.Z20Dec 20201826.501826.501823.001821.50-22.25-1.27%06:18
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Q20Aug 2020-1-1-1-1+10.00%11:57
GCT.Z20Dec 2020-11-1-100.00%13:26
GCT.Q20:Z20Aug 2020/Dec 2020 Spread-1-1-1-1-20.00%13:29
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.N20Jul 2020106.93106.93106.93106.930.000.00%00:00
QTIO.Q20Aug 2020103.64103.64103.64103.640.000.00%00:00
QTIO.U20Sep 202099.6299.6299.6299.620.000.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.N20Jul 20202036.72082.12036.72082.1+109.2+5.36%10:33
PA.U20Sep 20202010.32021.01993.92009.8+9.9+0.51%06:37
PA.Z20Dec 20202008.72008.72004.42004.4+17.4+0.90%04:45
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.N20Jul 20202019.42019.42019.42079.9+60.5+3.00%10:33
QPA.Q20Aug 20202020.92020.92020.92020.90.00.00%00:00
QPA.U20Sep 20202010.32021.01993.92009.8-31.1-1.52%06:37
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N20Jul 2020836.8859.0836.8842.6+6.0+0.73%15:19
PL.V20Oct 2020847.9851.4836.0836.9-11.9-1.44%06:38
PL.F21Jan 2021853.2855.5844.6844.6-14.2-1.71%06:24
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.N20Jul 2020841.2842.6841.1841.1-13.0-1.52%19:57
QPL.U20Sep 2020861.5861.5861.5848.0-13.5-1.57%18:23
QPL.V20Oct 2020845.6870.2843.4849.0+3.1+0.36%16:57
PLATINUM TAS (NYMEX:PLT)
MarketContractOpenHighLowLastChangePctTime
PLT.V20Oct 2020-6-6-30.00%13:04
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N20Jul 202019.37019.37019.25519.255-0.405-2.30%03:39
SI.Q20Aug 202019.42519.44519.27519.295-0.095-0.54%06:05
SI.U20Sep 202019.45519.51019.24019.290-0.160-0.90%06:38
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.U20Sep 2020-13-13+10.00%13:24
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.Q20Aug 202019.3819.3819.2719.27-0.17-0.95%05:06
SIL.U20Sep 202019.4719.5119.2419.29-0.17-0.96%06:37
SIL.Z20Dec 202019.6719.6719.5019.53-0.10-0.56%04:56
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:@BUS)
MarketContractOpenHighLowLastChangePctTime
@BUS.Q20Aug 202027427427427400.00%13:44
@BUS.U20Sep 2020285285285285+11+4.01%05:42
@BUS.V20Oct 202029529529529500.00%14:25
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.Q20Aug 2020274274274274-1-0.32%13:44
BUS.U20Sep 2020285285285285+11+3.53%05:42
BUS.V20Oct 2020295295295295-5-1.59%17:28
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C#C)
MarketContractOpenHighLowLastChangePctTime
QC7C#CCash16.5916.5916.5916.590.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C#C)
MarketContractOpenHighLowLastChangePctTime
QC8C#CCash17.7317.7317.7317.730.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C#C)
MarketContractOpenHighLowLastChangePctTime
QC9C#CCash16.7916.7916.7916.790.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0#C)
MarketContractOpenHighLowLastChangePctTime
QCC0#CCash16.8116.8116.8116.810.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-4.679-4.679-4.679-4.6790.0000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.Q20Aug 2020-4.494-4.494-4.494-4.4940.0000.00%00:00
QCC5.U20Sep 2020-3.25-3.25-3.25-3.250.000.00%00:00
QCC5.V20Oct 2020-4.1-4.1-4.1-4.10.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.