Wednesday Jan 29, 3:30AM EST

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.F20Jan 2020-21.526-21.526-21.526-21.5260.0000.00%00:00
QBOO.G20Feb 2020-18.157-18.157-18.157-18.1570.0000.00%00:00
QBOO.H20Mar 2020-18.153-18.153-18.153-18.1530.0000.00%00:00
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.F20Jan 2020-21.53-21.53-21.53-21.530.000.00%00:00
QFO.G20Feb 2020-18.16-18.16-18.16-18.160.000.00%00:00
QFO.H20Mar 2020-18.15-18.15-18.15-18.150.000.00%00:00
BACKADJUSTED HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH#C)
MarketContractOpenHighLowLastChangePctTime
QNH#CCash-0.057-0.057-0.057-0.0570.0000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.H20Mar 202059.6760.3559.6759.94+0.43+0.72%03:20
QBZ.J20Apr 202058.2859.3657.8959.28+0.70+1.19%16:53
QBZ.K20May 202058.7259.0358.7158.81+0.55+0.94%02:53
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.H20Mar 2020-0.25-0.25-0.250.00%01:45
QBZT.J20Apr 2020-0.25-0.25-0.25-0.25-0.250.00%20:07
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.F20Jan 202064.0264.0264.0264.020.000.00%00:00
QCY.G20Feb 202059.8659.8659.8659.860.000.00%00:00
QCY.H20Mar 202059.1659.1659.1659.160.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.H20Mar 20201.33751.33751.33751.3300-0.0075-0.56%09:36
QCU.K20May 20201.37751.37751.37751.37750.00000.00%00:00
QCU.M20Jun 20201.391.391.391.390.000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.H20Mar 202051.4051.4051.4051.40+0.25+0.49%04:13
QMTF.J20Apr 202051.4551.4551.4551.450.000.00%00:00
QMTF.K20May 202052.0552.0552.0552.050.000.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.G20Feb 2020-0.349-0.349-0.349-0.3490.0000.00%00:00
QTC.H20Mar 2020-0.312-0.312-0.312-0.3120.0000.00%00:00
QTC.J20Apr 2020-0.269-0.269-0.269-0.2690.0000.00%00:00
COLUMBIA GULF MAINLINE BASIS (NYMEX:Q5Z)
MarketContractOpenHighLowLastChangePctTime
Q5Z.G20Feb 2020-0.15-0.15-0.15-0.150.000.00%00:00
Q5Z.H20Mar 2020-0.161-0.161-0.161-0.1610.0000.00%00:00
Q5Z.J20Apr 2020-0.177-0.177-0.177-0.1770.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.F20Jan 20201.178391.178391.178391.178390.000000.00%00:00
QA8L.G20Feb 20201.11751.11751.11751.11750.00000.00%00:00
QA8L.H20Mar 20201.08751.08751.08751.08750.00000.00%00:00
CONWAY NORMAL BUTANE (OPIS) (NYMEX:QA8M)
MarketContractOpenHighLowLastChangePctTime
QA8M.F20Jan 20200.751340.751340.751340.751340.000000.00%00:00
QA8M.G20Feb 20200.770.770.770.770.000.00%00:00
QA8M.H20Mar 20200.560.560.560.560.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.H20Mar 20200.366250.366250.366250.366250.000000.00%00:00
QA8K.J20Apr 20200.361250.361250.361250.361250.000000.00%00:00
QA8K.K20May 20200.3650.3650.3650.3650.0000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H20Mar 202053.9754.2553.6553.91-0.07-0.12%03:15
CL.J20Apr 202054.0054.2653.7053.96-0.04-0.07%03:15
CL.K20May 202054.0054.2153.6553.95-0.02-0.03%03:14
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.H20Mar 202053.9754.2553.6553.89+0.41+0.77%03:20
QCL.J20Apr 202053.5753.7252.1653.17-1.03-1.92%13:38
QCL.K20May 202054.0054.2153.6554.13+0.65+1.22%23:28
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H20Mar 202054.00054.25053.65053.925+0.450+0.78%03:15
QM.J20Apr 202053.75054.27553.75053.950+0.425+0.73%03:12
QM.K20May 202053.75054.20053.75053.850+0.375+0.65%03:03
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.J20Apr 2020-1-1-1-1-3-300.00%00:55
CLT.M20Jun 2020-7-7-7-80.00%14:29
CLT.Z20Dec 20201111+1+100.00%10:18
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.H20Mar 202059.6760.3559.6760.01-0.03-0.05%03:13
