Saturday Jun 15, 8:40PM 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.M19Jun 2019-6.96-6.96-6.96-6.960.000.00%00:00
QFO.N19Jul 2019-8.5-8.5-8.5-8.50.00.00%00:00
QFO.Q19Aug 2019-9.93-9.93-9.93-9.930.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.Q19Aug 201961.3862.5760.7462.08+0.77+1.26%16:59
QBZ.U19Sep 201960.4661.5259.9361.02+0.57+0.94%16:39
QBZ.V19Oct 201959.7160.8159.4860.55+0.58+0.97%15:11
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.Q19Aug 2019-0.25-0.50-0.50-0.500.00%14:27
QBZT.U19Sep 2019-0.25-0.25-0.75-0.50-0.500.00%14:26
QBZT.V19Oct 2019-0.50-0.50-0.75-0.75-0.750.00%14:04
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.M19Jun 201961.4161.4161.4161.410.000.00%00:00
QCY.N19Jul 201960.4360.4360.4360.430.000.00%00:00
QCY.Q19Aug 201959.9659.9659.9659.960.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.Q19Aug 20191.55251.55251.55251.55250.00000.00%00:00
QCU.U19Sep 20191.551.551.551.550.000.00%00:00
QCU.V19Oct 20191.541.541.541.540.000.00%00:00
CLEARBROOK BAKKEN SWEET CRUDE INDEX (NYMEX:QCSW)
MarketContractOpenHighLowLastChangePctTime
QCSW.N19Jul 2019-0.498-0.498-0.498-0.4980.0000.00%00:00
QCSW.Q19Aug 2019-2.9-2.9-2.9-2.90.00.00%00:00
QCSW.U19Sep 2019-3.05-3.05-3.05-3.050.000.00%00:00
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.M19Jun 201936.536.536.536.50.00.00%00:00
QICI.N19Jul 201936.636.636.636.60.00.00%00:00
QICI.Q19Aug 201936.836.836.836.80.00.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.N19Jul 2019-0.277-0.277-0.277-0.2770.0000.00%00:00
QTC.Q19Aug 2019-0.282-0.282-0.282-0.2820.0000.00%00:00
QTC.U19Sep 2019-0.37-0.37-0.37-0.370.000.00%00:00
COLUMBIA GULF MAINLINE BASIS (NYMEX:Q5Z)
MarketContractOpenHighLowLastChangePctTime
Q5Z.N19Jul 2019-0.205-0.205-0.205-0.2050.0000.00%00:00
Q5Z.Q19Aug 2019-0.212-0.212-0.212-0.2120.0000.00%00:00
Q5Z.U19Sep 2019-0.238-0.238-0.238-0.2380.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.M19Jun 20190.962130.962130.962130.962130.000000.00%00:00
QA8L.N19Jul 20190.9650.9650.9650.9650.0000.00%00:00
QA8L.Q19Aug 20190.96750.96750.96750.96750.00000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.M19Jun 20190.395750.395750.395750.395750.000000.00%00:00
QA8K.N19Jul 20190.403750.403750.403750.403750.000000.00%00:00
QA8K.Q19Aug 20190.423750.423750.423750.423750.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.N19Jul 201952.1852.9851.7052.51+0.23+0.39%16:59
CL.Q19Aug 201952.4453.2651.9552.77+0.23+0.39%16:59
CL.U19Sep 201952.6553.4452.1552.94+0.22+0.37%16:58
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.N19Jul 201952.1852.9851.7052.51+0.23+0.44%16:59
QCL.Q19Aug 201952.4453.2651.9552.79+0.25+0.48%16:59
QCL.U19Sep 201952.6553.4452.1552.98+0.26+0.49%16:59
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.N19Jul 201952.25052.95051.70052.500+0.225+0.38%16:59
QM.Q19Aug 201952.47553.27552.00052.750+0.200+0.34%16:43
QM.U19Sep 201952.60053.30052.15052.950+0.225+0.38%15:52
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.N19Jul 20191-4-4-40.00%14:29
CLT.Q19Aug 2019-4-4-40.00%14:29
CLT.U19Sep 2019-2-1-10.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.Q19Aug 201961.3862.5760.7462.08+0.77+1.12%16:59
BZ.U19Sep 201960.4661.5259.9361.02+0.57+0.85%16:39
BZ.V19Oct 201959.7160.8159.4860.55+0.58+0.87%15:11
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.Q19Aug 2019-0.25-0.25-0.25-0.250.000.00%14:26
