Sunday Dec 8, 4:25PM 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.Z19Dec 2019-30.011-30.011-30.011-30.0110.0000.00%00:00
QBOO.F20Jan 2020-29.896-29.896-29.896-29.8960.0000.00%00:00
QBOO.G20Feb 2020-28.83-28.83-28.83-28.830.000.00%00:00
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.Z19Dec 2019-30.01-30.01-30.01-30.010.000.00%00:00
QFO.F20Jan 2020-29.9-29.9-29.9-29.90.00.00%00:00
QFO.G20Feb 2020-28.83-28.83-28.83-28.830.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.G20Feb 202063.2964.8662.8364.34+0.95+1.50%16:39
QBZ.H20Mar 202062.3863.9061.9063.31+0.83+1.33%16:47
QBZ.J20Apr 202061.3662.8861.3562.12+0.33+0.53%10:56
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.H20Mar 2020-0.50-0.25-1.00-0.25-0.250.00%14:29
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.Z19Dec 201963.0463.0463.0463.040.000.00%00:00
QCY.F20Jan 202062.1762.1762.1762.170.000.00%00:00
QCY.G20Feb 202061.7761.7761.7761.770.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.F20Jan 20201.3851.3851.3851.3850.0000.00%00:00
QCU.G20Feb 20201.41.41.41.40.00.00%00:00
QCU.H20Mar 20201.42251.42251.42251.42250.00000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.F20Jan 202056.8556.8556.8556.85-0.35-0.61%04:43
QMTF.G20Feb 202058.2558.2558.2558.250.000.00%00:00
QMTF.H20Mar 202058.858.858.858.80.00.00%00:00
COAL (API 2) CIF ARA SWAP (NYMEX:MTF)
MarketContractOpenHighLowLastChangePctTime
MTF.F20Jan 202056.8556.8556.8555.95-0.35-0.62%04:43
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.Z19Dec 201933.533.533.533.50.00.00%00:00
QICI.F20Jan 202033.6533.6533.6533.650.000.00%00:00
QICI.G20Feb 202033.733.733.733.70.00.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.F20Jan 2020-0.306-0.306-0.306-0.3060.0000.00%00:00
QTC.G20Feb 2020-0.292-0.292-0.292-0.2920.0000.00%00:00
QTC.H20Mar 2020-0.306-0.306-0.306-0.3060.0000.00%00:00
COLUMBIA GULF MAINLINE BASIS (NYMEX:Q5Z)
MarketContractOpenHighLowLastChangePctTime
Q5Z.F20Jan 2020-0.195-0.195-0.195-0.1950.0000.00%00:00
Q5Z.G20Feb 2020-0.195-0.195-0.195-0.1950.0000.00%00:00
Q5Z.H20Mar 2020-0.197-0.197-0.197-0.1970.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.Z19Dec 20191.199641.199641.199641.199640.000000.00%00:00
QA8L.F20Jan 20201.2051.2051.2051.2050.0000.00%00:00
QA8L.G20Feb 20201.2051.2051.2051.2050.0000.00%00:00
CONWAY NORMAL BUTANE (OPIS) (NYMEX:QA8M)
MarketContractOpenHighLowLastChangePctTime
QA8M.Z19Dec 20190.7450.7450.7450.7450.0000.00%00:00
QA8M.F20Jan 20200.710.710.710.710.000.00%00:00
QA8M.G20Feb 20200.680.680.680.680.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.Z19Dec 20190.497170.497170.497170.497170.000000.00%00:00
QA8K.F20Jan 20200.4950.4950.4950.4950.0000.00%00:00
QA8K.G20Feb 20200.496880.496880.496880.496880.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.F20Jan 202058.3259.8557.7059.15+0.82+1.39%16:59
CL.G20Feb 202058.2659.7457.6259.04+0.80+1.36%16:59
CL.H20Mar 202057.9959.4257.3658.70+0.74+1.26%16:58
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.F20Jan 202058.3259.8557.7059.07+0.64+1.10%16:59
QCL.G20Feb 202058.2659.7457.6259.04+0.70+1.20%16:59
QCL.H20Mar 202057.9959.4257.3658.68+0.62+1.07%16:58
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.F20Jan 202058.30059.85057.70059.175+0.750+1.27%16:59
QM.G20Feb 202058.22559.72557.65059.025+0.675+1.14%16:35
QM.H20Mar 202057.9559.2057.5058.65+0.60+1.02%16:37
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.F20Jan 20201-20-1-100.00%14:29
CLT.G20Feb 2020-1-100.00%14:28
CLT.H20Mar 2020-2-100.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G20Feb 202063.2964.8662.8364.34+1.07+1.66%16:39
BZ.H20Mar 202062.3863.9061.9063.32+0.99+1.56%16:39
BZ.J20Apr 202061.3662.8861.3562.62+1.15+1.85%10:00
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.G20Feb 2020-0.25-0.25-0.25-0.25+0.750.00%14:24
BZT.H20Mar 2020-0.50-0.25-1.00-0.250.000.00%14:29
CRUDE OIL WTI HOUSTON (NYMEX:HCL)
