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.N20Jul 2020-5.316-5.316-5.316-5.3160.0000.00%00:00
QBOO.Q20Aug 2020-5.508-5.508-5.508-5.5080.0000.00%00:00
QBOO.U20Sep 2020-6.147-6.147-6.147-6.1470.0000.00%00:00
3.5% FUEL OIL BARGES FOB RDAM CRCK SPRD (nymex:QFO)
MarketContractOpenHighLowLastChangePctTime
QFO.N20Jul 2020-5.32-5.32-5.32-5.320.000.00%00:00
QFO.Q20Aug 2020-5.51-5.51-5.51-5.510.000.00%00:00
QFO.U20Sep 2020-6.15-6.15-6.15-6.150.000.00%00:00
BACKADJUSTED GASOIL 0.1 CARGOES CIF NWE SWAP (nymex:QTW#C)
MarketContractOpenHighLowLastChangePctTime
QTW#CCash364.196364.196364.196364.1960.0000.00%00:00
BACKADJUSTED HOUSTON SHIP CHANNEL BASIS SWAP (nymex:QNH#C)
MarketContractOpenHighLowLastChangePctTime
QNH#CCash-0.003-0.003-0.003-0.0030.0000.00%00:00
BACKADJUSTED PGP POLYMER GRADE PROPYLENE SWAPS (nymex:QPGP#C)
MarketContractOpenHighLowLastChangePctTime
QPGP#CCash0.316250.316250.316250.316250.000000.00%00:00
BRENT CRUDE OIL LAST DAY (nymex:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.U20Sep 202043.1143.2042.6842.90-0.34-0.79%19:26
QBZ.V20Oct 202042.6343.5641.5643.39+0.84+1.93%15:59
QBZ.X20Nov 202042.9143.7341.8943.71+0.95+2.22%16:49
BRENT CRUDE OIL LAST DAY (TAS) (nymex:QBZT)
MarketContractOpenHighLowLastChangePctTime
BRENT FINANCIAL FUTURES (nymex:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.N20Jul 202042.542.542.542.50.00.00%00:00
QCY.Q20Aug 202042.5742.5742.5742.570.000.00%00:00
QCY.U20Sep 202042.7742.7742.7742.770.000.00%00:00
CHICAGO ETHANOL (nymex:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.Q20Aug 20201.35751.35751.35751.35750.00000.00%00:00
QCU.X20Nov 20201.26751.26751.26751.26750.00000.00%00:00
QCU.Z20Dec 20201.2551.2551.2551.2550.0000.00%00:00
COAL (API 2) CIF ARA (nymex:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.V20Oct 202051.651.651.651.60.00.00%00:00
QMTF.X20Nov 202054.7554.7554.7554.750.000.00%00:00
QMTF.Z20Dec 202053.353.353.353.30.00.00%00:00
COLUMBIA GAS TCO BASIS (nymex:QTC)
MarketContractOpenHighLowLastChangePctTime
QTC.Q20Aug 2020-0.227-0.227-0.227-0.2270.0000.00%00:00
QTC.U20Sep 2020-0.345-0.345-0.345-0.3450.0000.00%00:00
QTC.V20Oct 2020-0.453-0.453-0.453-0.4530.0000.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (nymex:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.N20Jul 20200.836760.836760.836760.836760.000000.00%00:00
QA8L.Q20Aug 20200.841250.841250.841250.841250.000000.00%00:00
QA8L.U20Sep 20200.841250.841250.841250.841250.000000.00%00:00
CONWAY NORMAL BUTANE (OPIS) (nymex:QA8M)
MarketContractOpenHighLowLastChangePctTime
QA8M.N20Jul 20200.506020.506020.506020.506020.000000.00%00:00
QA8M.Q20Aug 20200.5150.5150.5150.5150.0000.00%00:00
QA8M.U20Sep 20200.526250.526250.526250.526250.000000.00%00:00
CONWAY PROPANE (OPIS) (nymex:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.N20Jul 20200.474630.474630.474630.474630.000000.00%00:00
QA8K.Q20Aug 20200.478130.478130.478130.478130.000000.00%00:00
QA8K.U20Sep 20200.48250.48250.48250.48250.00000.00%00:00