BZT.U19Sep 2019-0.25-0.25-0.75-0.50-0.250.00%14:26
BZT.V19Oct 2019-0.50-0.50-0.75-0.750.000.00%14:04
CRUDE OIL FINANCIAL (NYMEX:QWS)
MarketContractOpenHighLowLastChangePctTime
QWS.N19Jul 201952.2852.2852.2852.280.000.00%00:00
QWS.Q19Aug 201952.5452.5452.5452.540.000.00%00:00
QWS.U19Sep 201952.7252.7252.7252.720.000.00%00:00
CRUDE OIL WTI HOUSTON (NYMEX:HCL)
MarketContractOpenHighLowLastChangePctTime
HCL.N19Jul 201959.7059.7059.0559.05+0.29+0.43%14:57
HCL.Q19Aug 201959.8659.8659.8659.86-0.05-0.08%09:05
HCL.Z19:CL.Z193.473.473.473.47-0.01-0.28%14:26
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.N19Jul 2019-0.368-0.368-0.368-0.3680.0000.00%00:00
QPG.Q19Aug 2019-0.379-0.379-0.379-0.3790.0000.00%00:00
QPG.U19Sep 2019-0.529-0.529-0.529-0.5290.0000.00%00:00
ENABLE NATURAL GAS BASIS (NYMEX:QPW)
MarketContractOpenHighLowLastChangePctTime
QPW.N19Jul 2019-0.265-0.265-0.265-0.2650.0000.00%00:00
QPW.Q19Aug 2019-0.273-0.273-0.273-0.2730.0000.00%00:00
QPW.U19Sep 2019-0.33-0.33-0.33-0.330.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.M19Jun 2019-10.58-10.58-10.58-10.580.000.00%00:00
QEN.N19Jul 2019-9.45-9.45-9.45-9.450.000.00%00:00
QEN.Q19Aug 2019-8.93-8.93-8.93-8.930.000.00%00:00
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:QUA)
MarketContractOpenHighLowLastChangePctTime
QUA.M19Jun 2019373.35373.35373.35373.350.000.00%00:00
QUA.N19Jul 2019360.6360.6360.6360.60.00.00%00:00
QUA.Q19Aug 2019352.58352.58352.58352.580.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.M19Jun 201913.2913.2913.2913.290.000.00%00:00
QGZ.N19Jul 201914.6714.6714.6714.670.000.00%00:00
QGZ.Q19Aug 201915.4515.4515.4515.450.000.00%00:00
FREIGHT ROUTE LPG BALTIC (NYMEX:QFL)
MarketContractOpenHighLowLastChangePctTime
QFL.M19Jun 201971.12971.12971.12971.1290.0000.00%00:00
QFL.N19Jul 20197575757500.00%00:00
QFL.Q19Aug 20197171717100.00%00:00
FREIGHT ROUTE TC14 (BALTIC) (NYMEX:QFRC)
MarketContractOpenHighLowLastChangePctTime
QFRC.M19Jun 201914.256814.256814.256814.25680.00000.00%00:00
QFRC.N19Jul 201917.6317.6317.6317.630.000.00%00:00
QFRC.Q19Aug 201916.99116.99116.99116.9910.0000.00%00:00
FREIGHT ROUTE TC2 (BALTIC) (NYMEX:QTM)
MarketContractOpenHighLowLastChangePctTime
QTM.M19Jun 201914.658814.658814.658814.65880.00000.00%00:00
QTM.N19Jul 201916.38716.38716.38716.3870.0000.00%00:00
QTM.Q19Aug 201915.61715.61715.61715.6170.0000.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.M19Jun 201911.222311.222311.222311.22230.00000.00%00:00
QT2D.N19Jul 20199.869.869.869.860.000.00%00:00
QT2D.Q19Aug 20199.5499.5499.5499.5490.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.M19Jun 20197.15097.15097.15097.15090.00000.00%00:00
QTL.N19Jul 20199.2949.2949.2949.2940.0000.00%00:00
QTL.Q19Aug 20199.2289.2289.2289.2280.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.M19Jun 201952.9552.9552.9552.950.000.00%00:00
MFB.N19Jul 201951.2351.2351.2351.230.000.00%00:00
MFB.Q19Aug 201949.8849.8849.8849.880.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.M19Jun 2019-1.509-1.509-1.509-1.5090.0000.00%00:00
QGCU.N19Jul 2019-0.701-0.701-0.701-0.7010.0000.00%00:00
QGCU.Q19Aug 2019-0.157-0.157-0.157-0.1570.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.M19Jun 2019-0.0395-0.0395-0.0395-0.03950.00000.00%00:00
QME.N19Jul 2019-0.05-0.05-0.05-0.050.000.00%00:00