MarketContractOpenHighLowLastChangePctTime
HCL.F20Jan 202062.2562.2762.2362.25+0.76+1.22%14:42
HCL.J20:CL.J202.702.862.702.74+0.06+2.19%14:35
HCL.H20:J200.490.490.460.48-0.01-2.08%14:35
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.F20Jan 2020-0.41-0.41-0.41-0.410.000.00%00:00
QPG.G20Feb 2020-0.372-0.372-0.372-0.3720.0000.00%00:00
QPG.H20Mar 2020-0.372-0.372-0.372-0.3720.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.F20Jan 202015.17515.27515.10015.150-0.265-1.72%11:10
QTTF.G20Feb 202015.42515.46515.40515.410-0.265-1.69%09:07
QTTF.H20Mar 202015.35515.35515.35515.3550.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:TTF)
MarketContractOpenHighLowLastChangePctTime
TTF.F20Jan 202015.17515.27515.10015.140-0.425-2.81%11:10
TTF.G20Feb 202015.42515.46515.40515.375-0.375-2.43%07:08
TTF.F20:G20-0.250-0.230-0.250-0.235-0.0150.00%10:24
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.Z19Dec 20193.0643.0643.0643.0640.0000.00%00:00
QA5.F20Jan 20203.07563.07563.07563.07560.00000.00%00:00
QA5.G20Feb 20203.07043.07043.07043.07040.00000.00%00:00
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:QUV)
MarketContractOpenHighLowLastChangePctTime
QUV.Z19Dec 2019209.77209.77209.77209.770.000.00%00:00
QUV.F20Jan 2020206.71206.71206.71206.710.000.00%00:00
QUV.G20Feb 2020209.14209.14209.14209.140.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.Z19Dec 2019-3.32-3.32-3.32-3.320.000.00%00:00
QEN.F20Jan 2020-4.69-4.69-4.69-4.690.000.00%00:00
QEN.G20Feb 2020-5.73-5.73-5.73-5.730.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.Z19Dec 201915.1715.1715.1715.170.000.00%00:00
QGZ.F20Jan 20201616161600.00%00:00
QGZ.G20Feb 202016.5416.5416.5416.540.000.00%00:00
FREIGHT ROUTE LPG BALTIC (NYMEX:QFL)
MarketContractOpenHighLowLastChangePctTime
QFL.Z19Dec 201968.56568.56568.56568.5650.0000.00%00:00
QFL.F20Jan 20207070707000.00%00:00
QFL.G20Feb 20206969696900.00%00:00
FREIGHT ROUTE TC14 (BALTIC) (NYMEX:QFRC)
MarketContractOpenHighLowLastChangePctTime
QFRC.Z19Dec 201922.432522.432522.432522.43250.00000.00%00:00
QFRC.F20Jan 202023.423.423.423.40.00.00%00:00
QFRC.G20Feb 202023.05123.05123.05123.0510.0000.00%00:00
FREIGHT ROUTE TC2 (BALTIC) (NYMEX:QTM)
MarketContractOpenHighLowLastChangePctTime
QTM.Z19Dec 201922.319222.319222.319222.31920.00000.00%00:00
QTM.F20Jan 202024.624.624.624.60.00.00%00:00
QTM.G20Feb 202022.91722.91722.91722.9170.0000.00%00:00
FREIGHT ROUTE TC5 (PLATTS) (NYMEX:QTH)
MarketContractOpenHighLowLastChangePctTime
QTH.Z19Dec 201930.704530.704530.704530.70450.00000.00%00:00
QTH.F20Jan 202031.631.631.631.60.00.00%00:00
QTH.G20Feb 202030.26930.26930.26930.2690.0000.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.Z19Dec 201920.010920.010920.010920.01090.00000.00%00:00
QT2D.F20Jan 202017.17417.17417.17417.1740.0000.00%00:00
QT2D.G20Feb 202016.15216.15216.15216.1520.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.Z19Dec 201917.205717.205717.205717.20570.00000.00%00:00
QTL.F20Jan 202015.48715.48715.48715.4870.0000.00%00:00
QTL.G20Feb 202014.69314.69314.69314.6930.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.Z19Dec 201935.6535.6535.6535.650.000.00%00:00
MFB.F20Jan 202033.9533.9533.9533.950.000.00%00:00
MFB.G20Feb 202033.6533.6533.6533.650.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.Z19Dec 20192.6162.6162.6162.6160.0000.00%00:00
QGCU.F20Jan 20201.3971.3971.3971.3970.0000.00%00:00
QGCU.G20Feb 20201.5511.5511.5511.5510.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.Z19Dec 2019-0.1094-0.1094-0.1094-0.10940.00000.00%00:00
QME.F20Jan 2020-0.11-0.11-0.11-0.110.000.00%00:00
QME.G20Feb 2020-0.1025-0.1025-0.1025-0.10250.00000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.Z19Dec 2019-0.0889-0.0889-0.0889-0.08890.00000.00%00:00
QCBO.F20Jan 2020-0.075-0.075-0.075-0.0750.0000.00%00:00
QCBO.G20Feb 2020-0.0625-0.0625-0.0625-0.06250.00000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.Z19Dec 20191.83251.83251.83251.83250.00000.00%00:00
