S&P 500
2774.88
-9.82 -0.35%
Dow Indu
25850.63
-103.81 -0.40%
Nasdaq
7459.71
-29.36 -0.39%
Crude Oil
57.12
+0.16 +0.28%
Gold
1326.45
+0.95 +0.07%
Euro
1.134760
+0.001010 +0.09%
US Dollar
96.542
-0.066 -0.07%
Weak

New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (NYMEX:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.G19Feb 2019-3.15-3.15-3.15-3.150.000.00%00:00
QFO.H19Mar 2019-3.78-3.78-3.78-3.780.000.00%00:00
QFO.J19Apr 2019-4.13-4.13-4.13-4.130.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.J19Apr 201966.8967.2466.8367.13+0.06+0.09%03:53
QBZ.K19May 201966.9567.3466.9467.21+0.02+0.03%03:52
QBZ.M19Jun 201967.1867.3066.7666.97-0.08-0.12%15:03
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.G19Feb 201964.7364.7364.7364.730.000.00%00:00
QCY.H19Mar 201967.1367.1367.1367.130.000.00%00:00
QCY.J19Apr 201967.0467.0467.0467.040.000.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.M19Jun 20191.3551.3551.3551.3550.0000.00%00:00
QCU.N19Jul 20191.37251.37251.37251.37250.00000.00%00:00
QCU.Q19Aug 20191.3751.3751.3751.3750.0000.00%00:00
CLEARBROOK BAKKEN SWEET CRUDE INDEX (NYMEX:QCSW)
MarketContractOpenHighLowLastChangePctTime
QCSW.K19May 2019-0.85-0.85-0.85-0.850.000.00%00:00
QCSW.M19Jun 2019-1.55-1.55-1.55-1.550.000.00%00:00
QCSW.N19Jul 2019-2.25-2.25-2.25-2.250.000.00%00:00
COAL (ICI 4) INDONESIAN COAL INDEX (NYMEX:QICI)
MarketContractOpenHighLowLastChangePctTime
QICI.G19Feb 201935.2535.2535.2535.250.000.00%00:00
QICI.H19Mar 201938.538.538.538.50.00.00%00:00
QICI.J19Apr 201937.7537.7537.7537.750.000.00%00:00
COLUMBIA GAS TCO BASIS (NYMEX:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.H19Mar 2019-0.198-0.198-0.198-0.1980.0000.00%00:00
QTC.J19Apr 2019-0.216-0.216-0.216-0.2160.0000.00%00:00
QTC.K19May 2019-0.254-0.254-0.254-0.2540.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.G19Feb 20191.013161.013161.013161.013160.000000.00%00:00
QA8L.H19Mar 20191.063751.063751.063751.063750.000000.00%00:00
QA8L.J19Apr 20191.071.071.071.070.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.G19Feb 20190.587860.587860.587860.587860.000000.00%00:00
QA8K.H19Mar 20190.638750.638750.638750.638750.000000.00%00:00
QA8K.J19Apr 20190.63250.63250.63250.63250.00000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.H19Mar 201955.9457.5555.4856.91+0.82+1.47%14:29
CL.J19Apr 201956.8457.1956.7157.12+0.16+0.28%03:48
CL.K19May 201957.3557.6757.2257.60+0.14+0.25%03:48
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.H19Mar 201955.9457.5555.4856.90+0.81+1.44%14:29
QCL.J19Apr 201956.8457.1956.7157.10+0.14+0.25%03:53
QCL.K19May 201957.3557.6757.2257.58+0.12+0.21%03:53
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.H19Mar 201956.05056.35055.27556.125+0.525+0.94%14:29
QM.J19Apr 201956.85057.20056.72557.125+0.175+0.31%03:48
QM.K19May 201957.3557.6057.3557.50+0.05+0.09%03:25
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.H19Mar 20191-1-1-10.00%14:29
CLT.J19Apr 20191000.00%03:40
CLT.M19Jun 20191+10.00%14:28
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J19Apr 201966.8967.2466.8367.16+0.09+0.14%03:48
BZ.K19May 201966.9567.3466.9467.29+0.10+0.15%03:47
BZ.M19Jun 201967.0667.0667.0667.06-0.06-0.09%01:07
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.J19Apr 20190.250.500.500.50+1.000.00%14:25
BZT.K19May 2019-0.25-0.25-0.75-0.750.000.00%14:20
BZT.M19Jun 2019-0.75-0.75-0.75-0.75-0.750.00%13:05
CRUDE OIL FINANCIAL (NYMEX:QWS)