QME.Q19Aug 2019-0.05-0.05-0.05-0.050.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.M19Jun 2019-0.148-0.148-0.148-0.1480.0000.00%00:00
QCBO.N19Jul 2019-0.14-0.14-0.14-0.140.000.00%00:00
QCBO.Q19Aug 2019-0.1175-0.1175-0.1175-0.11750.00000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.M19Jun 20191.75861.75861.75861.75860.00000.00%00:00
QQLY.N19Jul 20191.7671.7671.7671.7670.0000.00%00:00
QQLY.Q19Aug 20191.77461.77461.77461.77460.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.M19Jun 2019-0.0621-0.0621-0.0621-0.06210.00000.00%00:00
QRVR.N19Jul 2019-0.0625-0.0625-0.0625-0.06250.00000.00%00:00
QRVR.Q19Aug 2019-0.04-0.04-0.04-0.040.000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.N19Jul 20190.0020.0020.0020.0020.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.N19Jul 20192.3472.3502.3452.346+0.021+0.75%09:43
HP.Q19Aug 20192.3252.3252.3252.325-0.068-2.64%12:52
HP.V19Oct 20192.4032.4042.4032.403-0.017-0.65%10:13
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.N19Jul 20192.3472.3502.3452.346+0.021+0.90%09:43
QHP.Q19Aug 20192.3222.3222.3222.325+0.003+0.13%12:52
QHP.U19Sep 20192.3122.3122.3122.327+0.015+0.65%13:05
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.N19Jul 20192.3352.3922.3242.388+0.063+2.44%16:58
HH.Q19Aug 20192.3372.3832.3372.380+0.058+2.23%15:51
HH.U19Sep 20192.3712.3712.3712.371+0.059+2.29%14:11
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.N19Jul 20192.3352.3922.3242.388+0.063+2.71%16:58
QHH.Q19Aug 20192.3372.3832.3372.380+0.058+2.50%15:51
QHH.U19Sep 20192.3712.3712.3712.371+0.059+2.55%14:11
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.N19Jul 20192.3252.3252.3252.3250.0000.00%00:00
QNN.Q19Aug 20192.3222.3222.3222.3220.0000.00%00:00
QNN.U19Sep 20192.3122.3122.3122.3120.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.N19Jul 20190.0310.0310.0310.0310.0000.00%00:00
QNH.Q19Aug 20190.0310.0310.0310.0310.0000.00%00:00
QNH.U19Sep 2019-0.029-0.029-0.029-0.0290.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.N19Jul 201935.335.335.335.30.00.00%00:00
QAU6.Q19Aug 201935.5535.5535.5535.550.000.00%00:00
QAU6.U19Sep 201932.5532.5532.5532.550.000.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.M19Jun 2019463.19463.19463.19463.190.000.00%00:00
QJA.N19Jul 2019466.71466.71466.71466.710.000.00%00:00
QJA.Q19Aug 2019467.87467.87467.87467.870.000.00%00:00
LA CARBOB SPRD (OPIS) (NYMEX:QAJL)
MarketContractOpenHighLowLastChangePctTime
QAJL.M19Jun 20190.08910.08910.08910.08910.00000.00%00:00
QAJL.N19Jul 20190.13250.13250.13250.13250.00000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.N19Jul 2019-7.245-7.245-7.245-7.2450.0000.00%00:00
QLSW.Q19Aug 2019-6.5-6.5-6.5-6.50.00.00%00:00
QLSW.U19Sep 2019-6.25-6.25-6.25-6.250.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.N19Jul 20194.5054.5054.5054.5050.0000.00%00:00
QJKM.Q19Aug 20194.94.94.94.90.00.00%00:00
QJKM.U19Sep 20195.1155.1155.1155.1150.0000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.N19Jul 20190.050.050.050.050.000.00%00:00
QLPS.Q19Aug 20190.050.050.050.050.000.00%00:00
QLPS.U19Sep 20190.050.050.050.050.000.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.M19Jun 201924724724724700.00%00:00
QMT2.N19Jul 201924824824824800.00%00:00
QMT2.Q19Aug 201924824824824800.00%00:00
MICRO EUROPEAN 3.5% FUEL OIL BARGES RDAM (NYMEX:QMEF)