QQLY.F20Jan 20201.84561.84561.84561.84560.00000.00%00:00
QQLY.G20Feb 20201.85241.85241.85241.85240.00000.00%00:00
GULF COAST UNL87 GASOLINE M2 (PLATTS) (NYMEX:QGCM)
MarketContractOpenHighLowLastChangePctTime
QGCM.Z19Dec 20191.57541.57541.57541.57540.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.Z19Dec 2019-0.0396-0.0396-0.0396-0.03960.00000.00%00:00
QRVR.F20Jan 2020-0.02-0.02-0.02-0.020.000.00%00:00
QRVR.G20Feb 2020-0.0075-0.0075-0.0075-0.00750.00000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.G20Feb 20200.0020.0020.0020.0020.0000.00%00:00
QHB.X20Nov 2020-0.002-0.002-0.002-0.0020.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.F20Jan 20202.4022.4172.3372.334-0.089-3.81%14:28
HP.G20Feb 20202.3492.3492.3202.319-0.076-3.28%14:28
HP.H20Mar 20202.2652.2652.2542.249-0.058-2.57%14:21
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.F20Jan 20202.4022.4172.3372.337-0.090-3.71%14:28
QHP.G20Feb 20202.3492.3492.3192.319-0.079-3.29%14:28
QHP.H20Mar 20202.2652.2652.2542.254-0.058-2.51%14:21
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.F20Jan 20202.4152.4152.3422.342-0.082-3.50%16:40
HH.G20Feb 20202.3802.3822.3802.319-0.014-0.59%10:23
HH.H20Mar 20202.2802.3012.2502.249-0.059-2.62%13:06
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.F20Jan 20202.4152.4152.3422.342-0.085-3.50%16:40
QHH.G20Feb 20202.3802.3822.3802.382-0.016-0.67%10:23
QHH.H20Mar 20202.2802.2802.2802.280-0.032-1.38%08:26
HENRY HUB INDEX (NYMEX:QIN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.F20Jan 20202.4272.4272.4272.4270.0000.00%00:00
QNN.G20Feb 20202.3982.3982.3982.3980.0000.00%00:00
QNN.H20Mar 20202.3122.3122.3122.3120.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.F20Jan 20202.4272.4272.4272.4270.0000.00%00:00
QNP.G20Feb 20202.3982.3982.3982.3980.0000.00%00:00
QNP.H20Mar 20202.2882.2882.2882.2880.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.F20Jan 2020-0.107-0.107-0.107-0.1070.0000.00%00:00
QNH.G20Feb 2020-0.103-0.103-0.103-0.1030.0000.00%00:00
QNH.H20Mar 2020-0.096-0.096-0.096-0.0960.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.F20Jan 20207070707000.00%00:00
QAU6.G20Feb 202068.868.868.868.80.00.00%00:00
QAU6.H20Mar 202046.3546.3546.3546.350.000.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.Z19Dec 2019549.04549.04549.04549.040.000.00%00:00
QJA.F20Jan 2020530.17530.17530.17530.170.000.00%00:00
QJA.G20Feb 2020515.44515.44515.44515.440.000.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (NYMEX:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.V19Oct 201965.0465.0465.0465.040.000.00%00:00
QJCC.X19Nov 201961.7461.7461.7461.740.000.00%00:00
QJCC.Z19Dec 201964.0664.0664.0664.060.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.F20Jan 2020-5.693-5.693-5.693-5.6930.0000.00%00:00
QLSW.G20Feb 2020-6.5-6.5-6.5-6.50.00.00%00:00
QLSW.H20Mar 2020-6.1-6.1-6.1-6.10.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.F20Jan 20205.6355.6355.6355.6350.0000.00%00:00
QJKM.G20Feb 20205.595.595.595.590.000.00%00:00
QJKM.H20Mar 20205.35.35.35.30.00.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.F20Jan 20200.050.050.050.050.000.00%00:00
QLPS.G20Feb 20200.050.050.050.050.000.00%00:00
QLPS.H20Mar 20200.050.050.050.050.000.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.Z19Dec 201920320320320300.00%00:00
QMT2.F20Jan 202020420420420400.00%00:00
QMT2.G20Feb 202020520520520500.00%00:00
MICRO EUROPEAN 3.5% FUEL OIL BARGES RDAM (NYMEX:QMEF)
MarketContractOpenHighLowLastChangePctTime
QMEF.Z19Dec 2019203.783203.783203.783203.7830.0000.00%00:00
QMEF.F20Jan 2020206.714206.714206.714206.7140.0000.00%00:00
QMEF.G20Feb 2020209.144209.144209.144209.1440.0000.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.Z19Dec 2019486.633486.633486.633486.6330.0000.00%00:00
QR5O.F20Jan 2020494.464494.464494.464494.4640.0000.00%00:00