CRUDE OIL (nymex:CL)
MarketContractOpenHighLowLastChangePctTime
CL.Q20Aug 202040.3540.5339.9340.25-0.37-1.01%19:24
CL.U20Sep 202040.5740.7440.1440.45-0.37-1.00%19:24
CL.V20Oct 202040.7740.9040.3340.59-0.39-1.05%18:18
CRUDE OIL (nymex:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.Q20Aug 202040.3540.5339.9340.23-0.32-0.79%19:30
QCL.U20Sep 202040.5740.7440.1440.42-0.34-0.83%19:29
QCL.V20Oct 202040.0241.0739.0040.98+0.96+2.40%16:58
CRUDE OIL (E-MINI) (nymex:QM)
MarketContractOpenHighLowLastChangePctTime
QM.Q20Aug 202040.37540.55039.92540.250-0.325-0.88%19:25
QM.U20Sep 202040.52540.72540.22540.500-0.250-0.68%18:40
QM.V20Oct 202040.00041.10039.15041.000+0.975+2.63%16:45
CRUDE OIL (TAS) (nymex:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.V20Oct 202022-3-60.00%14:29
CLT.X20Nov 2020-15-25+10+1000.00%14:29
CLT.Z20Dec 2020-11-11+10.00%14:28
CRUDE OIL BRENT LAST DAY (nymex:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.U20Sep 202043.1143.2042.6842.87-0.46-1.17%18:18
BZ.V20Oct 202043.1043.1043.1043.10-0.28-0.71%18:18
BZ.X20Nov 202042.9143.7341.8943.69+0.92+2.32%16:49
DOMINION TRANSMISSION APPALACHIA (nymex:QPG)
MarketContractOpenHighLowLastChangePctTime
QPG.Q20Aug 2020-0.37-0.37-0.37-0.370.000.00%00:00
QPG.U20Sep 2020-0.516-0.516-0.516-0.5160.0000.00%00:00
QPG.V20Oct 2020-0.584-0.584-0.584-0.5840.0000.00%00:00
DUTCH TTF NATURAL GAS (nymex:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.Q20Aug 20205.5705.5855.4255.440-0.315-5.47%11:22
QTTF.U20Sep 20206.4656.4656.3806.390-0.200-3.03%11:22
QTTF.V20Oct 20208.4658.4658.4658.815+0.350+4.13%08:14
DUTCH TTF NATURAL GAS (nymex:TTF)
MarketContractOpenHighLowLastChangePctTime
TTF.Q20Aug 20205.5705.5855.4255.440-0.320-5.68%11:22
TTF.U20Sep 20206.4656.4656.3806.390-0.205-3.17%11:22
TTF.V20Oct 20208.8158.8158.8158.815+0.195+2.21%08:14
EIA FLAT TAX ON-HIGHWAY DIESEL (nymex:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.U20Sep 20202.50732.50732.50732.50730.00000.00%00:00
QA5.V20Oct 20202.50762.50762.50762.50760.00000.00%00:00
QA5.X20Nov 20202.50842.50842.50842.50840.00000.00%00:00
EURO 3.5% FUEL OIL ROTTERDAM CL (nymex:QUV)
MarketContractOpenHighLowLastChangePctTime
QUV.N20Jul 2020239.72239.72239.72239.720.000.00%00:00
QUV.Q20Aug 2020235.34235.34235.34235.340.000.00%00:00
QUV.U20Sep 2020232.56232.56232.56232.560.000.00%00:00
EURO NAPHTHA CRACK (nymex:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.N20Jul 20200.350.350.350.350.000.00%00:00
QEN.Q20Aug 2020-1.4-1.4-1.4-1.40.00.00%00:00
QEN.U20Sep 2020-2.31-2.31-2.31-2.310.000.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (nymex:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.N20Jul 20206.76.76.76.70.00.00%00:00
QGZ.Q20Aug 20206.896.896.896.890.000.00%00:00
QGZ.U20Sep 20207.187.187.187.180.000.00%00:00
FREIGHT ROUTE TD20 (BALTIC) (nymex:QT2D)
MarketContractOpenHighLowLastChangePctTime
QT2D.N20Jul 20208.70818.70818.70818.70810.00000.00%00:00
QT2D.Q20Aug 20208.5298.5298.5298.5290.0000.00%00:00