MarketContractOpenHighLowLastChangePctTime
QWS.H19Mar 201955.5955.5955.5955.590.000.00%00:00
QWS.J19Apr 201957.1657.1657.1657.160.000.00%00:00
QWS.K19May 201957.6457.6457.6457.640.000.00%00:00
CRUDE OIL WTI HOUSTON (NYMEX:HCL)
MarketContractOpenHighLowLastChangePctTime
HCL.H19Mar 201962.8862.8862.6062.60-0.15-0.24%11:11
HCL.J19Apr 201962.8162.8362.8162.83+0.26+0.41%11:12
HCL.K19:M19-0.010.02-0.020.01-0.010.00%15:24
DOMINION TRANSMISSION APPALACHIA (NYMEX:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.H19Mar 2019-0.214-0.214-0.214-0.2140.0000.00%00:00
QPG.J19Apr 2019-0.239-0.239-0.239-0.2390.0000.00%00:00
QPG.K19May 2019-0.303-0.303-0.303-0.3030.0000.00%00:00
ENABLE NATURAL GAS BASIS (NYMEX:QPW)
MarketContractOpenHighLowLastChangePctTime
QPW.H19Mar 2019-0.17-0.17-0.17-0.170.000.00%00:00
QPW.J19Apr 2019-0.235-0.235-0.235-0.2350.0000.00%00:00
QPW.K19May 2019-0.27-0.27-0.27-0.270.000.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.G19Feb 2019-8.26-8.26-8.26-8.260.000.00%00:00
QEN.H19Mar 2019-7.96-7.96-7.96-7.960.000.00%00:00
QEN.J19Apr 2019-8.33-8.33-8.33-8.330.000.00%00:00
EURO SINGAPORE FUEL OIL 180CST CAL (NYMEX:QUA)
MarketContractOpenHighLowLastChangePctTime
QUA.G19Feb 2019417.75417.75417.75417.750.000.00%00:00
QUA.H19Mar 2019427.26427.26427.26427.260.000.00%00:00
QUA.J19Apr 2019424.84424.84424.84424.840.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.G19Feb 201915.7715.7715.7715.770.000.00%00:00
QGZ.H19Mar 201915.5415.5415.5415.540.000.00%00:00
QGZ.J19Apr 201915.5115.5115.5115.510.000.00%00:00
FREIGHT ROUTE LPG BALTIC (NYMEX:QFL)
MarketContractOpenHighLowLastChangePctTime
QFL.G19Feb 201926.2126.2126.2126.210.000.00%00:00
QFL.H19Mar 201932.532.532.532.50.00.00%00:00
QFL.J19Apr 201932.532.532.532.50.00.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (NYMEX:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.G19Feb 201910.122210.122210.122210.12220.00000.00%00:00
QT2D.H19Mar 20198.9088.9088.9088.9080.0000.00%00:00
QT2D.J19Apr 20198.8998.8998.8998.8990.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.G19Feb 20199.46889.46889.46889.46880.00000.00%00:00
QTL.H19Mar 20198.8258.8258.8258.8250.0000.00%00:00
QTL.J19Apr 20198.0098.0098.0098.0090.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.G19Feb 201964.0164.0164.0164.010.000.00%00:00
MFB.H19Mar 201964.864.864.864.80.00.00%00:00
MFB.J19Apr 201963.463.463.463.40.00.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (NYMEX:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.G19Feb 20192.4342.4342.4342.4340.0000.00%00:00
QGCU.H19Mar 20191.4531.4531.4531.4530.0000.00%00:00
QGCU.J19Apr 20190.4860.4860.4860.4860.0000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.G19Feb 2019-0.0584-0.0584-0.0584-0.05840.00000.00%00:00
QME.H19Mar 2019-0.08-0.08-0.08-0.080.000.00%00:00
QME.J19Apr 2019-0.075-0.075-0.075-0.0750.0000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.G19Feb 2019-0.0333-0.0333-0.0333-0.03330.00000.00%00:00
QCBO.H19Mar 2019-0.1425-0.1425-0.1425-0.14250.00000.00%00:00
QCBO.J19Apr 2019-0.14-0.14-0.14-0.140.000.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QQLY)
MarketContractOpenHighLowLastChangePctTime
QQLY.G19Feb 20191.90581.90581.90581.90580.00000.00%00:00
QQLY.H19Mar 20191.97161.97161.97161.97160.00000.00%00:00
QQLY.J19Apr 20191.97121.97121.97121.97120.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.G19Feb 20190.01490.01490.01490.01490.00000.00%00:00
