Monday Mar 30, 1:36PM EDT

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.H20Mar 2020-10.276-10.276-10.276-10.2760.0000.00%00:00
QBOO.J20Apr 2020-10.656-10.656-10.656-10.6560.0000.00%00:00
QBOO.K20May 2020-11.729-11.729-11.729-11.7290.0000.00%00:00
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.H20Mar 2020-10.28-10.28-10.28-10.280.000.00%00:00
QFO.J20Apr 2020-10.66-10.66-10.66-10.660.000.00%00:00
QFO.K20May 2020-11.73-11.73-11.73-11.730.000.00%00:00
ARGUS WTI DIFF VS CMA NYMEX TRADE MO (NYMEX:QANT)
MarketContractOpenHighLowLastChangePctTime
QANT.J20Apr 2020-1.07-1.07-1.07-1.070.000.00%00:00
QANT.K20May 2020-4.01-4.01-4.01-4.010.000.00%00:00
QANT.M20Jun 2020-2.99-2.99-2.99-2.990.000.00%00:00
BACKADJUSTED HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH#C)
MarketContractOpenHighLowLastChangePctTime
QNH#CCash-0.044-0.044-0.044-0.0440.0000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.K20May 202024.0024.2521.6922.25-2.68-10.75%13:26
QBZ.M20Jun 202027.2527.3326.1226.33-1.62-5.80%05:11
QBZ.N20Jul 202030.4630.5728.7329.21-1.70-5.50%11:37
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.H20Mar 202034.2234.2234.2234.220.000.00%00:00
QCY.J20Apr 202028.7828.7828.7828.780.000.00%00:00
QCY.K20May 202031.3931.3931.3931.390.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.K20May 20200.980.980.980.980.000.00%00:00
QCU.N20Jul 20201.03251.03251.03251.03250.00000.00%00:00
QCU.Q20Aug 20201.04751.04751.04751.04750.00000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.K20May 202054.054.054.054.6+0.6+1.11%09:44
QMTF.M20Jun 202054.2054.2054.2054.95+0.75+1.38%06:31
QMTF.N20Jul 202054.354.354.354.30.00.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.J20Apr 2020-0.285-0.285-0.285-0.2850.0000.00%00:00
QTC.K20May 2020-0.286-0.286-0.286-0.2860.0000.00%00:00
QTC.M20Jun 2020-0.303-0.303-0.303-0.3030.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.H20Mar 20200.573640.573640.573640.573640.000000.00%00:00
QA8L.J20Apr 20200.38250.38250.38250.38250.00000.00%00:00
QA8L.K20May 20200.40750.40750.40750.40750.00000.00%00:00
CONWAY NORMAL BUTANE (OPIS) (NYMEX:QA8M)
MarketContractOpenHighLowLastChangePctTime
QA8M.H20Mar 20200.310630.310630.310630.310630.000000.00%00:00
QA8M.J20Apr 20200.240.240.240.240.000.00%00:00
QA8M.K20May 20200.260.260.260.260.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.H20Mar 20200.275510.275510.275510.275510.000000.00%00:00
QA8K.J20Apr 20200.238750.238750.238750.238750.000000.00%00:00
QA8K.K20May 20200.24250.24250.24250.24250.00000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.K20May 202020.9320.9319.8520.27-1.57-3.29%13:21
CL.M20Jun 202024.6825.0123.5023.99-1.54-3.22%13:21
CL.N20Jul 202028.0628.4726.5027.06-1.40-2.93%13:21
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.K20May 202020.9320.9319.8520.15-1.36-6.32%13:26
QCL.M20Jun 202024.6825.0123.8823.99-1.16-4.61%09:38
QCL.N20Jul 202028.0628.4727.4327.73-0.40-1.42%02:56
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.K20May 202021.0021.0019.8520.25-1.60-3.35%13:21
QM.M20Jun 202024.87525.10023.50023.975-2.075-4.34%13:19
QM.N20Jul 202027.70028.10026.50027.100-1.425-2.98%13:15
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.M20Jun 2020-11-1-1-2-100.00%12:34
CLT.N20Jul 2020-1-1-1-100.00%12:33
CLT.Q20Aug 20204-14+40.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.K20May 202024.0024.2521.6922.30-2.65-5.02%13:13
BZ.M20Jun 202027.2527.3325.3126.19-2.02-3.84%13:21
BZ.N20Jul 202030.4630.5728.7329.45-1.81-3.45%13:20