QR5O.G20Feb 2020486.828486.828486.828486.8280.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB RDAM PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.Z19Dec 2019568.721568.721568.721568.7210.0000.00%00:00
QM1B.F20Jan 2020572.432572.432572.432572.4320.0000.00%00:00
QM1B.G20Feb 2020572.738572.738572.738572.7380.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.Z19Dec 2019234.712234.712234.712234.7120.0000.00%00:00
QMAF.F20Jan 2020236.287236.287236.287236.2870.0000.00%00:00
QMAF.G20Feb 2020237.707237.707237.707237.7070.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.F20Jan 202035.3535.3535.3535.350.000.00%00:00
QQH3.G20Feb 202034.1534.1534.1534.150.000.00%00:00
QQH3.H20Mar 202031.1531.1531.1531.150.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.F20Jan 202027.227.227.227.20.00.00%00:00
QH4.G20Feb 202026.426.426.426.40.00.00%00:00
QH4.H20Mar 202024.9524.9524.9524.950.000.00%00:00
MINI BRENT FINANCIAL FUTURES (NYMEX:QMBC)
MarketContractOpenHighLowLastChangePctTime
QMBC.Z19Dec 201963.0463.0463.0463.040.000.00%00:00
QMBC.F20Jan 202062.4562.4562.4562.450.000.00%00:00
QMBC.G20Feb 202061.7761.7761.7761.770.000.00%00:00
MINI EUR 1 % FUEL OIL NWE (NYMEX:Q0B)
MarketContractOpenHighLowLastChangePctTime
Q0B.Z19Dec 2019393.302393.302393.302393.3020.0000.00%00:00
Q0B.F20Jan 2020395.564395.564395.564395.5640.0000.00%00:00
Q0B.G20Feb 2020392.094392.094392.094392.0940.0000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.Z19Dec 2019410.74410.74410.74410.740.000.00%00:00
QMPS.F20Jan 2020406.35406.35406.35406.350.000.00%00:00
QMPS.G20Feb 2020395.69395.69395.69395.690.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.Z19Dec 2019485.14485.14485.14485.140.000.00%00:00
QR5M.F20Jan 2020494.464494.464494.464494.4640.0000.00%00:00
QR5M.G20Feb 2020492.019492.019492.019492.0190.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.Z19Dec 2019527.727527.727527.727527.7270.0000.00%00:00
QS5M.F20Jan 2020527.287527.287527.287527.2870.0000.00%00:00
QS5M.G20Feb 2020525.457525.457525.457525.4570.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.Z19Dec 20190.181160.181160.181160.181160.000000.00%00:00
QAC0.F20Jan 20200.180.180.180.180.000.00%00:00
QAC0.G20Feb 20200.182920.182920.182920.182920.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.G20Feb 20200.527920.527920.527920.527920.000000.00%00:00
QB0.H20Mar 20200.508750.508750.508750.508750.000000.00%00:00
QB0.J20Apr 20200.489170.489170.489170.489170.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.Z19Dec 20190.685980.685980.685980.685980.000000.00%00:00
QAD0.F20Jan 20200.678330.678330.678330.678330.000000.00%00:00
QAD0.G20Feb 20200.689580.689580.689580.689580.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.Z19Dec 2019533.38533.38533.38533.380.000.00%00:00
QUN.F20Jan 2020511.42511.42511.42511.420.000.00%00:00
QUN.G20Feb 2020498.69498.69498.69498.690.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.F20Jan 20202.4172.4372.3282.346-0.072-3.06%16:59
NG.G20Feb 20202.3902.4092.3132.329-0.061-2.61%16:59
NG.H20Mar 20202.3032.3222.2432.259-0.044-1.95%16:58
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.F20Jan 20202.4172.4372.3282.350-0.077-3.17%16:59
QNG.G20Feb 20202.3902.4092.3132.332-0.066-2.75%16:59
QNG.H20Mar 20202.3032.3222.2802.284-0.028-1.21%08:30
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.F20Jan 20202.4202.4402.3302.345-0.080-3.41%16:59
QG.G20Feb 20202.4002.4052.3102.335-0.065-2.79%16:54
QG.H20Mar 20202.312.322.242.26-0.05-2.21%15:51
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.F20Jan 2020-4-200.00%14:29
NGT.G20Feb 20201-3-200.00%14:29
NGT.H20Mar 2020-4-400.00%14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.F20Jan 202058.558.558.558.50.00.00%00:00
QH2.G20Feb 20205858585800.00%00:00
QH2.H20Mar 202039.739.739.739.70.00.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.F20Jan 202058.558.558.558.50.00.00%00:00