QRVR.H19Mar 2019-0.0875-0.0875-0.0875-0.08750.00000.00%00:00
QRVR.J19Apr 2019-0.085-0.085-0.085-0.0850.0000.00%00:00
HENRY HUB BASIS (NYMEX:QHB)
MarketContractOpenHighLowLastChangePctTime
QHB.J19Apr 20190.0010.0010.0010.0010.0000.00%00:00
QHB.K19May 20190.0010.0010.0010.0010.0000.00%00:00
QHB.M19Jun 20190.0010.0010.0010.0010.0000.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.H19Mar 20192.6862.7032.6762.703+0.067+2.55%16:49
HP.J19Apr 20192.7062.7062.7062.706+0.015+0.56%20:18
HP.K19May 20192.7202.7302.7182.718+0.025+0.91%12:13
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.H19Mar 20192.6972.6972.6972.703+0.006+0.22%16:49
QHP.J19Apr 20192.7062.7062.7062.706-0.018-0.66%20:18
QHP.K19May 20192.7442.7442.7442.718-0.026-0.95%12:13
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.H19Mar 20192.7002.7002.7002.700+0.003+0.11%00:45
HH.J19Apr 20192.7302.7302.6982.698-0.026-0.98%02:35
HH.K19May 20192.7202.7272.7182.727+0.034+1.29%12:52
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.H19Mar 20192.7002.7002.7002.700+0.003+0.11%00:45
QHH.J19Apr 20192.7302.7302.6982.698-0.026-0.95%02:35
QHH.K19May 20192.7442.7442.7442.727-0.017-0.62%12:52
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.H19Mar 20192.6362.6362.6362.6360.0000.00%00:00
QNN.J19Apr 20192.6692.6692.6692.6690.0000.00%00:00
QNN.K19May 20192.6932.6932.6932.6930.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (NYMEX:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.H19Mar 20190.0130.0130.0130.0130.0000.00%00:00
QNH.J19Apr 20190.0560.0560.0560.0560.0000.00%00:00
QNH.K19May 20190.0670.0670.0670.0670.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (NYMEX:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.H19Mar 201942.8542.8542.8542.850.000.00%00:00
QAU6.J19Apr 201938.738.738.738.70.00.00%00:00
QAU6.K19May 201932.0532.0532.0532.050.000.00%00:00
JAPAN C&F NAPHTHA (NYMEX:QJA)
MarketContractOpenHighLowLastChangePctTime
QJA.G19Feb 2019522.4522.4522.4522.40.00.00%00:00
QJA.H19Mar 2019540.12540.12540.12540.120.000.00%00:00
QJA.J19Apr 2019536.17536.17536.17536.170.000.00%00:00
LA CARBOB SPRD (OPIS) (NYMEX:QAJL)
MarketContractOpenHighLowLastChangePctTime
QAJL.G19Feb 20190.34090.34090.34090.34090.00000.00%00:00
QAJL.H19Mar 20190.0950.0950.0950.0950.0000.00%00:00
QAJL.J19Apr 20190.090.090.090.090.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.J19Apr 2019-6.25-6.25-6.25-6.250.000.00%00:00
QLSW.K19May 2019-6.6-6.6-6.6-6.60.00.00%00:00
QLSW.M19Jun 2019-6.7-6.7-6.7-6.70.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.J19Apr 20196.456.456.456.450.000.00%00:00
QJKM.K19May 20196.8256.8256.8256.8250.0000.00%00:00
QJKM.M19Jun 2019777700.00%00:00
LOOP CRUDE OIL STORAGE (NYMEX:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.H19Mar 20190.030.030.030.030.000.00%00:00
QLPS.J19Apr 20190.030.030.030.030.000.00%00:00
QLPS.K19May 20190.030.030.030.030.000.00%00:00
MICRO EUROPEAN 3.5% FUEL OIL BARGES RDAM (NYMEX:QMEF)
MarketContractOpenHighLowLastChangePctTime
QMEF.G19Feb 2019391.025391.025391.025391.0250.0000.00%00:00
QMEF.H19Mar 2019402.255402.255402.255402.2550.0000.00%00:00
QMEF.J19Apr 2019399.503399.503399.503399.5030.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.G19Feb 2019414.268414.268414.268414.2680.0000.00%00:00
QMAF.H19Mar 2019422.755422.755422.755422.7550.0000.00%00:00
QMAF.J19Apr 2019420.253420.253420.253420.2530.0000.00%00:00