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.K20May 2020-0.25-0.25-0.25-0.25-0.500.00%13:13
BZT.M20Jun 2020-0.50-0.25-0.50-0.250.000.00%12:00
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.J20Apr 2020-0.428-0.428-0.428-0.4280.0000.00%00:00
QPG.K20May 2020-0.423-0.423-0.423-0.4230.0000.00%00:00
QPG.M20Jun 2020-0.434-0.434-0.434-0.4340.0000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.J20Apr 20207.2207.2207.2207.225+0.005+0.07%12:56
QTTF.K20May 20206.9156.9156.9006.900-0.355-4.89%11:08
QTTF.M20Jun 20207.8157.8157.8157.850+0.035+0.45%11:13
DUTCH TTF NATURAL GAS (NYMEX:TTF)
MarketContractOpenHighLowLastChangePctTime
TTF.J20Apr 20207.2507.3357.1707.225-0.375-4.15%12:56
TTF.K20May 20206.9156.9156.9156.915-0.385-4.21%11:07
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.U20Sep 20202.44732.44732.44732.44730.00000.00%00:00
QA5.V20Oct 20202.4622.4622.4622.4620.0000.00%00:00
QA5.X20Nov 20202.45662.45662.45662.45660.00000.00%00:00
EURO 3.5% FUEL OIL ROTTERDAM CL (NYMEX:QUV)
MarketContractOpenHighLowLastChangePctTime
QUV.H20Mar 2020152.07152.07152.07152.070.000.00%00:00
QUV.J20Apr 2020115.06115.06115.06115.060.000.00%00:00
QUV.K20May 2020124.84124.84124.84124.840.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.H20Mar 2020-6.08-6.08-6.08-6.080.000.00%00:00
QEN.J20Apr 2020-8.55-8.55-8.55-8.550.000.00%00:00
QEN.K20May 2020-9.69-9.69-9.69-9.690.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.H20Mar 202012.1512.1512.1512.150.000.00%00:00
QGZ.J20Apr 202012.2812.2812.2812.280.000.00%00:00
QGZ.K20May 202010.3810.3810.3810.380.000.00%00:00
FREIGHT ROUTE TC5 (PLATTS) (NYMEX:QTH)
MarketContractOpenHighLowLastChangePctTime
QTH.H20Mar 202037.033137.033137.033137.03310.00000.00%00:00
QTH.J20Apr 202040.29440.29440.29440.2940.0000.00%00:00
QTH.K20May 202034.6634.6634.6634.660.000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.H20Mar 202024.973124.973124.973124.97310.00000.00%00:00
QTL.J20Apr 202031.8331.8331.8331.830.000.00%00:00
QTL.K20May 202028.97528.97528.97528.9750.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.H20Mar 202025.225.225.225.20.00.00%00:00
MFB.J20Apr 202018.318.318.318.30.00.00%00:00
MFB.K20May 202018.9518.9518.9518.950.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.H20Mar 20201.2511.2511.2511.2510.0000.00%00:00
QGCU.J20Apr 20200.180.180.180.180.000.00%00:00
QGCU.K20May 2020-0.71-0.71-0.71-0.710.000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.H20Mar 2020-0.2482-0.2482-0.2482-0.24820.00000.00%00:00
QME.J20Apr 2020-0.31-0.31-0.31-0.310.000.00%00:00
QME.K20May 2020-0.3-0.3-0.3-0.30.00.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.H20Mar 2020-0.1099-0.1099-0.1099-0.10990.00000.00%00:00
QCBO.J20Apr 2020-0.17-0.17-0.17-0.170.000.00%00:00
QCBO.K20May 2020-0.18-0.18-0.18-0.180.000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.H20Mar 20201.1221.1221.1221.1220.0000.00%00:00
QQLY.J20Apr 20200.98550.98550.98550.98550.00000.00%00:00
QQLY.K20May 20201.00031.00031.00031.00030.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.H20Mar 2020-0.0614-0.0614-0.0614-0.06140.00000.00%00:00
QRVR.J20Apr 2020-0.135-0.135-0.135-0.1350.0000.00%00:00
QRVR.K20May 2020-0.145-0.145-0.145-0.1450.0000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.X20Nov 2020-0.002-0.002-0.002-0.0020.0000.00%00:00
QHB.Z20Dec 2020-0.002-0.002-0.002-0.0020.0000.00%00:00
QHB.F21Jan 2021-0.002-0.002-0.002-0.0020.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.J20Apr 20201.6521.6521.6251.640-0.020-1.15%12:22