QT2D.U20Sep 20208.4678.4678.4678.4670.0000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (nymex:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.N20Jul 20209.76729.76729.76729.76720.00000.00%00:00
QTL.Q20Aug 20208.7858.7858.7858.7850.0000.00%00:00
QTL.U20Sep 20208.7858.7858.7858.7850.0000.00%00:00
GC #6 FUEL OIL 3% SULFUR (nymex:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.N20Jul 202037.7637.7637.7637.760.000.00%00:00
MFB.Q20Aug 20203737373700.00%00:00
MFB.U20Sep 202036.6536.6536.6536.650.000.00%00:00
GC #6 FUEL OIL 3% VS EURO 3.5% FUEL OIL (nymex:QGCU)
MarketContractOpenHighLowLastChangePctTime
QGCU.N20Jul 20200.570.570.570.570.000.00%00:00
QGCU.Q20Aug 2020-0.062-0.062-0.062-0.0620.0000.00%00:00
QGCU.U20Sep 20200.0270.0270.0270.0270.0000.00%00:00
GC JET VS HEATING OIL SPREAD (nymex:QME)
MarketContractOpenHighLowLastChangePctTime
QME.N20Jul 2020-0.1619-0.1619-0.1619-0.16190.00000.00%00:00
QME.Q20Aug 2020-0.1825-0.1825-0.1825-0.18250.00000.00%00:00
QME.U20Sep 2020-0.18-0.18-0.18-0.180.000.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (nymex:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.N20Jul 2020-0.1041-0.1041-0.1041-0.10410.00000.00%00:00
QCBO.Q20Aug 2020-0.095-0.095-0.095-0.0950.0000.00%00:00
QCBO.U20Sep 2020-0.025-0.025-0.025-0.0250.0000.00%00:00
GULF COAST JET FUEL CAL (nymex:QGE)
MarketContractOpenHighLowLastChangePctTime
QGE.N20Jul 20201.06341.06341.06341.06340.00000.00%00:00
QGE.Q20Aug 20201.05871.05871.05871.05870.00000.00%00:00
QGE.U20Sep 20201.07031.07031.07031.07030.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (nymex:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.N20Jul 2020-0.0863-0.0863-0.0863-0.08630.00000.00%00:00
QRVR.Q20Aug 2020-0.07-0.07-0.07-0.070.000.00%00:00
QRVR.U20Sep 20200.0050.0050.0050.0050.0000.00%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.Q20Aug 20201.7921.7921.7921.792+0.013+0.69%08:42
HP.U20Sep 20201.8341.8401.8341.840+0.019+0.98%08:47
HP.V20Oct 20201.9401.9401.9401.940+0.018+0.89%08:47
HENRY HUB FINANCIAL (nymex:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.Q20Aug 20201.7921.7921.7921.792+0.013+0.72%08:42
QHP.U20Sep 20201.8341.8401.8341.840+0.019+1.03%08:47
QHP.V20Oct 20201.9401.9401.9401.940+0.018+0.94%08:47
HENRY HUB FINANCIAL LAST DAY (nymex:HH)
MarketContractOpenHighLowLastChangePctTime
HH.Q20Aug 20201.7581.8311.7411.815+0.041+2.26%16:57
HH.U20Sep 20201.8031.8691.8031.850+0.031+1.65%15:34
HH.V20Oct 20201.9461.9631.9341.942+0.011+0.54%14:28
HENRY HUB FINANCIAL LAST DAY (nymex:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.Q20Aug 20201.7761.7771.7761.777-0.028-1.55%19:10
QHH.U20Sep 20201.8031.8691.8031.850+0.029+1.57%15:34
QHH.V20Oct 20201.9461.9631.9341.942+0.020+1.04%14:28
HENRY HUB INDEX (nymex:QIN)
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (nymex:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.Q20Aug 20201.7791.7791.7791.7790.0000.00%00:00
QNN.U20Sep 20201.8211.8211.8211.8210.0000.00%00:00