MarketContractOpenHighLowLastChangePctTime
QMEF.M19Jun 2019345.789345.789345.789345.7890.0000.00%00:00
QMEF.N19Jul 2019329.728329.728329.728329.7280.0000.00%00:00
QMEF.Q19Aug 2019317.706317.706317.706317.7060.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.M19Jun 2019361.348361.348361.348361.3480.0000.00%00:00
QMAF.N19Jul 2019351.603351.603351.603351.6030.0000.00%00:00
QMAF.Q19Aug 2019342.768342.768342.768342.7680.0000.00%00:00
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:QH5)
MarketContractOpenHighLowLastChangePctTime
QH5.N19Jul 201933.8533.8533.8533.850.000.00%00:00
QH5.Q19Aug 201933.8533.8533.8533.850.000.00%00:00
QH5.U19Sep 201933.4533.4533.4533.450.000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.N19Jul 201933.3533.3533.3533.350.000.00%00:00
QQH3.Q19Aug 201933.3533.3533.3533.350.000.00%00:00
QQH3.U19Sep 201932.9532.9532.9532.950.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.N19Jul 201923.9523.9523.9523.950.000.00%00:00
QH4.Q19Aug 201923.1523.1523.1523.150.000.00%00:00
QH4.U19Sep 201922.8522.8522.8522.850.000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.M19Jun 2019329.47329.47329.47329.470.000.00%00:00
QMPS.N19Jul 2019329.71329.71329.71329.710.000.00%00:00
QMPS.Q19Aug 2019334.62334.62334.62334.620.000.00%00:00
MINI SINGAPORE FUEL OIL 180 CST (NYMEX:QA0F)
MarketContractOpenHighLowLastChangePctTime
QA0F.M19Jun 2019373.35373.35373.35373.350.000.00%00:00
QA0F.N19Jul 2019360.603360.603360.603360.6030.0000.00%00:00
QA0F.Q19Aug 2019352.581352.581352.581352.5810.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.M19Jun 20190.173340.173340.173340.173340.000000.00%00:00
QAC0.N19Jul 20190.16250.16250.16250.16250.00000.00%00:00
QAC0.Q19Aug 20190.175630.175630.175630.175630.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.M19Jun 20190.465410.465410.465410.465410.000000.00%00:00
QAD0.N19Jul 20190.490.490.490.490.000.00%00:00
QAD0.Q19Aug 20190.520.520.520.520.000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.M19Jun 2019452.37452.37452.37452.370.000.00%00:00
QUN.N19Jul 2019453.71453.71453.71453.710.000.00%00:00
QUN.Q19Aug 2019454.12454.12454.12454.120.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.N19Jul 20192.3282.3992.3232.389+0.064+2.48%16:59
NG.Q19Aug 20192.3232.3932.3222.385+0.063+2.43%16:58
NG.U19Sep 20192.3162.3822.3152.375+0.063+2.44%16:58
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.N19Jul 20192.3282.3992.3232.388+0.063+2.71%16:59
QNG.Q19Aug 20192.3232.3932.3222.385+0.063+2.71%16:58
QNG.U19Sep 20192.3162.3822.3152.375+0.063+2.72%16:58
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.N19Jul 20192.3302.3952.3202.395+0.070+2.71%16:58
QG.Q19Aug 20192.3302.3902.3202.385+0.065+2.51%16:46
QG.U19Sep 20192.3252.3802.3202.380+0.070+2.70%16:29
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.N19Jul 20191111+4+400.00%14:27
NGT.Q19Aug 20191222+3+300.00%14:29
NGT.U19Sep 201911+10.00%14:28
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.N19Jul 201924.7524.7524.7524.750.000.00%00:00
QH2.Q19Aug 201925.2325.2325.2325.230.000.00%00:00
QH2.U19Sep 201922.3522.3522.3522.350.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.N19Jul 201924.7524.7524.7524.750.000.00%00:00
QH2L.Q19Aug 201925.2525.2525.2525.250.000.00%00:00
QH2L.U19Sep 201922.3522.3522.3522.350.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.N19Jul 20191.80921.83941.79911.8302+0.0236+1.18%16:59