HP.K20May 20201.6811.6811.6811.681-0.023-1.29%11:08
HP.M20Jun 20201.7701.7701.7671.767-0.008-0.43%11:43
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.J20Apr 20201.6521.6521.6251.635-0.024-1.45%14:04
QHP.K20May 20201.6711.6711.6711.692+0.021+1.26%11:29
QHP.M20Jun 20201.7951.7951.7951.795-0.007-0.39%11:23
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.J20Apr 20201.6091.6401.6001.6340.0000.00%14:26
HH.K20May 20201.6181.6671.6171.658-0.013-0.73%10:45
HH.M20Jun 20201.7951.7971.7701.773-0.029-1.56%16:49
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.J20Apr 20201.6091.6401.6001.634-0.003-0.18%14:26
QHH.K20May 20201.6181.6671.6171.653-0.018-1.08%10:35
QHH.M20Jun 20201.7751.7751.7751.773-0.002-0.11%16:49
HENRY HUB INDEX (NYMEX:QIN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.J20Apr 20201.6371.6371.6371.6370.0000.00%00:00
QNN.K20May 20201.6891.6891.6891.6890.0000.00%00:00
QNN.M20Jun 20201.8021.8021.8021.8020.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.J20Apr 20201.6591.6591.6591.6590.0000.00%00:00
QNP.K20May 20201.6891.6891.6891.6890.0000.00%00:00
QNP.M20Jun 20201.8021.8021.8021.8020.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.J20Apr 2020-0.044-0.044-0.044-0.0440.0000.00%00:00
QNH.K20May 2020-0.036-0.036-0.036-0.0360.0000.00%00:00
QNH.M20Jun 2020-0.027-0.027-0.027-0.0270.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.J20Apr 202018.8518.8518.8518.850.000.00%00:00
QAU6.K20May 202020.120.120.120.10.00.00%00:00
QAU6.M20Jun 202021.0521.0521.0521.050.000.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.H20Mar 2020292.11292.11292.11292.110.000.00%00:00
QJA.J20Apr 2020213.51213.51213.51213.510.000.00%00:00
QJA.K20May 2020221.83221.83221.83221.830.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.K20May 2020-11.3-11.3-11.3-11.30.00.00%00:00
QLSW.M20Jun 2020-11.4-11.4-11.4-11.40.00.00%00:00
QLSW.N20Jul 2020-9.3-9.3-9.3-9.30.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.K20May 20202.9752.9752.9752.9750.0000.00%00:00
QJKM.M20Jun 20202.6752.6752.6752.6750.0000.00%00:00
QJKM.N20Jul 20202.7652.7652.7652.7650.0000.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.K20May 20200.070.070.070.070.000.00%00:00
QLPS.M20Jun 20200.070.070.070.070.000.00%00:00
QLPS.N20Jul 20200.070.070.070.070.000.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.H20Mar 202019019019019000.00%00:00
QMT2.J20Apr 202015815815815800.00%00:00
QMT2.K20May 202016016016016000.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.H20Mar 2020255.357255.357255.357255.3570.0000.00%00:00
QR5O.J20Apr 2020216.302216.302216.302216.3020.0000.00%00:00
QR5O.K20May 2020224.332224.332224.332224.3320.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.H20Mar 2020335.807335.807335.807335.8070.0000.00%00:00
QM1B.J20Apr 2020292.679292.679292.679292.6790.0000.00%00:00
QM1B.K20May 2020297.5297.5297.5297.50.00.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.H20Mar 2020194.381194.381194.381194.3810.0000.00%00:00
QMAF.J20Apr 2020162.624162.624162.624162.6240.0000.00%00:00
QMAF.K20May 2020165.967165.967165.967165.9670.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.J20Apr 202022.4522.4522.4522.450.000.00%00:00
QQH3.K20May 202023.323.323.323.30.00.00%00:00
QQH3.M20Jun 202024.6524.6524.6524.650.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.J20Apr 202018.1518.1518.1518.150.000.00%00:00
QH4.K20May 202018.418.418.418.40.00.00%00:00
QH4.M20Jun 202017.917.917.917.90.00.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.H20Mar 2020210.9210.9210.9210.90.00.00%00:00