QNN.V20Oct 20202.0282.0282.0282.0280.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (nymex:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.Q20Aug 20201.7791.7791.7791.7790.0000.00%00:00
QNP.U20Sep 20201.8211.8211.8211.8210.0000.00%00:00
QNP.V20Oct 20201.9221.9221.9221.9220.0000.00%00:00
HOUSTON SHIP CHANNEL BASIS SWAP (nymex:QNH)
MarketContractOpenHighLowLastChangePctTime
QNH.Q20Aug 20200.0030.0030.0030.0030.0000.00%00:00
QNH.U20Sep 2020-0.003-0.003-0.003-0.0030.0000.00%00:00
QNH.V20Oct 2020-0.029-0.029-0.029-0.0290.0000.00%00:00
ISO NEW ENGLAND INTERNAL HUB 5 MW PEAK (nymex:QAU6)
MarketContractOpenHighLowLastChangePctTime
QAU6.Q20Aug 202028.0528.0528.0528.050.000.00%00:00
QAU6.U20Sep 202025.625.625.625.60.00.00%00:00
QAU6.V20Oct 202023.823.823.823.80.00.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (nymex:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.K20May 202024.9224.9224.9224.920.000.00%00:00
QJCC.M20Jun 202031.5731.5731.5731.570.000.00%00:00
QJCC.N20Jul 202041.4241.4241.4241.420.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (nymex:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.Q20Aug 2020-4.318-4.318-4.318-4.3180.0000.00%00:00
QLSW.U20Sep 2020-4.3-4.3-4.3-4.30.00.00%00:00
QLSW.V20Oct 2020-5.95-5.95-5.95-5.950.000.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (nymex:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.Q20Aug 20202.172.172.172.170.000.00%00:00
QJKM.U20Sep 20202.62.62.62.60.00.00%00:00
QJKM.V20Oct 20203.2553.2553.2553.2550.0000.00%00:00
LOOP CRUDE OIL STORAGE (nymex:QLPS)
MarketContractOpenHighLowLastChangePctTime
QLPS.Q20Aug 20200.050.050.050.050.000.00%00:00
QLPS.U20Sep 20200.050.050.050.050.000.00%00:00
QLPS.V20Oct 20200.10.10.10.10.00.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (nymex:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.N20Jul 2020294.01294.01294.01294.010.000.00%00:00
QR5O.Q20Aug 2020306.216306.216306.216306.2160.0000.00%00:00
QR5O.U20Sep 2020306.215306.215306.215306.2150.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (nymex:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.N20Jul 2020356.087356.087356.087356.0870.0000.00%00:00
QM1B.Q20Aug 2020357.75357.75357.75357.750.000.00%00:00
QM1B.U20Sep 2020361.148361.148361.148361.1480.0000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (nymex:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.N20Jul 2020312.782312.782312.782312.7820.0000.00%00:00
QS5O.Q20Aug 2020315.001315.001315.001315.0010.0000.00%00:00
QS5O.U20Sep 2020317.965317.965317.965317.9650.0000.00%00:00
MIDWEST ISO IND 5 MW PEAK CAL MONTH (nymex:QQH3)
MarketContractOpenHighLowLastChangePctTime
QQH3.Q20Aug 202033.6533.6533.6533.650.000.00%00:00
QQH3.U20Sep 202030.830.830.830.80.00.00%00:00
QQH3.V20Oct 202028.3528.3528.3528.350.000.00%00:00
MIDWEST ISO IND 5 MW REAL TIME OFF-PEAK (nymex:QH4)
MarketContractOpenHighLowLastChangePctTime
QH4.Q20Aug 202020.3520.3520.3520.350.000.00%00:00
QH4.U20Sep 202019.5519.5519.5519.550.000.00%00:00