BZ.J20Apr 202059.2259.6258.9459.27-0.01-0.02%03:15
BZ.K20May 202058.7259.0358.6458.75+0.46+0.73%03:13
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.H20Mar 2020-0.25-0.25-0.50-0.50+0.250.00%14:27
BZT.J20Apr 2020-0.25-0.50-0.50-0.50-0.250.00%14:26
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.G20Feb 2020-0.395-0.395-0.395-0.3950.0000.00%00:00
QPG.H20Mar 2020-0.381-0.381-0.381-0.3810.0000.00%00:00
QPG.J20Apr 2020-0.385-0.385-0.385-0.3850.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.G20Feb 202010.80010.80010.75010.750+0.225+2.09%10:56
QTTF.H20Mar 202010.47010.47010.47010.525+0.055+0.53%03:53
QTTF.K20May 202010.410.410.410.40.00.00%00:00
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.F20Jan 20203.04293.04293.04293.04290.00000.00%00:00
QA5.G20Feb 20202.87992.87992.87992.87990.00000.00%00:00
QA5.H20Mar 20202.89272.89272.89272.89270.00000.00%00:00
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:QUV)
MarketContractOpenHighLowLastChangePctTime
QUV.F20Jan 2020269.81269.81269.81269.810.000.00%00:00
QUV.G20Feb 2020264.78264.78264.78264.780.000.00%00:00
QUV.H20Mar 2020260.41260.41260.41260.410.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.F20Jan 2020-4.6-4.6-4.6-4.60.00.00%00:00
QEN.G20Feb 2020-5.19-5.19-5.19-5.190.000.00%00:00
QEN.H20Mar 2020-5.86-5.86-5.86-5.860.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.F20Jan 202012.9112.9112.9112.910.000.00%00:00
QGZ.G20Feb 202012.2412.2412.2412.240.000.00%00:00
QGZ.H20Mar 202012.9812.9812.9812.980.000.00%00:00
FREIGHT ROUTE TC5 (PLATTS) (NYMEX:QTH)
MarketContractOpenHighLowLastChangePctTime
QTH.F20Jan 202030.053130.053130.053130.05310.00000.00%00:00
QTH.G20Feb 202023.73123.73123.73123.7310.0000.00%00:00
QTH.H20Mar 202026.0126.0126.0126.010.000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.F20Jan 202021.246621.246621.246621.24660.00000.00%00:00
QTL.G20Feb 202014.18414.18414.18414.1840.0000.00%00:00
QTL.H20Mar 202013.02413.02413.02413.0240.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.F20Jan 202042.9242.9242.9242.920.000.00%00:00
MFB.G20Feb 202042.7342.7342.7342.730.000.00%00:00
MFB.H20Mar 202043.743.743.743.70.00.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.F20Jan 20200.4320.4320.4320.4320.0000.00%00:00
QGCU.G20Feb 20201.0271.0271.0271.0270.0000.00%00:00
QGCU.H20Mar 20200.8160.8160.8160.8160.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.F20Jan 2020-0.0829-0.0829-0.0829-0.08290.00000.00%00:00
QME.G20Feb 2020-0.08-0.08-0.08-0.080.000.00%00:00
QME.H20Mar 2020-0.0775-0.0775-0.0775-0.07750.00000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.F20Jan 2020-0.0674-0.0674-0.0674-0.06740.00000.00%00:00
QCBO.G20Feb 2020-0.0575-0.0575-0.0575-0.05750.00000.00%00:00
QCBO.H20Mar 2020-0.165-0.165-0.165-0.1650.0000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.F20Jan 20201.76951.76951.76951.76950.00000.00%00:00
QQLY.G20Feb 20201.61841.61841.61841.61840.00000.00%00:00
QQLY.H20Mar 20201.62941.62941.62941.62940.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.F20Jan 2020-0.0242-0.0242-0.0242-0.02420.00000.00%00:00
QRVR.G20Feb 2020-0.0125-0.0125-0.0125-0.01250.00000.00%00:00
QRVR.H20Mar 2020-0.11-0.11-0.11-0.110.000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.G20Feb 20201.9041.9451.8901.943+0.046+2.11%17:28
HP.H20Mar 20201.8971.9221.8961.915-0.028-1.31%17:28
HP.J20Apr 20201.9471.9471.9471.947-0.018-0.79%17:28
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.G20Feb 20201.9041.9451.8901.943+0.041+2.16%14:26
QHP.H20Mar 20201.9081.9081.9081.915+0.007+0.37%12:00
QHP.J20Apr 20201.9151.9151.9151.965+0.050+2.57%18:12