HO.Q19Aug 20191.81421.84671.80681.8364+0.0214+1.07%16:58
HO.U19Sep 20191.83911.85401.81621.8431+0.0200+1.00%16:58
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.N19Jul 20191.80921.83941.79911.8320+0.0254+1.41%16:59
QHO.Q19Aug 20191.81421.84671.80681.8364+0.0214+1.18%16:58
QHO.U19Sep 20191.83911.85401.81621.8465+0.0234+1.28%14:19
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.N19Jul 2019-0.91-0.91-0.91-0.910.000.00%00:00
QNL.Q19Aug 2019-0.721-0.721-0.721-0.7210.0000.00%00:00
QNL.U19Sep 2019-0.758-0.758-0.758-0.7580.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.N19Jul 2019-0.384-0.384-0.384-0.3840.0000.00%00:00
QNR.Q19Aug 2019-0.263-0.263-0.263-0.2630.0000.00%00:00
QNR.U19Sep 2019-0.513-0.513-0.513-0.5130.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.M19Jun 20197.1517.1517.1517.1510.0000.00%00:00
QVR.N19Jul 20197.17.17.17.10.00.00%00:00
QVR.Q19Aug 20197.6757.6757.6757.6750.0000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.M19Jun 201960.160.160.160.10.00.00%00:00
QMM.N19Jul 201958.3358.3358.3358.330.000.00%00:00
QMM.Q19Aug 201957.5557.5557.5557.550.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.M19Jun 20191.80541.80541.80541.80540.00000.00%00:00
QMPX.N19Jul 20191.81501.81501.81501.8025-0.0125-0.69%14:16
QMPX.Q19Aug 20191.82311.82311.82311.82310.00000.00%00:00
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.N19Jul 20191-11+10.00%14:29
HOT.Q19Aug 20191-6-6-60.00%14:29
HOT.U19Sep 201911+10.00%14:27
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.N19Jul 201922.622.622.622.60.00.00%00:00
QK4.Q19Aug 201921.921.921.921.90.00.00%00:00
QK4.U19Sep 201917.5517.5517.5517.550.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.N19Jul 201922.622.622.622.60.00.00%00:00
QD2.Q19Aug 201922.4522.4522.4522.450.000.00%00:00
QD2.U19Sep 201920.3520.3520.3520.350.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.N19Jul 201934.134.134.134.10.00.00%00:00
QT3.Q19Aug 201933.833.833.833.80.00.00%00:00
QT3.U19Sep 201930.7530.7530.7530.750.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.N19Jul 201927.0527.0527.0527.050.000.00%00:00
QD4.Q19Aug 201925.625.625.625.60.00.00%00:00
QD4.U19Sep 20192121212100.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.N19Jul 201940.440.440.440.40.00.00%00:00
QD3.Q19Aug 201939.139.139.139.10.00.00%00:00
QD3.U19Sep 201934.0534.0534.0534.050.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.N19Jul 2019-0.796-0.796-0.796-0.7960.0000.00%00:00
QPH.Q19Aug 2019-0.699-0.699-0.699-0.6990.0000.00%00:00
QPH.U19Sep 2019-0.759-0.759-0.759-0.7590.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.N19Jul 2019-1.935-1.935-1.935-1.9350.0000.00%00:00
QPM.Q19Aug 2019-1.53-1.53-1.53-1.530.000.00%00:00
QPM.U19Sep 2019-1.099-1.099-1.099-1.0990.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.N19Jul 201922.922.922.922.90.00.00%00:00
QV3.Q19Aug 201922.5522.5522.5522.550.000.00%00:00
QV3.U19Sep 201922.822.822.822.80.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.N19Jul 201933.433.433.433.40.00.00%00:00
QAZ9.Q19Aug 201933.333.333.333.30.00.00%00:00
QAZ9.U19Sep 201932.432.432.432.40.00.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.N19Jul 201922.922.922.922.90.00.00%00:00
QR7.Q19Aug 201922.5522.5522.5522.550.000.00%00:00