QH4.V20Oct 202020.1520.1520.1520.150.000.00%00:00
MINI EURO PROPANE CIF ARA (nymex:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.N20Jul 2020284.69284.69284.69284.690.000.00%00:00
QMPS.Q20Aug 2020291.41291.41291.41291.410.000.00%00:00
QMPS.U20Sep 2020300.37300.37300.37300.370.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (nymex:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.N20Jul 2020294.01294.01294.01294.010.000.00%00:00
QR5M.Q20Aug 2020301.501301.501301.501301.5010.0000.00%00:00
QR5M.U20Sep 2020306.215306.215306.215306.2150.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (nymex:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.N20Jul 2020312.782312.782312.782312.7820.0000.00%00:00
QS5M.Q20Aug 2020315.001315.001315.001315.0010.0000.00%00:00
QS5M.U20Sep 2020317.965317.965317.965317.9650.0000.00%00:00
MONT BELVIEU ETHANE (nymex:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.N20Jul 20200.216450.216450.216450.216450.000000.00%00:00
QAC0.Q20Aug 20200.210.210.210.210.000.00%00:00
QAC0.U20Sep 20200.203750.203750.203750.203750.000000.00%00:00
MONT BELVIEU LDH PROPANE (nymex:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.Q20Aug 20200.483750.483750.483750.483750.000000.00%00:00
QB0.V20Oct 20200.490.490.490.490.000.00%00:00
QB0.X20Nov 20200.493750.493750.493750.493750.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (nymex:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.N20Jul 20200.519070.519070.519070.519070.000000.00%00:00
QAD0.Q20Aug 20200.526250.526250.526250.526250.000000.00%00:00
QAD0.U20Sep 20200.528130.528130.528130.528130.000000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (nymex:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.N20Jul 2020381.38381.38381.38381.380.000.00%00:00
QUN.Q20Aug 2020366.41366.41366.41366.410.000.00%00:00
QUN.U20Sep 2020360.12360.12360.12360.120.000.00%00:00
NATURAL GAS (nymex:NG)
MarketContractOpenHighLowLastChangePctTime
NG.Q20Aug 20201.7851.7931.7511.781-0.024-1.31%19:24
NG.U20Sep 20201.8281.8351.7951.823-0.024-1.28%19:23
NG.V20Oct 20201.9231.9251.8931.920-0.023-1.17%18:57
NATURAL GAS (nymex:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.Q20Aug 20201.7851.7931.7511.779-0.026-1.44%19:29
QNG.U20Sep 20201.8281.8351.7951.822-0.025-1.35%19:26
QNG.V20Oct 20201.9231.9671.8911.946+0.024+1.25%16:57
NATURAL GAS (E-MINI) (nymex:QG)
MarketContractOpenHighLowLastChangePctTime
QG.Q20Aug 20201.7901.7951.7551.780-0.025-1.37%18:57
QG.U20Sep 20201.8301.8301.8051.825-0.020-1.06%18:56
QG.V20Oct 20201.9351.9701.8901.945+0.025+1.27%13:59
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (nymex:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.Q20Aug 202019.819.819.819.80.00.00%00:00
QH2L.U20Sep 202017.5517.5517.5517.550.000.00%00:00
QH2L.V20Oct 202017.7517.7517.7517.750.000.00%00:00
NEW YORK HARBOR ULSD (nymex:HO)
MarketContractOpenHighLowLastChangePctTime
HO.Q20Aug 20201.23961.24121.23151.2389-0.0042-0.37%18:56
HO.U20Sep 20201.23601.25391.21171.2517+0.0160+1.38%16:55