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.G20Feb 20201.9121.9121.9121.912-0.017-0.78%03:14
HH.H20Mar 20201.8611.9181.8611.912+0.046+2.13%17:28
HH.J20Apr 20201.9111.9481.9111.948+0.014+0.65%17:28
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.G20Feb 20201.9121.9121.9121.912-0.022-1.14%03:14
QHH.H20Mar 20201.9101.9101.8941.894-0.014-0.73%03:16
QHH.J20Apr 20201.9451.9451.9451.948+0.003+0.15%16:56
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.G20Feb 20201.8931.8931.8931.8930.0000.00%00:00
QNN.H20Mar 20201.871.871.871.870.000.00%00:00
QNN.J20Apr 20201.9081.9081.9081.9080.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.G20Feb 20201.8931.8931.8931.8930.0000.00%00:00
QNP.H20Mar 20201.871.871.871.870.000.00%00:00
QNP.J20Apr 20201.9081.9081.9081.9080.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.G20Feb 2020-0.058-0.058-0.058-0.0580.0000.00%00:00
QNH.H20Mar 2020-0.05-0.05-0.05-0.050.000.00%00:00
QNH.J20Apr 2020-0.052-0.052-0.052-0.0520.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.G20Feb 202036.8536.8536.8536.850.000.00%00:00
QAU6.H20Mar 202033.4533.4533.4533.450.000.00%00:00
QAU6.J20Apr 202030.830.830.830.80.00.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.F20Jan 2020551.37551.37551.37551.370.000.00%00:00
QJA.G20Feb 2020498.02498.02498.02498.020.000.00%00:00
QJA.H20Mar 2020487.14487.14487.14487.140.000.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (NYMEX:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.X19Nov 201964.964.964.964.90.00.00%00:00
QJCC.Z19Dec 201964.2564.2564.2564.250.000.00%00:00
QJCC.F20Jan 202066.8566.8566.8566.850.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.H20Mar 2020-8-8-8-800.00%00:00
QLSW.J20Apr 2020-6.9-6.9-6.9-6.90.00.00%00:00
QLSW.K20May 2020-6.65-6.65-6.65-6.650.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.H20Mar 2020444400.00%00:00
QJKM.J20Apr 20203.63.63.63.60.00.00%00:00
QJKM.K20May 20203.6253.6253.6253.6250.0000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.H20Mar 20200.050.050.050.050.000.00%00:00
QLPS.J20Apr 20200.050.050.050.050.000.00%00:00
QLPS.K20May 20200.050.050.050.050.000.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.F20Jan 202024824824824800.00%00:00
QMT2.G20Feb 202024524524524500.00%00:00
QMT2.H20Mar 202024424424424400.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.F20Jan 2020519.233519.233519.233519.2330.0000.00%00:00
QR5O.G20Feb 2020483.032483.032483.032483.0320.0000.00%00:00
QR5O.H20Mar 2020476.031476.031476.031476.0310.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.F20Jan 2020554.625554.625554.625554.6250.0000.00%00:00
QM1B.G20Feb 2020502.463502.463502.463502.4630.0000.00%00:00
QM1B.H20Mar 2020503.727503.727503.727503.7270.0000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.F20Jan 2020590.044590.044590.044590.0440.0000.00%00:00
QS5O.G20Feb 2020526.219526.219526.219526.2190.0000.00%00:00
QS5O.H20Mar 2020510.614510.614510.614510.6140.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.G20Feb 202026.926.926.926.90.00.00%00:00
QQH3.H20Mar 202027.527.527.527.50.00.00%00:00
QQH3.J20Apr 202026.8526.8526.8526.850.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.G20Feb 202022.422.422.422.40.00.00%00:00
QH4.H20Mar 202021.9521.9521.9521.950.000.00%00:00
QH4.J20Apr 202021.7521.7521.7521.750.000.00%00:00
MINI EUR 1 % FUEL OIL NWE (NYMEX:Q0B)
MarketContractOpenHighLowLastChangePctTime
Q0B.F20Jan 2020444.854444.854444.854444.8540.0000.00%00:00
Q0B.G20Feb 2020402.532402.532402.532402.5320.0000.00%00:00