MIDWEST ISO IND 5 MW DAY AHEAD (PEAK) (NYMEX:QH5)
MarketContractOpenHighLowLastChangePctTime
QH5.H19Mar 201934.1534.1534.1534.150.000.00%00:00
QH5.J19Apr 201935.535.535.535.50.00.00%00:00
QH5.K19May 201937.137.137.137.10.00.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (NYMEX:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.H19Mar 201933.6533.6533.6533.650.000.00%00:00
QQH3.J19Apr 20193535353500.00%00:00
QQH3.K19May 201936.636.636.636.60.00.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (NYMEX:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.H19Mar 201925.2525.2525.2525.250.000.00%00:00
QH4.J19Apr 201925.525.525.525.50.00.00%00:00
QH4.K19May 201924.8524.8524.8524.850.000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.G19Feb 2019422.79422.79422.79422.790.000.00%00:00
QMPS.H19Mar 2019431.12431.12431.12431.120.000.00%00:00
QMPS.J19Apr 2019425.54425.54425.54425.540.000.00%00:00
MINI SINGAPORE FUEL OIL 180 CST (NYMEX:QA0F)
MarketContractOpenHighLowLastChangePctTime
QA0F.G19Feb 2019417.752417.752417.752417.7520.0000.00%00:00
QA0F.H19Mar 2019427.255427.255427.255427.2550.0000.00%00:00
QA0F.J19Apr 2019424.836424.836424.836424.8360.0000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.G19Feb 20190.313440.313440.313440.313440.000000.00%00:00
QAC0.H19Mar 20190.308750.308750.308750.308750.000000.00%00:00
QAC0.J19Apr 20190.310630.310630.310630.310630.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.G19Feb 20190.856640.856640.856640.856640.000000.00%00:00
QAD0.H19Mar 20190.871250.871250.871250.871250.000000.00%00:00
QAD0.J19Apr 20190.824380.824380.824380.824380.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.G19Feb 2019502.61502.61502.61502.610.000.00%00:00
QUN.H19Mar 2019526.62526.62526.62526.620.000.00%00:00
QUN.J19Apr 2019522.54522.54522.54522.540.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.H19Mar 20192.7012.7192.6762.679-0.018-0.68%03:47
NG.J19Apr 20192.7282.7462.6982.707-0.017-0.64%03:48
NG.K19May 20192.7532.7642.7232.730-0.014-0.52%03:47
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.H19Mar 20192.7012.7192.6752.675-0.022-0.82%03:53
QNG.J19Apr 20192.7282.7462.6982.703-0.021-0.77%03:53
QNG.K19May 20192.7532.7642.7232.725-0.019-0.69%03:50
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.H19Mar 20192.7102.7152.6752.680-0.015-0.57%03:42
QG.J19Apr 20192.7352.7452.7002.715-0.010-0.38%03:34
QG.K19May 20192.7402.7402.7352.735-0.010-0.37%02:14
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.H19Mar 2019-1-10.00%14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2)
MarketContractOpenHighLowLastChangePctTime
QH2.H19Mar 201935.435.435.435.40.00.00%00:00
QH2.J19Apr 201929.229.229.229.20.00.00%00:00
QH2.K19May 201922.7322.7322.7322.730.000.00%00:00
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.H19Mar 201935.435.435.435.40.00.00%00:00
QH2L.J19Apr 201929.229.229.229.20.00.00%00:00
QH2L.K19May 201922.7522.7522.7522.750.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.H19Mar 20192.03222.03682.02752.0336-0.0027-0.13%03:48
HO.J19Apr 20192.03092.03652.02592.0321-0.0026-0.13%03:48
HO.K19May 20192.02362.03332.02332.0285-0.0035-0.17%03:39
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.H19Mar 20192.03222.03682.02752.0326-0.0037-0.18%03:51
QHO.J19Apr 20192.03092.03652.02592.0319-0.0028-0.14%03:53
QHO.K19May 20192.02362.03332.02332.0289-0.0031-0.15%03:52