QR7.U19Sep 201922.822.822.822.80.00.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.N19Jul 201933.533.533.533.50.00.00%00:00
QD7.Q19Aug 201933.433.433.433.40.00.00%00:00
QD7.U19Sep 201932.532.532.532.50.00.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.N19Jul 201921.7521.7521.7521.750.000.00%00:00
QA46.Q19Aug 201921.2521.2521.2521.250.000.00%00:00
QA46.U19Sep 201918.318.318.318.30.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.N19Jul 201920.9520.9520.9520.950.000.00%00:00
QB6.Q19Aug 201920.720.720.720.70.00.00%00:00
QB6.U19Sep 201919.0519.0519.0519.050.000.00%00:00
PJM NO. ILLINOIS -PEAK LMP (NYMEX:QN3)
MarketContractOpenHighLowLastChangePctTime
QN3.N19Jul 201930.930.930.930.90.00.00%00:00
QN3.Q19Aug 201930.830.830.830.80.00.00%00:00
QN3.U19Sep 201928.728.728.728.70.00.00%00:00
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:QL3)
MarketContractOpenHighLowLastChangePctTime
QL3.N19Jul 20192121212100.00%00:00
QL3.Q19Aug 201920.7520.7520.7520.750.000.00%00:00
QL3.U19Sep 201919.119.119.119.10.00.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
MarketContractOpenHighLowLastChangePctTime
QW6.N19Jul 201921.321.321.321.30.00.00%00:00
QW6.Q19Aug 20192121212100.00%00:00
QW6.U19Sep 201918.0518.0518.0518.050.000.00%00:00
PJM PSEG ZONE PEAK DAY AHEAD (NYMEX:QL6)
MarketContractOpenHighLowLastChangePctTime
QL6.N19Jul 201932.532.532.532.50.00.00%00:00
QL6.Q19Aug 201931.831.831.831.80.00.00%00:00
QL6.U19Sep 201926.8526.8526.8526.850.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.N19Jul 201922.4522.4522.4522.450.000.00%00:00
QN9.Q19Aug 201922.422.422.422.40.00.00%00:00
QN9.U19Sep 201922.122.122.122.10.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.N19Jul 20193333333300.00%00:00
QAL1.Q19Aug 201933.333.333.333.30.00.00%00:00
QAL1.U19Sep 201931.5531.5531.5531.550.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QL1)
MarketContractOpenHighLowLastChangePctTime
QL1.N19Jul 201933.0133.0133.0133.010.000.00%00:00
QL1.Q19Aug 201932.9732.9732.9732.970.000.00%00:00
QL1.U19Sep 201931.5531.5531.5531.550.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.N19Jul 201922.522.522.522.50.00.00%00:00
QE4L.Q19Aug 201922.322.322.322.30.00.00%00:00
QE4L.U19Sep 201922.1522.1522.1522.150.000.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.N19Jul 20193333333300.00%00:00
QJ4L.Q19Aug 201932.9532.9532.9532.950.000.00%00:00
QJ4L.U19Sep 201931.5531.5531.5531.550.000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.M19Jun 20191.72081.72081.72081.72080.00000.00%00:00
QRLX.N19Jul 20191.69461.69461.69461.69460.00000.00%00:00
QRLX.Q19Aug 20191.66451.66451.66451.66450.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.M19Jun 201919.6919.6919.6919.690.000.00%00:00
QARE.N19Jul 201918.5718.5718.5718.570.000.00%00:00
QARE.Q19Aug 201917.1717.1717.1717.170.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.N19Jul 20191.71991.74651.71131.7344+0.0145+0.84%16:59
QRB.Q19Aug 20191.69411.72061.68571.7086+0.0140+0.83%16:58
QRB.U19Sep 20191.66071.68931.65681.6766+0.0121+0.73%16:51
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.N19Jul 20191.71991.74651.71131.7336+0.0137+0.71%16:58
RB.Q19Aug 20191.69411.72061.68571.7086+0.0140+0.74%16:58
RB.U19Sep 20191.66071.68931.65681.6782+0.0137+0.73%16:45
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.N19Jul 20194000.00%14:29