Q0B.H20Mar 2020398.456398.456398.456398.4560.0000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.F20Jan 2020444.08444.08444.08444.080.000.00%00:00
QMPS.G20Feb 2020372.77372.77372.77372.770.000.00%00:00
QMPS.H20Mar 2020345.26345.26345.26345.260.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.F20Jan 2020519.233519.233519.233519.2330.0000.00%00:00
QR5M.G20Feb 2020483.032483.032483.032483.0320.0000.00%00:00
QR5M.H20Mar 2020476.031476.031476.031476.0310.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.F20Jan 2020590.044590.044590.044590.0440.0000.00%00:00
QS5M.G20Feb 2020526.219526.219526.219526.2190.0000.00%00:00
QS5M.H20Mar 2020510.614510.614510.614510.6140.0000.00%00:00
MINI SINGAPORE FUEL OIL 180 CST (NYMEX:QA0F)
MarketContractOpenHighLowLastChangePctTime
QA0F.F20Jan 2020332.798332.798332.798332.7980.0000.00%00:00
QA0F.G20Feb 2020308.782308.782308.782308.7820.0000.00%00:00
QA0F.H20Mar 2020303.656303.656303.656303.6560.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.F20Jan 20200.149730.149730.149730.149730.000000.00%00:00
QAC0.G20Feb 20200.14250.14250.14250.14250.00000.00%00:00
QAC0.H20Mar 20200.14250.14250.14250.14250.00000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.H20Mar 20200.400630.400630.400630.400630.000000.00%00:00
QB0.J20Apr 20200.401250.401250.401250.401250.000000.00%00:00
QB0.M20Jun 20200.411250.411250.411250.411250.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.F20Jan 20200.719350.719350.719350.719350.000000.00%00:00
QAD0.G20Feb 20200.754380.754380.754380.754380.000000.00%00:00
QAD0.H20Mar 20200.566880.566880.566880.566880.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.F20Jan 2020528.83528.83528.83528.830.000.00%00:00
QUN.G20Feb 2020486.52486.52486.52486.520.000.00%00:00
QUN.H20Mar 2020474.39474.39474.39474.390.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.G20Feb 20201.9271.9381.9091.913-0.015-0.68%03:14
NG.H20Mar 20201.9131.9221.8931.897-0.014-0.65%03:14
NG.J20Apr 20201.9391.9551.9301.934-0.013-0.60%03:14
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.G20Feb 20201.9271.9381.9091.913-0.021-1.09%03:14
QNG.H20Mar 20201.9131.9221.8931.897-0.011-0.58%03:19
QNG.J20Apr 20201.9161.9521.8991.948+0.033+1.70%10:28
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.G20Feb 20201.8951.9501.8851.925+0.025+1.14%17:28
QG.H20Mar 20201.9101.9201.8901.895-0.015-0.69%03:11
QG.J20Apr 20201.9551.9551.9351.935-0.010-0.46%02:44
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.G20Feb 20201-2-1-2-200.00%14:29
NGT.H20Mar 2020-11-3-100.00%17:28
NGT.J20Apr 2020-2-3-300.00%14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.G20Feb 202030.4730.4730.4730.470.000.00%00:00
QH2.H20Mar 202027.3327.3327.3327.330.000.00%00:00
QH2.J20Apr 202025.9725.9725.9725.970.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.G20Feb 202030.4530.4530.4530.450.000.00%00:00
QH2L.H20Mar 202027.627.627.627.60.00.00%00:00
QH2L.J20Apr 202025.525.525.525.50.00.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.G20Feb 20201.71981.73211.71541.7259+0.0003+0.02%03:13
HO.H20Mar 20201.72611.73341.71591.7269+0.0005+0.03%03:15
HO.J20Apr 20201.72451.73331.71701.7284+0.0015+0.08%03:14
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.G20Feb 20201.71981.73211.71541.7259+0.0100+0.58%03:19
QHO.H20Mar 20201.72611.73341.71591.7259+0.0097+0.57%03:20
QHO.J20Apr 20201.72451.73331.71701.7333+0.0161+0.94%23:16
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.G20Feb 2020-0.494-0.494-0.494-0.4940.0000.00%00:00
QNL.H20Mar 2020-0.58-0.58-0.58-0.580.000.00%00:00
QNL.J20Apr 2020-0.516-0.516-0.516-0.5160.0000.00%00:00