QH2L.G20Feb 202058.1558.1558.1558.150.000.00%00:00
QH2L.H20Mar 202039.7539.7539.7539.750.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.F20Jan 20201.93201.97341.91881.9557+0.0238+1.22%16:58
HO.G20Feb 20201.93201.97251.91861.9543+0.0221+1.13%16:57
HO.H20Mar 20201.92351.96311.91121.9463+0.0223+1.15%16:49
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.F20Jan 20201.93201.97341.91881.9535+0.0205+1.06%16:59
QHO.G20Feb 20201.93201.97251.91861.9543+0.0212+1.10%16:59
QHO.H20Mar 20201.92351.96311.91121.9461+0.0212+1.10%16:59
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.F20Jan 2020-0.632-0.632-0.632-0.6320.0000.00%00:00
QNL.G20Feb 2020-0.686-0.686-0.686-0.6860.0000.00%00:00
QNL.H20Mar 2020-0.77-0.77-0.77-0.770.000.00%00:00
NGPL TEXOK BASIS (NYMEX:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.F20Jan 2020-0.212-0.212-0.212-0.2120.0000.00%00:00
QPD.G20Feb 2020-0.206-0.206-0.206-0.2060.0000.00%00:00
QPD.H20Mar 2020-0.207-0.207-0.207-0.2070.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.F20Jan 20200.3590.3590.3590.3590.0000.00%00:00
QNR.G20Feb 20200.1790.1790.1790.1790.0000.00%00:00
QNR.H20Mar 2020-0.246-0.246-0.246-0.2460.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.Z19Dec 201928.43728.43728.43728.4370.0000.00%00:00
QVR.F20Jan 202029.17529.17529.17529.1750.0000.00%00:00
QVR.G20Feb 202028.07528.07528.07528.0750.0000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.Z19Dec 201963.8763.8763.8763.870.000.00%00:00
QMM.F20Jan 202063.1363.1363.1363.130.000.00%00:00
QMM.G20Feb 202062.362.362.362.30.00.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.F20Jan 20201.93311.93311.93311.93310.00000.00%00:00
QMPX.G20Feb 20201.91291.91291.91291.91290.00000.00%00:00
QMPX.H20Mar 20201.90991.90991.90991.90990.00000.00%00:00
NY HARBOR ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.F20Jan 20203-1300.00%14:29
HOT.G20Feb 20201-20+90.00%14:28
HOT.H20Mar 20201-1100.00%14:27
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.F20Jan 202028.7528.7528.7528.750.000.00%00:00
QK4.G20Feb 202027.2527.2527.2527.250.000.00%00:00
QK4.H20Mar 202023.3523.3523.3523.350.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.F20Jan 202045.545.545.545.50.00.00%00:00
QD2.G20Feb 202043.7543.7543.7543.750.000.00%00:00
QD2.H20Mar 202028.5528.5528.5528.550.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.F20Jan 202054.1554.1554.1554.150.000.00%00:00
QT3.G20Feb 202052.452.452.452.40.00.00%00:00
QT3.H20Mar 202036.136.136.136.10.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.F20Jan 20204848484800.00%00:00
QD4.G20Feb 20204646464600.00%00:00
QD4.H20Mar 202029.829.829.829.80.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.F20Jan 202059.7559.7559.7559.750.000.00%00:00
QD3.G20Feb 202059.2559.2559.2559.250.000.00%00:00
QD3.H20Mar 202039.9539.9539.9539.950.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.F20Jan 2020-0.429-0.429-0.429-0.4290.0000.00%00:00
QPH.G20Feb 2020-0.441-0.441-0.441-0.4410.0000.00%00:00
QPH.H20Mar 2020-0.557-0.557-0.557-0.5570.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.F20Jan 2020-0.956-0.956-0.956-0.9560.0000.00%00:00
QPM.G20Feb 2020-1.132-1.132-1.132-1.1320.0000.00%00:00
QPM.H20Mar 2020-1.563-1.563-1.563-1.5630.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.F20Jan 202030.530.530.530.50.00.00%00:00
QV3.G20Feb 202027.9527.9527.9527.950.000.00%00:00
QV3.H20Mar 202026.626.626.626.60.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.F20Jan 202037.337.337.337.30.00.00%00:00
QAZ9.G20Feb 202035.9535.9535.9535.950.000.00%00:00
QAZ9.H20Mar 202032.0532.0532.0532.050.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.F20Jan 202030.530.530.530.50.00.00%00:00
QR7.G20Feb 202027.9527.9527.9527.950.000.00%00:00
QR7.H20Mar 202026.626.626.626.60.00.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.F20Jan 202037.437.437.437.40.00.00%00:00