QMPS.J20Apr 2020164.01164.01164.01164.010.000.00%00:00
QMPS.K20May 2020166.08166.08166.08166.080.000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.H20Mar 2020290.918290.918290.918290.9180.0000.00%00:00
QS5M.J20Apr 2020242.439242.439242.439242.4390.0000.00%00:00
QS5M.K20May 2020249.532249.532249.532249.5320.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.H20Mar 20200.124550.124550.124550.124550.000000.00%00:00
QAC0.J20Apr 20200.105630.105630.105630.105630.000000.00%00:00
QAC0.K20May 20200.101250.101250.101250.101250.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.M20Jun 20200.24250.24250.24250.24250.00000.00%00:00
QB0.Q20Aug 20200.284380.284380.284380.284380.000000.00%00:00
QB0.V20Oct 20200.314380.314380.314380.314380.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.H20Mar 20200.342160.342160.342160.342160.000000.00%00:00
QAD0.J20Apr 20200.281880.281880.281880.281880.000000.00%00:00
QAD0.K20May 20200.28250.28250.28250.28250.00000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.H20Mar 2020250.5250.5250.5250.50.00.00%00:00
QUN.J20Apr 2020180.01180.01180.01180.010.000.00%00:00
QUN.K20May 2020193.08193.08193.08193.080.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.J20Apr 20201.6401.6501.5971.620-0.021-1.20%14:28
NG.K20May 20201.6301.6731.6131.663-0.008-0.45%13:21
NG.M20Jun 20201.7371.7741.7141.762-0.013-0.70%13:20
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.J20Apr 20201.6401.6501.5971.620-0.017-1.04%14:28
QNG.K20May 20201.6301.6731.6131.663-0.008-0.48%13:26
QNG.M20Jun 20201.8091.8171.7641.765-0.037-2.08%16:59
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.J20Apr 20201.6601.6751.6101.635-0.025-1.43%14:26
QG.K20May 20201.6351.6701.6151.660-0.010-0.56%13:20
QG.M20Jun 20201.7451.7701.7151.760-0.015-0.81%13:01
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.J20Apr 202044+1+33.33%14:29
NGT.N20Jul 2020-100.00%14:28
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.J20Apr 202015.8815.8815.8815.880.000.00%00:00
QH2.K20May 202016.3316.3316.3316.330.000.00%00:00
QH2.M20Jun 202016.5816.5816.5816.580.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.J20Apr 202015.915.915.915.90.00.00%00:00
QH2L.K20May 202016.3516.3516.3516.350.000.00%00:00
QH2L.M20Jun 202016.616.616.616.60.00.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.J20Apr 20201.05051.05650.98841.0075-0.0588-3.79%13:17
HO.K20May 20201.04941.05700.98571.0073-0.0584-3.78%13:21
HO.M20Jun 20201.05861.07141.00141.0222-0.0581-3.77%13:21
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.J20Apr 20201.05051.05650.98841.0098-0.0587-5.49%13:23
QHO.K20May 20201.04941.05700.98571.0084-0.0601-5.62%13:26
QHO.M20Jun 20201.05861.07141.01281.0151-0.0672-6.21%11:01
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.J20Apr 2020-0.503-0.503-0.503-0.5030.0000.00%00:00
QNL.K20May 2020-0.496-0.496-0.496-0.4960.0000.00%00:00
QNL.M20Jun 2020-0.465-0.465-0.465-0.4650.0000.00%00:00
NGPL TEXOK BASIS (NYMEX:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.J20Apr 2020-0.192-0.192-0.192-0.1920.0000.00%00:00
QPD.K20May 2020-0.206-0.206-0.206-0.2060.0000.00%00:00
QPD.M20Jun 2020-0.207-0.207-0.207-0.2070.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.H20Mar 20207.7637.7637.7637.7630.0000.00%00:00
QVR.J20Apr 20207.3757.3757.3757.3750.0000.00%00:00
QVR.K20May 20207.6757.6757.6757.6750.0000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.H20Mar 202032.9632.9632.9632.960.000.00%00:00
QMM.J20Apr 202025.6825.6825.6825.680.000.00%00:00