NGPL TEXOK BASIS (NYMEX:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.G20Feb 2020-0.14-0.14-0.14-0.140.000.00%00:00
QPD.H20Mar 2020-0.144-0.144-0.144-0.1440.0000.00%00:00
QPD.J20Apr 2020-0.175-0.175-0.175-0.1750.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.G20Feb 2020-0.054-0.054-0.054-0.0540.0000.00%00:00
QNR.H20Mar 2020-0.286-0.286-0.286-0.2860.0000.00%00:00
QNR.J20Apr 2020-0.464-0.464-0.464-0.4640.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.F20Jan 202029.53329.53329.53329.5330.0000.00%00:00
QVR.G20Feb 20202323232300.00%00:00
QVR.H20Mar 202023.1523.1523.1523.150.000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.F20Jan 202072.4572.4572.4572.450.000.00%00:00
QMM.G20Feb 202065.7365.7365.7365.730.000.00%00:00
QMM.H20Mar 202064.9864.9864.9864.980.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.F20Jan 20201.86761.86761.86761.86760.00000.00%00:00
QMPX.G20Feb 20201.73741.73741.73741.73740.00000.00%00:00
QMPX.H20Mar 20201.74021.74021.74021.74020.00000.00%00:00
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.G20Feb 202016.0516.0516.0516.050.000.00%00:00
QK4.H20Mar 202015.415.415.415.40.00.00%00:00
QK4.J20Apr 202014.614.614.614.60.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.G20Feb 202024.8524.8524.8524.850.000.00%00:00
QD2.H20Mar 202021.721.721.721.70.00.00%00:00
QD2.J20Apr 202018.4518.4518.4518.450.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.G20Feb 202030.530.530.530.50.00.00%00:00
QT3.H20Mar 202027.927.927.927.90.00.00%00:00
QT3.J20Apr 202025.125.125.125.10.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.G20Feb 202026.426.426.426.40.00.00%00:00
QD4.H20Mar 202023.723.723.723.70.00.00%00:00
QD4.J20Apr 202018.818.818.818.80.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.G20Feb 202035.1535.1535.1535.150.000.00%00:00
QD3.H20Mar 202031.231.231.231.20.00.00%00:00
QD3.J20Apr 202027.5527.5527.5527.550.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.G20Feb 2020-0.431-0.431-0.431-0.4310.0000.00%00:00
QPH.H20Mar 2020-0.517-0.517-0.517-0.5170.0000.00%00:00
QPH.J20Apr 2020-0.527-0.527-0.527-0.5270.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.G20Feb 2020-1.236-1.236-1.236-1.2360.0000.00%00:00
QPM.H20Mar 2020-1.59-1.59-1.59-1.590.000.00%00:00
QPM.J20Apr 2020-1.831-1.831-1.831-1.8310.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.G20Feb 202021.621.621.621.60.00.00%00:00
QV3.H20Mar 202021.7521.7521.7521.750.000.00%00:00
QV3.J20Apr 202021.121.121.121.10.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.G20Feb 202026.726.726.726.70.00.00%00:00
QAZ9.H20Mar 202026.7526.7526.7526.750.000.00%00:00
QAZ9.J20Apr 202027.927.927.927.90.00.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.G20Feb 202021.621.621.621.60.00.00%00:00
QR7.H20Mar 202021.7521.7521.7521.750.000.00%00:00
QR7.J20Apr 202021.121.121.121.10.00.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.G20Feb 202026.826.826.826.80.00.00%00:00
QD7.H20Mar 202026.8526.8526.8526.850.000.00%00:00
QD7.J20Apr 20202828282800.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.G20Feb 202024.2524.2524.2524.250.000.00%00:00
QA46.H20Mar 202020.520.520.520.50.00.00%00:00
QA46.J20Apr 202017.417.417.417.40.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.G20Feb 202018.718.718.718.70.00.00%00:00
QB6.H20Mar 202017.917.917.917.90.00.00%00:00
QB6.J20Apr 202018.1518.1518.1518.150.000.00%00:00
PJM NI HUB 5 MW RT (PEAK) (NYMEX:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.G20Feb 202023.7523.7523.7523.750.000.00%00:00
QAB3.H20Mar 202024.524.524.524.50.00.00%00:00