QD7.G20Feb 202035.735.735.735.70.00.00%00:00
QD7.H20Mar 202032.332.332.332.30.00.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.F20Jan 202039.239.239.239.20.00.00%00:00
QA46.G20Feb 202037.9537.9537.9537.950.000.00%00:00
QA46.H20Mar 202025.5525.5525.5525.550.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.F20Jan 202024.8524.8524.8524.850.000.00%00:00
QB6.G20Feb 202023.223.223.223.20.00.00%00:00
QB6.H20Mar 202022.622.622.622.60.00.00%00:00
PJM NI HUB 5 MW RT (PEAK) (NYMEX:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.F20Jan 202031.131.131.131.10.00.00%00:00
QAB3.G20Feb 202030.7530.7530.7530.750.000.00%00:00
QAB3.H20Mar 202028.0528.0528.0528.050.000.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
MarketContractOpenHighLowLastChangePctTime
QW6.F20Jan 202041.3541.3541.3541.350.000.00%00:00
QW6.G20Feb 202038.538.538.538.50.00.00%00:00
QW6.H20Mar 202024.324.324.324.30.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.F20Jan 202035.4535.4535.4535.450.000.00%00:00
QN9.G20Feb 202033.433.433.433.40.00.00%00:00
QN9.H20Mar 202027.227.227.227.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.F20Jan 202042.842.842.842.80.00.00%00:00
QAL1.G20Feb 202040.9540.9540.9540.950.000.00%00:00
QAL1.H20Mar 202033.2533.2533.2533.250.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.F20Jan 202034.934.934.934.90.00.00%00:00
QE4L.G20Feb 202033.4533.4533.4533.450.000.00%00:00
QE4L.H20Mar 202027.2527.2527.2527.250.000.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.F20Jan 202042.842.842.842.80.00.00%00:00
QJ4L.G20Feb 202040.9540.9540.9540.950.000.00%00:00
QJ4L.H20Mar 202033.2533.2533.2533.250.000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.Z19Dec 20191.60081.60081.60081.60080.00000.00%00:00
QRLX.F20Jan 20201.62591.62591.62591.62590.00000.00%00:00
QRLX.G20Feb 20201.63851.63851.63851.63850.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.Z19Dec 20199.679.679.679.670.000.00%00:00
QARE.F20Jan 202010.0610.0610.0610.060.000.00%00:00
QARE.G20Feb 202010.8810.8810.8810.880.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.F20Jan 20201.62131.66831.60891.6474+0.0263+1.62%16:58
QRB.G20Feb 20201.62821.67121.61391.6520+0.0261+1.61%16:58
QRB.H20Mar 20201.63901.68041.62541.6643+0.0258+1.57%16:58
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.F20Jan 20201.62131.66831.60891.6475+0.0262+1.59%16:58
RB.G20Feb 20201.62821.67121.61391.6522+0.0263+1.59%16:54
RB.H20Mar 20201.63901.68041.62541.6640+0.0267+1.60%16:45
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.F20Jan 20203-60-2-100.00%14:29
RBT.H20Mar 2020-1-100.00%14:27
RBT.J20Apr 2020-1-100.00%14:19
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.Z19Dec 20194.5134.5134.5134.5130.0000.00%00:00
QRBB.F20Jan 20205.8395.8395.8395.8390.0000.00%00:00
QRBB.G20Feb 20207.0517.0517.0517.0510.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
MarketContractOpenHighLowLastChangePctTime
QNJ.F20Jan 2020-0.242-0.242-0.242-0.2420.0000.00%00:00
QNJ.G20Feb 2020-0.352-0.352-0.352-0.3520.0000.00%00:00
QNJ.H20Mar 2020-0.785-0.785-0.785-0.7850.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.Z19Dec 2019230.761230.761230.761230.7610.0000.00%00:00
QSE.F20Jan 2020236.287236.287236.287236.2870.0000.00%00:00
QSE.G20Feb 2020232.953232.953232.953232.9530.0000.00%00:00
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:QTZ6)
MarketContractOpenHighLowLastChangePctTime
QTZ6.F20Jan 20202.4242.4242.4242.4240.0000.00%00:00
QTZ6.G20Feb 20202.1652.1652.1652.1650.0000.00%00:00
QTZ6.H20Mar 20200.4090.4090.4090.4090.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.F20Jan 2020-0.029-0.029-0.029-0.0290.0000.00%00:00
QTR.G20Feb 2020-0.028-0.028-0.028-0.0280.0000.00%00:00
QTR.H20Mar 2020-0.028-0.028-0.028-0.0280.0000.00%00:00
UK NBP NATURAL GAS (NYMEX:QUKG)
MarketContractOpenHighLowLastChangePctTime
QUKG.F20Jan 202039.2039.2039.2039.20-0.81-2.02%10:06