RBT.Q19Aug 2019-1-1-10.00%14:28
RBT.V19Oct 2019-2-1-10.00%14:25
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.M19Jun 201910.86110.86110.86110.8610.0000.00%00:00
QRBB.N19Jul 201910.74410.74410.74410.7440.0000.00%00:00
QRBB.Q19Aug 20199.9519.9519.9519.9510.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
MarketContractOpenHighLowLastChangePctTime
QNJ.N19Jul 2019-0.51-0.51-0.51-0.510.000.00%00:00
QNJ.Q19Aug 2019-0.444-0.444-0.444-0.4440.0000.00%00:00
QNJ.U19Sep 2019-0.588-0.588-0.588-0.5880.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.M19Jun 2019361.348361.348361.348361.3480.0000.00%00:00
QSE.N19Jul 2019351.603351.603351.603351.6030.0000.00%00:00
QSE.Q19Aug 2019342.768342.768342.768342.7680.0000.00%00:00
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:QTZ6)
MarketContractOpenHighLowLastChangePctTime
QTZ6.N19Jul 2019-0.208-0.208-0.208-0.2080.0000.00%00:00
QTZ6.Q19Aug 2019-0.226-0.226-0.226-0.2260.0000.00%00:00
QTZ6.U19Sep 2019-0.441-0.441-0.441-0.4410.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.N19Jul 2019-0.048-0.048-0.048-0.0480.0000.00%00:00
QTR.Q19Aug 2019-0.043-0.043-0.043-0.0430.0000.00%00:00
QTR.U19Sep 2019-0.053-0.053-0.053-0.0530.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.M19Jun 2019-0.0469-0.0469-0.0469-0.04690.00000.00%00:00
QLT.N19Jul 2019-0.048-0.048-0.048-0.0480.0000.00%00:00
QLT.Q19Aug 2019-0.0485-0.0485-0.0485-0.04850.00000.00%00:00
VENTURA BASIS (NYMEX:QPF)
MarketContractOpenHighLowLastChangePctTime
QPF.N19Jul 2019-0.274-0.274-0.274-0.2740.0000.00%00:00
QPF.Q19Aug 2019-0.233-0.233-0.233-0.2330.0000.00%00:00
QPF.U19Sep 2019-0.288-0.288-0.288-0.2880.0000.00%00:00
WAHA BASIS (NYMEX:QNW)
MarketContractOpenHighLowLastChangePctTime
QNW.N19Jul 2019-2.048-2.048-2.048-2.0480.0000.00%00:00
QNW.Q19Aug 2019-1.632-1.632-1.632-1.6320.0000.00%00:00
QNW.U19Sep 2019-1.11-1.11-1.11-1.110.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.N19Jul 2019-13.052-13.052-13.052-13.0520.0000.00%00:00
QWCW.Q19Aug 2019-14.1-14.1-14.1-14.10.00.00%00:00
QWCW.U19Sep 2019-17.5-17.5-17.5-17.50.00.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.Q19Aug 2019-8.77-8.77-8.77-8.770.000.00%00:00
QABY.U19Sep 2019-7.73-7.73-7.73-7.730.000.00%00:00
QABY.V19Oct 2019-7.12-7.12-7.12-7.120.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.M19Jun 2019-8.83-8.83-8.83-8.830.000.00%00:00
QBK.N19Jul 2019-7.83-7.83-7.83-7.830.000.00%00:00
QBK.Q19Aug 2019-7.22-7.22-7.22-7.220.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.M19Jun 201952.5852.5852.5852.580.000.00%00:00
QCSX.N19Jul 201952.652.652.652.60.00.00%00:00
QCSX.Q19Aug 201952.7452.7452.7452.740.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.U19Sep 2019251025102510251000.00%00:00
QCJ.Z19Dec 2019252425242524252400.00%00:00
QCJ.H20Mar 2020252025202520252000.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.N19Jul 20190.97350.97350.97350.97350.00000.00%00:00
QKT.U19Sep 20190.99750.99750.99750.99750.00000.00%00:00
QKT.Z19Dec 20191.03551.03551.03551.03550.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.V19Oct 20190.12910.12910.12910.12910.00000.00%00:00
QYO.H20Mar 20200.13710.13710.13710.13710.00000.00%00:00
QYO.K20May 20200.13780.13780.13780.13780.00000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.M19Jun 20192.64052.64102.63952.6390-0.0220-0.81%11:23