NGPL MIDCONTINENT BASIS (NYMEX:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.H19Mar 2019-0.578-0.578-0.578-0.5780.0000.00%00:00
QNL.J19Apr 2019-0.587-0.587-0.587-0.5870.0000.00%00:00
QNL.K19May 2019-0.695-0.695-0.695-0.6950.0000.00%00:00
NW PIPELINE ROCKIES BASIS (NYMEX:QNR)
MarketContractOpenHighLowLastChangePctTime
QNR.H19Mar 20190.650.650.650.650.000.00%00:00
QNR.J19Apr 2019-0.339-0.339-0.339-0.3390.0000.00%00:00
QNR.K19May 2019-0.55-0.55-0.55-0.550.000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (NYMEX:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.G19Feb 20190.8810.8810.8810.8810.0000.00%00:00
QVR.H19Mar 20191.51.51.51.50.00.00%00:00
QVR.J19Apr 20191.91.91.91.90.00.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.G19Feb 201964.8964.8964.8964.890.000.00%00:00
QMM.H19Mar 201966.366.366.366.30.00.00%00:00
QMM.J19Apr 201965.365.365.365.30.00.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.G19Feb 20191.96271.96271.96271.96270.00000.00%00:00
QMPX.H19Mar 20192.01812.01812.01812.01810.00000.00%00:00
QMPX.J19Apr 20192.01672.01672.01672.01670.00000.00%00:00
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.H19Mar 201923.823.823.823.80.00.00%00:00
QK4.J19Apr 201921.121.121.121.10.00.00%00:00
QK4.K19May 201919.819.819.819.80.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.H19Mar 201929.3529.3529.3529.350.000.00%00:00
QD2.J19Apr 201926.2526.2526.2526.250.000.00%00:00
QD2.K19May 201922.122.122.122.10.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.H19Mar 201936.236.236.236.20.00.00%00:00
QT3.J19Apr 201935.535.535.535.50.00.00%00:00
QT3.K19May 201932.432.432.432.40.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.H19Mar 201931.2531.2531.2531.250.000.00%00:00
QD4.J19Apr 201927.2527.2527.2527.250.000.00%00:00
QD4.K19May 201923.1523.1523.1523.150.000.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (NYMEX:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.H19Mar 201938.9538.9538.9538.950.000.00%00:00
QD3.J19Apr 201938.538.538.538.50.00.00%00:00
QD3.K19May 201935.5535.5535.5535.550.000.00%00:00
PANHANDLE BASIS (NYMEX:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.H19Mar 2019-0.392-0.392-0.392-0.3920.0000.00%00:00
QPH.J19Apr 2019-0.52-0.52-0.52-0.520.000.00%00:00
QPH.K19May 2019-0.645-0.645-0.645-0.6450.0000.00%00:00
PERMIAN BASIS (NYMEX:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.H19Mar 2019-1.358-1.358-1.358-1.3580.0000.00%00:00
QPM.J19Apr 2019-1.597-1.597-1.597-1.5970.0000.00%00:00
QPM.K19May 2019-1.559-1.559-1.559-1.5590.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.H19Mar 201927.227.227.227.20.00.00%00:00
QV3.J19Apr 201927.1527.1527.1527.150.000.00%00:00
QV3.K19May 201925.325.325.325.30.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.H19Mar 201934.6534.6534.6534.650.000.00%00:00
QAZ9.J19Apr 201935.8535.8535.8535.850.000.00%00:00
QAZ9.K19May 201937.237.237.237.20.00.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (NYMEX:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.H19Mar 201927.227.227.227.20.00.00%00:00
QR7.J19Apr 201927.1527.1527.1527.150.000.00%00:00
QR7.K19May 201925.325.325.325.30.00.00%00:00
PJM AEP DAYTON PEAK LMP (NYMEX:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.H19Mar 201934.7534.7534.7534.750.000.00%00:00
QD7.J19Apr 201935.9535.9535.9535.950.000.00%00:00
QD7.K19May 201937.337.337.337.30.00.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (NYMEX:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.H19Mar 201926.9526.9526.9526.950.000.00%00:00