QMM.K20May 202026.6326.6326.6326.630.000.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.H20Mar 20201.17711.17711.17711.17710.00000.00%00:00
QMPX.J20Apr 20201.05051.05051.05051.05050.00000.00%00:00
QMPX.K20May 20201.06531.06531.06531.06530.00000.00%00:00
NYH ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.J20Apr 202010+20.00%13:24
HOT.K20May 20201-10+10.00%13:25
HOT.M20Jun 2020111-10.00%12:06
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.J20Apr 202011.711.711.711.70.00.00%00:00
QK4.K20May 202012.4512.4512.4512.450.000.00%00:00
QK4.M20Jun 202013.2513.2513.2513.250.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.J20Apr 202013.5513.5513.5513.550.000.00%00:00
QD2.K20May 202015.115.115.115.10.00.00%00:00
QD2.M20Jun 202015.315.315.315.30.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.J20Apr 202016.516.516.516.50.00.00%00:00
QT3.K20May 202019.2519.2519.2519.250.000.00%00:00
QT3.M20Jun 202020.3520.3520.3520.350.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.J20Apr 202014.5514.5514.5514.550.000.00%00:00
QD4.K20May 202015.5515.5515.5515.550.000.00%00:00
QD4.M20Jun 202016.2516.2516.2516.250.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.J20Apr 202017.817.817.817.80.00.00%00:00
QD3.K20May 202021.6521.6521.6521.650.000.00%00:00
QD3.M20Jun 202022.9522.9522.9522.950.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.J20Apr 2020-0.557-0.557-0.557-0.5570.0000.00%00:00
QPH.K20May 2020-0.517-0.517-0.517-0.5170.0000.00%00:00
QPH.M20Jun 2020-0.496-0.496-0.496-0.4960.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.J20Apr 2020-1.258-1.258-1.258-1.2580.0000.00%00:00
QPM.K20May 2020-1.172-1.172-1.172-1.1720.0000.00%00:00
QPM.M20Jun 2020-0.903-0.903-0.903-0.9030.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.J20Apr 202015.715.715.715.70.00.00%00:00
QV3.K20May 202016.3516.3516.3516.350.000.00%00:00
QV3.M20Jun 202016.8516.8516.8516.850.000.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.J20Apr 202020.4520.4520.4520.450.000.00%00:00
QAZ9.K20May 202021.6521.6521.6521.650.000.00%00:00
QAZ9.M20Jun 202023.2523.2523.2523.250.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.J20Apr 202015.715.715.715.70.00.00%00:00
QR7.K20May 202016.3516.3516.3516.350.000.00%00:00
QR7.M20Jun 202016.8516.8516.8516.850.000.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.J20Apr 202020.5520.5520.5520.550.000.00%00:00
QD7.K20May 202021.7521.7521.7521.750.000.00%00:00
QD7.M20Jun 202023.3523.3523.3523.350.000.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.J20Apr 202012.812.812.812.80.00.00%00:00
QA46.K20May 202013.1513.1513.1513.150.000.00%00:00
QA46.M20Jun 202013.713.713.713.70.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.J20Apr 202013.5513.5513.5513.550.000.00%00:00
QB6.K20May 202013.713.713.713.70.00.00%00:00
QB6.M20Jun 202014.414.414.414.40.00.00%00:00
PJM NI HUB 5 MW RT (PEAK) (NYMEX:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.J20Apr 202018.518.518.518.50.00.00%00:00
QAB3.K20May 202019.5519.5519.5519.550.000.00%00:00
QAB3.M20Jun 202020.8520.8520.8520.850.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.J20Apr 202015.5515.5515.5515.550.000.00%00:00
QN9.K20May 202015.8515.8515.8515.850.000.00%00:00
QN9.M20Jun 202016.216.216.216.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.J20Apr 202020.2520.2520.2520.250.000.00%00:00
QAL1.K20May 202021.2521.2521.2521.250.000.00%00:00
QAL1.M20Jun 202022.522.522.522.50.00.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.J20Apr 202015.615.615.615.60.00.00%00:00