HG.N19Jul 20192.65752.66552.62752.6300-0.0265-0.98%16:58
HG.Q19Aug 20192.64802.64802.62952.6330-0.0250-0.93%16:35
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.M19Jun 2019573576573576-1-0.17%11:11
@HRC.N19Jul 201955255255055200.00%11:11
@HRC.Q19Aug 2019560560555558-2-0.36%10:26
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.M19Jun 2019572579572579+2+0.34%13:38
HRC.N19Jul 201955255255055200.00%11:11
HRC.Q19Aug 2019560560557555-5-0.85%10:24
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.M19Jun 20191346.01351.11346.01351.1+11.9+0.93%12:01
MGC.Q19Aug 20191346.21362.11341.41345.0+1.3+0.10%16:58
MGC.V19Oct 20191353.31367.21348.41350.2+0.7+0.05%15:46
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.M19Jun 20191345.41355.41339.31340.1+0.9+0.07%15:59
GC.N19Jul 20191343.41359.01338.71342.3+1.5+0.12%16:59
GC.Q19Aug 20191346.51362.21341.41345.2+1.5+0.12%16:59
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q19Aug 20191347.001362.001341.751345.25+1.50+0.12%16:59
QO.V19Oct 20191354.51366.01349.51349.50.00.00%14:38
QO.Z19Dec 20191360.001370.251360.001363.00+8.00+0.62%09:28
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Q19Aug 2019-11-1100.00%13:29
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.M19Jun 2019106.29106.29106.29106.290.000.00%00:00
QTIO.N19Jul 2019106.79106.79106.79106.790.000.00%00:00
QTIO.Q19Aug 2019103.18103.18103.18103.180.000.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M19Jun 20191430.81440.11430.01440.1+10.5+0.79%09:54
PA.N19Jul 20191428.01428.01428.01428.0+29.4+2.06%10:00
PA.U19Sep 20191442.41464.01435.51462.5+24.3+1.82%16:59
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.M19Jun 20191430.81440.11430.01440.1+10.5+0.73%09:54
QPA.N19Jul 20191431.71431.71431.71428.0-3.7-0.26%10:00
QPA.Q19Aug 20191429.71429.71429.71429.70.00.00%00:00
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N19Jul 2019810.9818.8801.7804.4-5.0-0.63%16:57
PL.Q19Aug 2019813.9813.9813.9813.9+2.4+0.29%14:44
PL.V19Oct 2019817.3823.3807.4809.6-5.0-0.62%16:35
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.N19Jul 2019810.9818.8801.7803.1-6.3-0.78%16:59
QPL.Q19Aug 2019810.2810.2810.2813.9+3.7+0.46%14:44
QPL.V19Oct 2019817.3823.3807.4809.6-5.0-0.61%16:59
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N19Jul 201914.89015.12014.77514.840-0.052-0.36%16:58
SI.Q19Aug 201914.93515.08014.81514.890-0.036-0.24%16:47
SI.U19Sep 201914.96515.19014.85014.925-0.039-0.27%16:58
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.N19Jul 201914.912515.125014.787514.8250-0.0625-0.44%16:10
QI.U19Sep 201914.975015.187514.900014.9000-0.0625-0.43%14:55
QI.Z19Dec 201915.237515.237515.237515.2375+0.1625+1.10%06:57
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.N19Jul 2019223+90.00%13:24
SIT.U19Sep 2019-1-1100.00%13:24
SIT.Z19Dec 20192222+2+100.00%13:24
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.N19Jul 201914.93015.12014.78014.850-0.042-0.29%16:39
SIL.Q19Aug 201914.78014.86014.78014.860+0.186+1.26%14:08
SIL.U19Sep 201915.00015.18014.88014.890-0.074-0.51%13:57
Weather
View all months of INO Weather
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.N19Jul 2019-5.563-5.563-5.563-5.5630.0000.00%00:00
QCC5.Q19Aug 2019-5.95-5.95-5.95-5.950.000.00%00:00
QCC5.U19Sep 2019-6.5-6.5-6.5-6.50.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.