QUKG.G20Feb 202040.5840.5840.5840.580.000.00%00:00
QUKG.H20Mar 202040.5840.5840.5840.580.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.Z19Dec 2019-0.0953-0.0953-0.0953-0.09530.00000.00%00:00
QLT.F20Jan 2020-0.0875-0.0875-0.0875-0.08750.00000.00%00:00
QLT.G20Feb 2020-0.0725-0.0725-0.0725-0.07250.00000.00%00:00
URANIUM U308 (NYMEX:QUX)
MarketContractOpenHighLowLastChangePctTime
QUX.Q21Aug 202128.428.428.428.40.00.00%00:00
QUX.U21Sep 202128.5528.5528.5528.550.000.00%00:00
QUX.G20-QUX.M20URANIUM U308 FEB 20/JUN 20-0.4-0.4-0.4-0.40.00.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
MarketContractOpenHighLowLastChangePctTime
QH5F.Z19Dec 201974.1574.1574.1574.150.000.00%00:00
QH5F.F20Jan 202074.5874.5874.5874.580.000.00%00:00
QH5F.G20Feb 202074.3674.3674.3674.360.000.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) MT (NYMEX:QUP5)
MarketContractOpenHighLowLastChangePctTime
QUP5.Z19Dec 2019473.42473.42473.42473.420.000.00%00:00
QUP5.F20Jan 2020473.57473.57473.57473.570.000.00%00:00
QUP5.G20Feb 2020475.37475.37475.37475.370.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.F20Jan 2020-20.791-20.791-20.791-20.7910.0000.00%00:00
QWCW.G20Feb 2020-19-19-19-1900.00%00:00
QWCW.H20Mar 2020-18.3-18.3-18.3-18.30.00.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.G20Feb 2020-5.05-5.05-5.05-5.050.000.00%00:00
QABY.H20Mar 2020-4.29-4.29-4.29-4.290.000.00%00:00
QABY.J20Apr 2020-3.96-3.96-3.96-3.960.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.Z19Dec 2019-4.87-4.87-4.87-4.870.000.00%00:00
QBK.F20Jan 2020-4.22-4.22-4.22-4.220.000.00%00:00
QBK.G20Feb 2020-3.83-3.83-3.83-3.830.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.Z19Dec 201958.1758.1758.1758.170.000.00%00:00
QCSX.F20Jan 202058.2358.2358.2358.230.000.00%00:00
QCSX.G20Feb 202057.9457.9457.9457.940.000.00%00:00
WTI HOUSTON CRUDE OIL (NYMEX:QHCL)
MarketContractOpenHighLowLastChangePctTime
QHCL.F20Jan 202062.2562.2762.2362.23+0.75+1.22%14:42
QHCL.G20Feb 202061.361.361.361.30.00.00%00:00
QHCL.H20Mar 202060.8260.8260.8260.820.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.F20Jan 20203.143.143.143.140.000.00%00:00
QHTT.G20Feb 20202.782.782.782.780.000.00%00:00
QHTT.H20Mar 20202.582.582.582.580.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.Z19Dec 20191.041.041.041.040.000.00%00:00
QFF.F20Jan 20200.920.920.920.920.000.00%00:00
QFF.G20Feb 20200.890.890.890.890.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.F20Jan 20201.051.051.051.050.000.00%00:00
QWTT.G20Feb 20200.90.90.90.90.00.00%00:00
QWTT.H20Mar 20200.880.880.880.880.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.H20Mar 2020258025802580258000.00%00:00
QCJ.K20May 2020260226022602260200.00%00:00
QCJ.N20Jul 2020256925692569256900.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.H20Mar 20200.13080.13080.13080.13080.00000.00%00:00
QYO.K20May 20200.13140.13140.13140.13140.00000.00%00:00
QYO.N20Jul 20200.1320.1320.1320.1320.0000.00%00:00
Metals
View all months of INO Metals
ALUMINUM EUROPEAN PREM DUTY UNPAID (NYMEX:AEP)
MarketContractOpenHighLowLastChangePctTime
AEP.F20Jan 202093949394-1-1.08%10:26
AEP.G20Feb 202093949394-1-1.08%10:26
AEP.H20Mar 202093.0095.0093.0094.250.000.00%10:31
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.Z19Dec 20190.14850.14850.14850.1450+0.0010+0.67%10:34
AUP.F20Jan 20200.156000.156000.155000.15500-0.00274-1.77%12:14
AUP.G20Feb 20200.15600.15600.15500.1550-0.0035-2.26%12:07
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.Z19Dec 20192.66652.73652.65302.7365+0.0875+3.20%15:59
HG.F20Jan 20202.65802.74152.65652.7365+0.0800+2.92%16:51
HG.G20Feb 20202.67052.74752.66502.7475+0.0875+3.19%15:59
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.H20Mar 2020555500.00%12:59
HGT.U20Sep 2020-5-5-5-500.00%12:51
COPPER PREMIUM GRADE A CIF SHANGHAI (NYMEX:CUP)
MarketContractOpenHighLowLastChangePctTime
CUP.F20Jan 202065656565+65+100.00%06:47