QAB3.J20Apr 202023.7523.7523.7523.750.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.G20Feb 202022.1522.1522.1522.150.000.00%00:00
QN9.H20Mar 20202222222200.00%00:00
QN9.J20Apr 202020.2520.2520.2520.250.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.G20Feb 202027.1527.1527.1527.150.000.00%00:00
QAL1.H20Mar 202026.9526.9526.9526.950.000.00%00:00
QAL1.J20Apr 202026.8526.8526.8526.850.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.G20Feb 202022.222.222.222.20.00.00%00:00
QE4L.H20Mar 202022.0522.0522.0522.050.000.00%00:00
QE4L.J20Apr 202020.320.320.320.30.00.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.G20Feb 202027.1527.1527.1527.150.000.00%00:00
QJ4L.H20Mar 202026.9526.9526.9526.950.000.00%00:00
QJ4L.J20Apr 202026.8526.8526.8526.850.000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.F20Jan 20201.61911.61911.61911.61910.00000.00%00:00
QRLX.G20Feb 20201.52591.52591.52591.52590.00000.00%00:00
QRLX.H20Mar 20201.71181.71181.71181.71180.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.F20Jan 202010.1210.1210.1210.120.000.00%00:00
QARE.G20Feb 20209.99.99.99.90.00.00%00:00
QARE.H20Mar 202017.7317.7317.7317.730.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.G20Feb 20201.51191.52071.50661.5156+0.0124+0.82%03:18
QRB.H20Mar 20201.52251.53221.51661.5257+0.0114+0.75%03:20
QRB.J20Apr 20201.70191.71041.69651.7057+0.0129+0.76%01:34
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.G20Feb 20201.51191.52071.50661.5169+0.0030+0.18%03:14
RB.H20Mar 20201.52251.53221.51661.5264+0.0014+0.08%03:15
RB.J20Apr 20201.70191.71041.69651.7053+0.0018+0.10%03:15
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.F20Jan 20203.9863.9863.9863.9860.0000.00%00:00
QRBB.G20Feb 20204.8194.8194.8194.8190.0000.00%00:00
QRBB.H20Mar 202012.73412.73412.73412.7340.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.F20Jan 2020321.225321.225321.225321.2250.0000.00%00:00
QSE.G20Feb 2020301.969301.969301.969301.9690.0000.00%00:00
QSE.H20Mar 2020294.989294.989294.989294.9890.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.G20Feb 2020-0.03-0.03-0.03-0.030.000.00%00:00
QTR.H20Mar 2020-0.035-0.035-0.035-0.0350.0000.00%00:00
QTR.J20Apr 2020-0.038-0.038-0.038-0.0380.0000.00%00:00
UK NBP NATURAL GAS (NYMEX:QUKG)
MarketContractOpenHighLowLastChangePctTime
QUKG.G20Feb 202028.15528.22028.01028.150+0.830+3.04%11:20
QUKG.H20Mar 202026.7026.7026.7026.70+0.65+2.50%08:39
QUKG.J20Apr 202025.1925.1925.1925.190.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.F20Jan 2020-0.0862-0.0862-0.0862-0.08620.00000.00%00:00
QLT.G20Feb 2020-0.0675-0.0675-0.0675-0.06750.00000.00%00:00
QLT.H20Mar 2020-0.0575-0.0575-0.0575-0.05750.00000.00%00:00
URANIUM U308 (NYMEX:QUX)
MarketContractOpenHighLowLastChangePctTime
QUX.Q21Aug 202126.926.926.926.90.00.00%00:00
QUX.U21Sep 202127.127.127.127.10.00.00%00:00
QUX.G20-QUX.M20URANIUM U308 FEB 20/JUN 20-0.55-0.55-0.55-0.550.000.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
MarketContractOpenHighLowLastChangePctTime
QH5F.F20Jan 202079.2579.2579.2579.250.000.00%00:00
QH5F.G20Feb 202072.272.272.272.20.00.00%00:00
QH5F.H20Mar 202071.771.771.771.70.00.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) MT (NYMEX:QUP5)
MarketContractOpenHighLowLastChangePctTime
QUP5.F20Jan 2020503.22503.22503.22503.220.000.00%00:00
QUP5.G20Feb 2020469.27469.27469.27469.270.000.00%00:00
QUP5.H20Mar 2020455.3455.3455.3455.30.00.00%00:00
USGC MARINE FUEL 0.5% V. GULF COAST HSFO (NYMEX:QH5G)
MarketContractOpenHighLowLastChangePctTime
QH5G.F20Jan 202036.3336.3336.3336.330.000.00%00:00
QH5G.G20Feb 202029.4729.4729.4729.470.000.00%00:00