QE4L.K20May 202015.915.915.915.90.00.00%00:00
QE4L.N20Jul 202019.5519.5519.5519.550.000.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.J20Apr 202020.2520.2520.2520.250.000.00%00:00
QJ4L.K20May 202021.2521.2521.2521.250.000.00%00:00
QJ4L.M20Jun 202022.522.522.522.50.00.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.H20Mar 20200.8930.8930.8930.8930.0000.00%00:00
QRLX.J20Apr 20200.5980.5980.5980.5980.0000.00%00:00
QRLX.K20May 20200.64360.64360.64360.64360.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.H20Mar 20206.86.86.86.80.00.00%00:00
QARE.J20Apr 20201.481.481.481.480.000.00%00:00
QARE.K20May 20200.420.420.420.420.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.J20Apr 20200.54510.55220.48940.5376-0.0361-6.29%13:23
QRB.K20May 20200.59900.59910.53270.5842-0.0294-4.79%13:26
QRB.M20Jun 20200.66880.68630.60130.6791+0.0355+5.34%16:58
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.J20Apr 20200.54510.55220.48940.5329-0.0665-4.28%13:20
RB.K20May 20200.59900.59910.53270.5796-0.0461-2.99%13:21
RB.M20Jun 20200.65000.65000.59180.6360-0.0431-2.81%13:21
RBOB GASOLINE (TAS) (NYMEX:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.J20Apr 202010-8-100.00%13:09
RBT.K20May 202010-2-100.00%13:25
RBT.M20Jun 2020-1-1-1-1-4-400.00%11:45
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.H20Mar 20203.2813.2813.2813.2810.0000.00%00:00
QRBB.J20Apr 2020-3.66-3.66-3.66-3.660.000.00%00:00
QRBB.K20May 2020-4.358-4.358-4.358-4.3580.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.H20Mar 2020194.381194.381194.381194.3810.0000.00%00:00
QSE.J20Apr 2020162.624162.624162.624162.6240.0000.00%00:00
QSE.K20May 2020165.967165.967165.967165.9670.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.J20Apr 2020-0.047-0.047-0.047-0.0470.0000.00%00:00
QTR.K20May 2020-0.045-0.045-0.045-0.0450.0000.00%00:00
QTR.M20Jun 2020-0.044-0.044-0.044-0.0440.0000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.H20Mar 2020-0.0551-0.0551-0.0551-0.05510.00000.00%00:00
QLT.J20Apr 2020-0.065-0.065-0.065-0.0650.0000.00%00:00
QLT.K20May 2020-0.065-0.065-0.065-0.0650.0000.00%00:00
USGC MARINE FUEL 0.5% BARGES (PLATTS) (NYMEX:QH5F)
MarketContractOpenHighLowLastChangePctTime
QH5F.H20Mar 202039.9539.9539.9539.950.000.00%00:00
QH5F.J20Apr 202031.531.531.531.50.00.00%00:00
QH5F.K20May 202032.8532.8532.8532.850.000.00%00:00
USGC MARINE FUEL 0.5% V. GULF COAST HSFO (NYMEX:QH5G)
MarketContractOpenHighLowLastChangePctTime
QH5G.H20Mar 202014.7514.7514.7514.750.000.00%00:00
QH5G.J20Apr 202013.213.213.213.20.00.00%00:00
QH5G.K20May 202013.913.913.913.90.00.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.K20May 2020-16.25-16.25-16.25-16.250.000.00%00:00
QWCW.M20Jun 2020-16.75-16.75-16.75-16.750.000.00%00:00
QWCW.N20Jul 2020-16.5-16.5-16.5-16.50.00.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.H20Mar 2020-3.51-3.51-3.51-3.510.000.00%00:00
QBK.J20Apr 2020-5.14-5.14-5.14-5.140.000.00%00:00
QBK.K20May 2020-4.78-4.78-4.78-4.780.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.H20Mar 202030.7130.7130.7130.710.000.00%00:00
QCSX.J20Apr 202023.6423.6423.6423.640.000.00%00:00
QCSX.K20May 202026.6126.6126.6126.610.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.J20Apr 20201.551.551.551.550.000.00%00:00
QHTT.K20May 2020-2.5-2.5-2.5-2.50.00.00%00:00
QHTT.M20Jun 2020-1.9-1.9-1.9-1.90.00.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.H20Mar 2020-1.8-1.8-1.8-1.80.00.00%00:00
QFF.J20Apr 2020-4.58-4.58-4.58-4.580.000.00%00:00