CUP.G20Feb 202065656565+65+100.00%06:48
CUP.H20Mar 202065656565+65+100.00%06:48
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.Z19Dec 2019565565563563-2-0.35%13:40
@HRC.F20Jan 2020587587587587-5-0.84%10:59
@HRC.G20Feb 2020596596590590-9-1.50%13:38
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.Z19Dec 2019565565563563-2-0.36%13:40
HRC.F20Jan 2020593593590587-7-1.19%17:28
HRC.G20Feb 2020596596590590-8-1.36%13:38
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.Z19Dec 20191475.41475.41457.71457.7-18.5-1.27%16:34
MGC.G20Feb 20201480.71485.01463.41464.6-16.6-1.13%16:59
MGC.J20Apr 20201486.51490.21469.01470.4-16.0-1.09%16:59
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.Z19Dec 20191475.01476.01458.21458.4-16.5-1.13%16:32
GC.F20Jan 20201478.21481.51461.01461.6-16.6-1.14%16:55
GC.G20Feb 20201481.01485.31463.31464.7-16.4-1.12%16:59
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.G20Feb 20201481.01485.01463.51465.0-18.0-1.23%16:59
QO.J20Apr 20201482.751484.751471.251470.70-17.25-1.17%09:41
QO.M20Jun 20201488.751488.751488.751475.80-4.75-0.32%01:05
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.G20Feb 2020-1-1-1-1-2-200.00%13:28
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.Z19Dec 201988.3488.3488.3488.340.000.00%00:00
QTIO.F20Jan 202086.6686.6686.6686.660.000.00%00:00
QTIO.G20Feb 202085.5585.5585.5585.550.000.00%00:00
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.Z19Dec 20191845.91845.91843.81843.8-5.4-0.29%11:08
QPA.F20Jan 20201847.31847.31847.31847.30.00.00%00:00
QPA.G20Feb 20201848.11848.11848.11848.10.00.00%00:00
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.F20Jan 2020900.2903.6892.6897.9-1.5-0.17%16:57
PL.G20Feb 2020894.4894.4894.4900.3-10.9-1.22%09:46
PL.J20Apr 2020905.8909.4898.7903.9-1.2-0.13%16:34
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.F20Jan 2020900.2903.6892.6897.9-2.7-0.30%16:57
QPL.G20Feb 2020894.4894.4894.4894.4-7.7-0.85%09:46
QPL.J20Apr 2020905.8909.4901.2903.3-3.0-0.33%09:16
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.Z19Dec 201916.82016.82516.46516.490-0.380-2.30%16:31
SI.F20Jan 202016.91016.93016.49016.510-0.425-2.57%16:20
SI.G20Feb 202016.82516.82516.56516.557-0.430-2.60%11:40
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.H20Mar 2020-1-2-2-2-60.00%13:24
SIT.K20May 2020-1-1-1-1+1+100.00%17:28
SIT.H20:K20Mar 2020/May 2020 Spread-1-1-1-100.00%13:24
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:@BUS)
MarketContractOpenHighLowLastChangePctTime
@BUS.Z19Dec 2019275275273273+3+1.11%13:40
@BUS.F20Jan 2020300300299300+4+1.35%14:02
@BUS.G20Feb 2020303303303303+3+1.00%12:49
Weather
View all months of INO Weather
CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C)
MarketContractOpenHighLowLastChangePctTime
QC7C.Z19Dec 201916.3416.3416.3416.340.000.00%00:00
QC7C.F20Jan 202016.3716.3716.3716.370.000.00%00:00
QC7C.G20Feb 202016.4116.4116.4116.410.000.00%00:00
CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C)
MarketContractOpenHighLowLastChangePctTime
QC8C.Z19Dec 201917.1717.1717.1717.170.000.00%00:00
QC8C.F20Jan 202017.2517.2517.2517.250.000.00%00:00
QC8C.G20Feb 202017.3317.3317.3317.330.000.00%00:00
CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C)
MarketContractOpenHighLowLastChangePctTime
QC9C.Z19Dec 201917.1617.1617.1617.160.000.00%00:00
QC9C.F20Jan 202017.2417.2417.2417.240.000.00%00:00
QC9C.G20Feb 202017.3217.3217.3217.320.000.00%00:00
CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0)
MarketContractOpenHighLowLastChangePctTime
QCC0.Z19Dec 201917.1417.1417.1417.140.000.00%00:00
QCC0.F20Jan 202017.2217.2217.2217.220.000.00%00:00
QCC0.G20Feb 202017.317.317.317.30.00.00%00:00
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.F20Jan 20202.8912.8912.8912.8910.0000.00%00:00
QCC5.G20Feb 2020222200.00%00:00
QCC5.H20Mar 2020-0.8-0.8-0.8-0.80.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.