QH5G.H20Mar 202029.8729.8729.8729.870.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.H20Mar 2020-21.75-21.75-21.75-21.750.000.00%00:00
QWCW.J20Apr 2020-19.75-19.75-19.75-19.750.000.00%00:00
QWCW.K20May 2020-18.05-18.05-18.05-18.050.000.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.H20Mar 2020-6.5-6.5-6.5-6.50.00.00%00:00
QABY.J20Apr 2020-5.69-5.69-5.69-5.690.000.00%00:00
QABY.K20May 2020-5.07-5.07-5.07-5.070.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.F20Jan 2020-6.14-6.14-6.14-6.140.000.00%00:00
QBK.G20Feb 2020-5.67-5.67-5.67-5.670.000.00%00:00
QBK.H20Mar 2020-4.99-4.99-4.99-4.990.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.F20Jan 202057.8857.8857.8857.880.000.00%00:00
QCSX.G20Feb 202054.1954.1954.1954.190.000.00%00:00
QCSX.H20Mar 202054.1754.1754.1754.170.000.00%00:00
WTI HOUSTON CRUDE OIL (NYMEX:QHCL)
MarketContractOpenHighLowLastChangePctTime
QHCL.K20May 202055.9655.9655.9655.960.000.00%00:00
QHCL.M20Jun 202055.9255.9255.9255.920.000.00%00:00
QHCL.N20Jul 202055.3855.3855.3855.380.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.F20Jan 20203.513.513.513.510.000.00%00:00
QHIL.G20Feb 20203.33.33.33.30.00.00%00:00
QHIL.H20Mar 20202.992.992.992.990.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.G20Feb 20203.483.483.483.480.000.00%00:00
QHTT.H20Mar 20203.353.353.353.350.000.00%00:00
QHTT.J20Apr 20203.033.033.033.030.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.F20Jan 20200.820.820.820.820.000.00%00:00
QFF.G20Feb 20200.940.940.940.940.000.00%00:00
QFF.H20Mar 20201.071.071.071.070.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.G20Feb 20200.780.780.780.780.000.00%00:00
QWTT.H20Mar 20200.930.930.930.930.000.00%00:00
QWTT.J20Apr 20201.051.051.051.050.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash273327332733273300.00%00:00
BACKADJUSTED COTTON (NYMEX:QTT#C)
MarketContractOpenHighLowLastChangePctTime
QTT#CCash0.70160.70160.70160.7016+0.0065+0.92%11:29
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.14210.14210.14210.14210.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.H20Mar 2020273427342734273400.00%00:00
QCJ.K20May 2020275927592759275900.00%00:00
QCJ.N20Jul 2020276427642764276400.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.H20Mar 20200.70360.70360.70360.7016-0.0020-0.28%11:29
QTT.K20May 20200.70750.70750.70750.70750.00000.00%00:00
QTT.N20Jul 20200.70680.70680.70680.70680.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.H20Mar 20200.14210.14210.14210.14210.00000.00%00:00
QYO.K20May 20200.14130.14130.14130.14130.00000.00%00:00
QYO.N20Jul 20200.14120.14120.14120.14120.00000.00%00:00
Metals
View all months of INO Metals
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.F20Jan 20202.58402.59152.58352.5835-0.0130-0.45%17:28
HG.G20Feb 20202.58752.59952.58752.5945+0.0120+0.42%02:02
HG.H20Mar 20202.58802.60652.58052.5940+0.0055+0.19%03:15
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.H20Mar 2020-55-55+10+200.00%17:28
HGT.K20May 2020510510+150.00%12:59
HGT.N20Jul 2020-55-55+100.00%17:28
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.F20Jan 202058258258258200.00%11:02
@HRC.G20Feb 202058858858858800.00%12:18
@HRC.H20Mar 2020570571567567-1-0.18%12:12
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.G20Feb 20201566.01569.21562.31567.7+1.6+0.10%03:15
MGC.J20Apr 20201571.31575.21568.21573.3+0.7+0.05%03:15
MGC.M20Jun 20201577.01579.81574.41579.6+2.3+0.15%02:55
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.F20Jan 20201576.41576.41576.41576.4-1.8-0.12%17:28