QA46.J19Apr 201923.923.923.923.90.00.00%00:00
QA46.K19May 201921.6521.6521.6521.650.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.H19Mar 201921.6521.6521.6521.650.000.00%00:00
QB6.J19Apr 201921.0521.0521.0521.050.000.00%00:00
QB6.K19May 201919.5519.5519.5519.550.000.00%00:00
PJM NO. ILLINOIS -PEAK LMP (NYMEX:QN3)
MarketContractOpenHighLowLastChangePctTime
QN3.H19Mar 201929.929.929.929.90.00.00%00:00
QN3.J19Apr 201930.530.530.530.50.00.00%00:00
QN3.K19May 201931.331.331.331.30.00.00%00:00
PJM NO. ILLINOIS OFF-PEAK LMP (NYMEX:QL3)
MarketContractOpenHighLowLastChangePctTime
QL3.H19Mar 201921.721.721.721.70.00.00%00:00
QL3.J19Apr 201921.121.121.121.10.00.00%00:00
QL3.K19May 201919.619.619.619.60.00.00%00:00
PJM PSEG ZONE OFF-PEAK DAY AHEAD (NYMEX:QW6)
MarketContractOpenHighLowLastChangePctTime
QW6.H19Mar 20192727272700.00%00:00
QW6.J19Apr 201923.2523.2523.2523.250.000.00%00:00
QW6.K19May 201920.6520.6520.6520.650.000.00%00:00
PJM PSEG ZONE PEAK DAY AHEAD (NYMEX:QL6)
MarketContractOpenHighLowLastChangePctTime
QL6.H19Mar 201934.8534.8534.8534.850.000.00%00:00
QL6.J19Apr 201931.831.831.831.80.00.00%00:00
QL6.K19May 201932.432.432.432.40.00.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.H19Mar 201928.428.428.428.40.00.00%00:00
QN9.J19Apr 201927.227.227.227.20.00.00%00:00
QN9.K19May 201925.0525.0525.0525.050.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.H19Mar 201935.8535.8535.8535.850.000.00%00:00
QAL1.J19Apr 201936.0536.0536.0536.050.000.00%00:00
QAL1.K19May 201936.536.536.536.50.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QL1)
MarketContractOpenHighLowLastChangePctTime
QL1.H19Mar 201935.8635.8635.8635.860.000.00%00:00
QL1.J19Apr 201936.0736.0736.0736.070.000.00%00:00
QL1.K19May 201936.5136.5136.5136.510.000.00%00:00
PJM WESTERN OFF_PEAK LMP (NYMEX:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.H19Mar 201928.4528.4528.4528.450.000.00%00:00
QE4L.J19Apr 201927.2527.2527.2527.250.000.00%00:00
QE4L.K19May 201925.125.125.125.10.00.00%00:00
PJM WESTERN PEAK LMP (NYMEX:QJ4L)
MarketContractOpenHighLowLastChangePctTime
QJ4L.H19Mar 201935.8535.8535.8535.850.000.00%00:00
QJ4L.J19Apr 201936.0536.0536.0536.050.000.00%00:00
QJ4L.K19May 201936.536.536.536.50.00.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.G19Feb 20191.51421.51421.51421.51420.00000.00%00:00
QRLX.H19Mar 20191.76441.76441.76441.76440.00000.00%00:00
QRLX.J19Apr 20191.77851.77851.77851.77850.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.G19Feb 20198.438.438.438.430.000.00%00:00
QARE.H19Mar 201916.7816.7816.7816.780.000.00%00:00
QARE.J19Apr 201916.9216.9216.9216.920.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.H19Mar 20191.61001.61681.60711.6157+0.0013+0.08%03:48
QRB.J19Apr 20191.76411.77051.75901.7686+0.0008+0.05%03:53
QRB.K19May 20191.77361.78371.77361.7832+0.0017+0.10%03:40
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.H19Mar 20191.61001.61681.60711.6165+0.0021+0.13%03:39
RB.J19Apr 20191.76411.77051.75901.7693+0.0015+0.09%03:47
RB.K19May 20191.77361.78371.77361.7832+0.0017+0.10%03:40
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.G19Feb 2019-1.133-1.133-1.133-1.1330.0000.00%00:00
QRBB.H19Mar 20196.9796.9796.9796.9790.0000.00%00:00
QRBB.J19Apr 20197.6557.6557.6557.6550.0000.00%00:00
SAN JUAN BASIS (NYMEX:QNJ)
MarketContractOpenHighLowLastChangePctTime