QFF.K20May 2020-3.26-3.26-3.26-3.260.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.J20Apr 2020-0.27-0.27-0.27-0.270.000.00%00:00
QWTT.K20May 2020-4.38-4.38-4.38-4.380.000.00%00:00
QWTT.M20Jun 2020-3.13-3.13-3.13-3.130.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash225522552255225500.00%00:00
BACKADJUSTED COTTON (NYMEX:QTT#C)
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.11100.11100.11100.11100.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.K20May 2020225522552255225500.00%00:00
QCJ.N20Jul 2020226222622262226200.00%00:00
QCJ.U20Sep 2020226122612261226100.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.K20May 20201.15851.15851.15851.15850.00000.00%00:00
QKT.N20Jul 20201.24151.24151.24151.24150.00000.00%00:00
QKT.U20Sep 20201.2461.2461.2461.2460.0000.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.K20May 20200.51330.51330.51330.5135+0.0002+0.04%14:14
QTT.N20Jul 20200.52830.52830.52830.52830.00000.00%00:00
QTT.V20Oct 20200.54710.54710.54710.54710.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.K20May 20200.1110.1110.1110.1110.0000.00%00:00
QYO.N20Jul 20200.11220.11220.11220.11220.00000.00%00:00
QYO.V20Oct 20200.11350.11350.11350.11350.00000.00%00:00
Metals
View all months of INO Metals
ALUMINUM (NYMEX:ALI)
MarketContractOpenHighLowLastChangePctTime
ALI.M20Jun 20201537.251539.001537.251539.00-13.00-0.75%12:04
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.H20Mar 20202.19002.21802.19002.2170+0.0125+0.48%09:42
HG.J20Apr 20202.16252.17202.15852.1625-0.0120-0.46%12:59
HG.K20May 20202.14652.17502.13552.1585-0.0135-0.52%13:21
COPPER (E-MINI) (NYMEX:QC)
MarketContractOpenHighLowLastChangePctTime
QC.K20May 20202.1462.1742.1462.158-0.014-0.53%13:19
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.K20May 2020-10-10-15-15-10-200.00%12:59
HGT.N20Jul 2020555+450.00%12:57
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.J20Apr 2020530539530537+2+0.37%11:52
@HRC.K20May 2020494498493493-1-0.20%12:47
@HRC.M20Jun 2020489489489488-1-0.20%16:32
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.J20Apr 2020530539530536+1+0.17%12:21
HRC.K20May 2020494498493493-1-0.18%12:47
HRC.M20Jun 2020485490485485-4-0.71%13:11
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.J20Apr 20201639.61652.81614.01620.6-4.4-0.28%13:21
MGC.M20Jun 20201660.81673.31635.71640.4-13.7-0.86%13:21
MGC.Q20Aug 20201657.81672.71636.01639.4-15.2-0.95%13:16
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.H20Mar 20201660.51660.51660.51660.5+25.0+1.58%09:48
GC.J20Apr 20201641.21652.81613.11618.7-6.3-0.40%13:20
GC.K20May 20201653.71667.41631.21634.5-6.8-0.43%13:18
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J20Apr 20201644.501647.001607.501621.00-30.25-1.90%13:08
QO.M20Jun 20201662.251673.001636.001639.75-14.25-0.89%13:12
QO.Q20Aug 20201654.001657.501637.751650.00-4.50-0.28%10:32
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.J20Apr 202012-6-1-7-70.00%13:29
GCT.M20Jun 2020-1-1-1-1-7-700.00%12:40
GCT.Q20Aug 2020-1-1-1-1+80.00%13:23
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.H20Mar 202088.688.688.688.60.00.00%00:00
QTIO.K20May 202081.4681.4681.4681.460.000.00%00:00
QTIO.M20Jun 202080.8880.8880.8880.880.000.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M20Jun 20202140.02224.02105.32208.5+11.7+0.48%13:05
PA.U20Sep 20202138.12179.02096.42179.0-5.5-0.23%13:05
PA.Z20Dec 20202200.92200.92115.02115.0-85.4-4.23%11:02
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.K20May 20202213.12213.12213.12213.10.00.00%00:00