GC.G20Feb 20201566.31569.21562.01567.7+1.6+0.10%03:15
GC.H20Mar 20201569.01571.61565.01570.6+0.6+0.04%03:13
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.G20Feb 2020111100.00%12:41
GCT.J20Apr 202011-1-100.00%17:28
GCT.M20Jun 20201111+20.00%11:23
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.F20Jan 202093.6093.6093.6093.600.000.00%00:00
QTIO.G20Feb 202085.0085.0085.0085.000.000.00%00:00
QTIO.H20Mar 202089.789.789.789.70.00.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.H20Mar 20202182.82219.02171.92208.4+26.6+1.27%03:15
PA.M20Jun 20202167.42213.82167.42198.7+13.0+0.63%03:06
PA.U20Sep 20202183.12218.02142.92169.7+26.5+1.28%17:28
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.F20Jan 20202230.12230.12230.12230.10.00.00%00:00
QPA.G20Feb 20202323.22323.22323.22323.20.00.00%00:00
QPA.H20Mar 20202182.82219.02171.92212.4+27.3+1.25%03:20
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.F20Jan 2020990.1990.1990.1985.5-4.6-0.46%16:26
QPL.G20Feb 2020989.5989.5988.5988.5-2.3-0.23%03:15
QPL.H20Mar 2020992.4992.4992.4983.6-8.8-0.89%07:15
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.F20Jan 202017.60517.60517.60517.605-0.452-2.51%17:28
SI.G20Feb 202017.37517.42017.26517.420+0.010+0.06%02:16
SI.H20Mar 202017.44017.51017.28017.475+0.030+0.17%03:14
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.H20Mar 2020-1-1-2-2-5-125.00%13:24
SIT.K20May 2020-4-4-8-8-6-150.00%17:28
SIT.N20Jul 2020-5-5-5-1-20.00%13:24
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:@BUS)
MarketContractOpenHighLowLastChangePctTime
@BUS.G20Feb 2020286286284284+1+0.35%12:01
@BUS.H20Mar 2020278284278281+2+0.72%11:47
@BUS.J20Apr 2020283284283284+4+1.43%11:06
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C#C)
MarketContractOpenHighLowLastChangePctTime
QC7C#CCash16.3716.3716.3716.370.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C#C)
MarketContractOpenHighLowLastChangePctTime
QC8C#CCash17.2517.2517.2517.250.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C#C)
MarketContractOpenHighLowLastChangePctTime
QC9C#CCash17.5917.5917.5917.590.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0#C)
MarketContractOpenHighLowLastChangePctTime
QCC0#CCash17.5717.5717.5717.570.000.00%00:00
BACKADJUSTED CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-2.05-2.05-2.05-2.050.000.00%00:00
CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C)
MarketContractOpenHighLowLastChangePctTime
QC7C.F20Jan 202016.3716.3716.3716.370.000.00%00:00
QC7C.G20Feb 202016.4116.4116.4116.410.000.00%00:00
QC7C.H20Mar 202016.4516.4516.4516.450.000.00%00:00
CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C)
MarketContractOpenHighLowLastChangePctTime
QC8C.F20Jan 202017.2517.2517.2517.250.000.00%00:00
QC8C.G20Feb 202017.3317.3317.3317.330.000.00%00:00
QC8C.H20Mar 202017.4117.4117.4117.410.000.00%00:00
CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C)
MarketContractOpenHighLowLastChangePctTime
QC9C.F20Jan 202017.5717.5717.5717.570.000.00%00:00
QC9C.G20Feb 202017.6417.6417.6417.640.000.00%00:00
QC9C.H20Mar 202017.7317.7317.7317.730.000.00%00:00
CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0)
MarketContractOpenHighLowLastChangePctTime
QCC0.F20Jan 202017.5517.5517.5517.550.000.00%00:00
QCC0.G20Feb 202017.6217.6217.6217.620.000.00%00:00
QCC0.H20Mar 202017.7117.7117.7117.710.000.00%00:00
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.H20Mar 2020-2.05-2.05-2.05-2.050.000.00%00:00
QCC5.J20Apr 2020-2.75-2.75-2.75-2.750.000.00%00:00
QCC5.K20May 2020-3.75-3.75-3.75-3.750.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.