QNJ.H19Mar 2019-0.466-0.466-0.466-0.4660.0000.00%00:00
QNJ.J19Apr 2019-0.838-0.838-0.838-0.8380.0000.00%00:00
QNJ.K19May 2019-0.95-0.95-0.95-0.950.000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.G19Feb 2019414.268414.268414.268414.2680.0000.00%00:00
QSE.H19Mar 2019422.755422.755422.755422.7550.0000.00%00:00
QSE.J19Apr 2019420.253420.253420.253420.2530.0000.00%00:00
TRANSCO ZONE 6 NON-NY NAT GAS BASIS (NYMEX:QTZ6)
MarketContractOpenHighLowLastChangePctTime
QTZ6.H19Mar 20190.110.110.110.110.000.00%00:00
QTZ6.J19Apr 2019-0.118-0.118-0.118-0.1180.0000.00%00:00
QTZ6.K19May 2019-0.208-0.208-0.208-0.2080.0000.00%00:00
TRANSCO ZONE4 BASIS (NYMEX:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.H19Mar 2019-0.04-0.04-0.04-0.040.000.00%00:00
QTR.J19Apr 2019-0.038-0.038-0.038-0.0380.0000.00%00:00
QTR.K19May 2019-0.05-0.05-0.05-0.050.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.G19Feb 2019-0.0569-0.0569-0.0569-0.05690.00000.00%00:00
QLT.H19Mar 2019-0.0465-0.0465-0.0465-0.04650.00000.00%00:00
QLT.J19Apr 2019-0.0455-0.0455-0.0455-0.04550.00000.00%00:00
VENTURA BASIS (NYMEX:QPF)
MarketContractOpenHighLowLastChangePctTime
QPF.H19Mar 20190.0430.0430.0430.0430.0000.00%00:00
QPF.J19Apr 2019-0.202-0.202-0.202-0.2020.0000.00%00:00
QPF.K19May 2019-0.321-0.321-0.321-0.3210.0000.00%00:00
WAHA BASIS (NYMEX:QNW)
MarketContractOpenHighLowLastChangePctTime
QNW.H19Mar 2019-1.508-1.508-1.508-1.5080.0000.00%00:00
QNW.J19Apr 2019-1.739-1.739-1.739-1.7390.0000.00%00:00
QNW.K19May 2019-1.75-1.75-1.75-1.750.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.J19Apr 2019-13-13-13-1300.00%00:00
QWCW.K19May 2019-13.6-13.6-13.6-13.60.00.00%00:00
QWCW.M19Jun 2019-14.2-14.2-14.2-14.20.00.00%00:00
WTI BRENT BULLET (NYMEX:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.J19Apr 2019-9.92-9.92-9.92-9.920.000.00%00:00
QABY.K19May 2019-9.49-9.49-9.49-9.490.000.00%00:00
QABY.M19Jun 2019-8.92-8.92-8.92-8.920.000.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.G19Feb 2019-9.56-9.56-9.56-9.560.000.00%00:00
QBK.H19Mar 2019-9.81-9.81-9.81-9.810.000.00%00:00
QBK.J19Apr 2019-9.26-9.26-9.26-9.260.000.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.G19Feb 201955.1755.1755.1755.170.000.00%00:00
QCSX.H19Mar 201957.3257.3257.3257.320.000.00%00:00
QCSX.J19Apr 201957.7857.7857.7857.780.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.K19May 2019227522752275227500.00%00:00
QCJ.N19Jul 2019230323032303230300.00%00:00
QCJ.U19Sep 2019238123812381238100.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.H19Mar 20190.97950.97950.97950.97950.00000.00%00:00
QKT.K19May 20190.99450.99450.99450.99450.00000.00%00:00
QKT.N19Jul 20191.04151.04151.04151.04150.00000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.H19Mar 20190.13240.13240.13240.13240.00000.00%00:00
QYO.K19May 20190.13200.13200.13200.13200.00000.00%00:00
QYO.N19Jul 20190.13570.13570.13570.13570.00000.00%00:00
Metals
View all months of INO Metals
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.J19Apr 20190.19250.19250.19250.1925+0.0025+1.32%04:39
AUP.K19May 20190.19000.19000.19000.1900+0.0025+1.35%04:39
AUP.M19Jun 20190.1890.1900.1890.190+0.006+3.31%08:04
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.G19Feb 20192.93502.93502.93502.9350+0.0325+1.15%02:59
HG.H19Mar 20192.89902.93052.89402.9265+0.0295+1.05%03:48
HG.J19Apr 20192.90152.92752.89902.9240+0.0265+0.94%03:26
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.G19Feb 201967767767567500.00%11:44