QPA.M20Jun 20202140.02224.02105.32148.5-48.3-2.20%10:49
QPA.U20Sep 20202138.12140.82138.12140.8-43.7-2.00%19:13
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.H20Mar 2020732.3734.3732.3734.3-2.7-0.28%08:11
PL.J20Apr 2020739.1742.2709.7720.0-20.3-2.35%13:11
PL.K20May 2020740.6740.6709.3721.8-18.5-2.50%13:21
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.H20Mar 2020732.3734.3732.3734.3-2.7-0.37%08:11
QPL.J20Apr 2020739.1742.2709.7719.8-20.5-2.77%13:24
QPL.K20May 2020740.6740.6709.3721.6-18.7-2.53%13:24
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.H20Mar 202014.33514.45014.33514.450-0.365-2.19%12:02
SI.J20Apr 202014.10014.25013.90013.915-0.561-3.36%13:01
SI.K20May 202014.70014.71013.94514.075-0.459-2.74%13:21
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.K20May 202014.612514.725014.000014.1625-0.3750-2.24%13:07
QI.N20Jul 202014.650014.650014.062514.2125-0.3750-2.22%13:07
QI.H21Mar 202114.312514.312514.312514.3125-0.3625-2.53%09:09
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.K20May 202011-2-1-50.00%13:21
SIT.N20Jul 2020-3-3-3-20.00%13:24
SIT.U20Sep 2020111100.00%13:17
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.H20Mar 202014.44014.44014.42014.420+0.191+1.14%10:51
SIL.J20Apr 202014.10014.15013.81014.150-0.326-1.95%09:56
SIL.K20May 202014.61014.70013.96014.070-0.464-2.77%13:20
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:@BUS)
MarketContractOpenHighLowLastChangePctTime
@BUS.J20Apr 202025725725725700.00%10:44
@BUS.K20May 2020246247244245+1+0.41%11:23
@BUS.M20Jun 2020245252245248+3+1.22%07:58
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.J20Apr 2020257257257257+2+0.69%10:44
BUS.K20May 2020246247244245+1+0.34%11:23
BUS.M20Jun 2020245252245249+4+1.36%10:39
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C#C)
MarketContractOpenHighLowLastChangePctTime
QC7C#CCash16.4816.4816.4816.480.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C#C)
MarketContractOpenHighLowLastChangePctTime
QC8C#CCash17.4917.4917.4917.490.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C#C)
MarketContractOpenHighLowLastChangePctTime
QC9C#CCash14.0314.0314.0314.030.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0#C)
MarketContractOpenHighLowLastChangePctTime
QCC0#CCash14.0114.0114.0114.010.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-7.5-7.5-7.5-7.50.00.00%00:00
CALIF CARBON ALLOWANCE 2017 (NYMEX:QC7C)
MarketContractOpenHighLowLastChangePctTime
QC7C.H20Mar 202016.4516.4516.4516.450.000.00%00:00
QC7C.J20Apr 202016.4816.4816.4816.480.000.00%00:00
QC7C.K20May 202016.5216.5216.5216.520.000.00%00:00
CALIF CARBON ALLOWANCE 2018 (NYMEX:QC8C)
MarketContractOpenHighLowLastChangePctTime
QC8C.H20Mar 202017.4117.4117.4117.410.000.00%00:00
QC8C.J20Apr 202017.4917.4917.4917.490.000.00%00:00
QC8C.K20May 202017.5717.5717.5717.570.000.00%00:00
CALIF CARBON ALLOWANCE 2019 (NYMEX:QC9C)
MarketContractOpenHighLowLastChangePctTime
QC9C.H20Mar 202014.1414.1414.1414.140.000.00%00:00
QC9C.J20Apr 202014.0314.0314.0314.030.000.00%00:00
QC9C.K20May 202014.114.114.114.10.00.00%00:00
CALIF CARBON ALLOWANCE 2020 (NYMEX:QCC0)
MarketContractOpenHighLowLastChangePctTime
QCC0.H20Mar 202014.1214.1214.1214.120.000.00%00:00
QCC0.J20Apr 202014.0114.0114.0114.010.000.00%00:00
QCC0.K20May 202014.0814.0814.0814.080.000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.K20May 2020-7.5-7.5-7.5-7.50.00.00%00:00
QCC5.M20Jun 2020-8.25-8.25-8.25-8.250.000.00%00:00
QCC5.N20Jul 2020-8.25-8.25-8.25-8.250.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.