@HRC.H19Mar 2019725725717717-8-1.10%15:22
@HRC.J19Apr 2019732732732733+1+0.14%15:22
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.G19Feb 201967767767567500.00%11:44
HRC.H19Mar 2019725725717717-8-1.13%15:22
HRC.J19Apr 2019740740732733-7-0.97%15:22
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.G19Feb 20191333.11333.11333.11333.1-10.2-0.80%11:39
MGC.J19Apr 20191326.31329.41326.21328.5+0.7+0.05%03:47
MGC.M19Jun 20191335.31335.51334.51335.3+1.0+0.08%03:43
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.G19Feb 20191324.21324.21324.21324.2+3.0+0.23%22:33
GC.H19Mar 20191323.41326.01323.41325.2+0.6+0.05%03:47
GC.J19Apr 20191325.81329.41325.81328.4+0.6+0.05%03:48
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.J19Apr 20191326.751329.251326.751329.00+1.25+0.09%03:36
QO.M19Jun 20191335.251335.501334.501335.50+1.25+0.09%03:32
QO.Q19Aug 20191359.01360.01359.01360.0+2.5+0.19%12:06
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.J19Apr 201911-1100.00%13:29
GCT.M19Jun 2019-1-1-100.00%13:24
IRON ORE 62% FE CFR CHINA TSI (NYMEX:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.G19Feb 201988.0388.0388.0386.99-1.04-1.18%08:15
QTIO.J19Apr 201983.3383.3383.3383.330.000.00%00:00
QTIO.K19May 201981.481.481.481.40.00.00%00:00
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.G19Feb 20191460.71460.71460.71460.7+15.1+1.03%13:15
PA.H19Mar 20191443.01453.81440.51450.0+4.9+0.35%03:47
PA.M19Jun 20191439.51450.01437.01446.3+4.5+0.32%03:47
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.G19Feb 20191455.21455.21455.21460.7+5.5+0.38%13:15
QPA.H19Mar 20191443.01453.81440.51449.8+4.7+0.33%03:51
QPA.M19Jun 20191451.81465.51423.01437.6-19.3-1.32%14:23
PLATINUM (NYMEX:PL)
MarketContractOpenHighLowLastChangePctTime
PL.H19Mar 2019823.7823.7822.4822.4+3.0+0.37%03:18
PL.J19Apr 2019825.3834.6824.8831.5+5.2+0.64%03:48
PL.N19Jul 2019831.7837.5831.7837.5+6.1+0.75%03:40
PLATINUM (NYMEX:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.H19Mar 2019825.0825.0825.0822.4-2.6-0.32%03:18
QPL.J19Apr 2019825.3834.6824.8831.9+5.6+0.68%03:53
QPL.N19Jul 2019831.7835.6831.7835.6+4.2+0.51%01:31
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.G19Feb 201915.97015.97015.81515.815-0.342-2.23%12:33
SI.H19Mar 201915.77015.87015.76015.845+0.044+0.28%03:48
SI.J19Apr 201915.85515.89015.83515.885+0.037+0.23%03:43
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.H19Mar 201915.800015.875015.762515.8250+0.0250+0.16%03:12
QI.K19May 201915.887515.987515.887515.9875+0.0875+0.55%02:53
QI.N19Jul 201916.012516.012516.012516.0125-0.3625-2.26%13:49
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.H19Mar 2019-1-1-2-1-2-200.00%12:25
SIT.K19May 2019111100.00%13:22
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.H19Mar 201915.75015.86015.75015.850+0.049+0.31%03:44
SIL.J19Apr 201915.99016.05015.89015.890-0.335-2.10%16:59
SIL.K19May 201915.88015.97015.88015.970+0.064+0.40%03:16
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.H19Mar 2019379379377377+1+0.27%10:02
BUS.J19Apr 2019385385385385+2+0.53%10:02
BUS.K19May 2019389389386386+13+3.47%16:23
Weather
View all months of INO Weather
CANADIAN C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.J19Apr 2019-4.45-4.45-4.45-4.450.000.00%00:00
QCC5.K19May 2019-5.3-5.3-5.3-5.30.00.00%00:00
QCC5.M19Jun 2019-5.55-5.55-5.55-5.550.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.