HO.V20Oct 20201.25091.26701.22751.2644+0.0141+1.20%16:55
NEW YORK HARBOR ULSD (nymex:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.Q20Aug 20201.23961.24121.23151.2362-0.0050-0.40%19:26
QHO.U20Sep 20201.24921.25051.24281.2450-0.0073-0.58%18:13
QHO.V20Oct 20201.25091.26761.22751.2676+0.0173+1.38%16:58
NGPL MIDCONTINENT BASIS (nymex:QNL)
MarketContractOpenHighLowLastChangePctTime
QNL.Q20Aug 2020-0.165-0.165-0.165-0.1650.0000.00%00:00
QNL.U20Sep 2020-0.24-0.24-0.24-0.240.000.00%00:00
QNL.V20Oct 2020-0.322-0.322-0.322-0.3220.0000.00%00:00
NGPL TEXOK BASIS (nymex:QPD)
MarketContractOpenHighLowLastChangePctTime
QPD.Q20Aug 2020-0.088-0.088-0.088-0.0880.0000.00%00:00
QPD.U20Sep 2020-0.107-0.107-0.107-0.1070.0000.00%00:00
QPD.V20Oct 2020-0.166-0.166-0.166-0.1660.0000.00%00:00
NY 1% FUEL OIL/ GULF COAST 3% FUEL OIL (nymex:QVR)
MarketContractOpenHighLowLastChangePctTime
QVR.N20Jul 20202.0882.0882.0882.0880.0000.00%00:00
QVR.Q20Aug 20203.33.33.33.30.00.00%00:00
QVR.U20Sep 20204.054.054.054.050.000.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (nymex:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.N20Jul 202039.8539.8539.8539.850.000.00%00:00
QMM.Q20Aug 202040.340.340.340.30.00.00%00:00
QMM.U20Sep 202040.740.740.740.70.00.00%00:00
NY HARBOR ULSD FINANCIAL (nymex:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.Q20Aug 20201.23621.23621.23621.23620.00000.00%00:00
QMPX.U20Sep 20201.25031.25031.25031.25030.00000.00%00:00
QMPX.X20Nov 20201.27841.27841.27841.27840.00000.00%00:00
NY HARBOR ULSD TAS (nymex:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.V20Oct 202010+30.00%14:28
HOT.X20Nov 2020-200.00%14:19
HOT.Z20-HOT.F21Z20-HOT/ Spread-1-10.00%14:21
NYISO ZN A 5 MW DAY AHEAD (OFF PEAK) (nymex:QK4)
MarketContractOpenHighLowLastChangePctTime
QK4.Q20Aug 202018.1518.1518.1518.150.000.00%00:00
QK4.U20Sep 202015.615.615.615.60.00.00%00:00
QK4.V20Oct 202014.114.114.114.10.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (nymex:QD2)
MarketContractOpenHighLowLastChangePctTime
QD2.Q20Aug 202019.219.219.219.20.00.00%00:00
QD2.U20Sep 202016.916.916.916.90.00.00%00:00
QD2.V20Oct 202015.7515.7515.7515.750.000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (nymex:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.Q20Aug 202027.8527.8527.8527.850.000.00%00:00
QT3.U20Sep 202024.524.524.524.50.00.00%00:00
QT3.V20Oct 202020.620.620.620.60.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (OFF PEAK) (nymex:QD4)
MarketContractOpenHighLowLastChangePctTime
QD4.Q20Aug 202019.819.819.819.80.00.00%00:00
QD4.U20Sep 202017.6517.6517.6517.650.000.00%00:00
QD4.V20Oct 202016.916.916.916.90.00.00%00:00
NYISO ZN J 5 MW DAY AHEAD (PEAK) (nymex:QD3)
MarketContractOpenHighLowLastChangePctTime
QD3.Q20Aug 202030.730.730.730.70.00.00%00:00
QD3.U20Sep 202026.5526.5526.5526.550.000.00%00:00
QD3.V20Oct 202023.6523.6523.6523.650.000.00%00:00
PANHANDLE BASIS (nymex:QPH)
MarketContractOpenHighLowLastChangePctTime
QPH.Q20Aug 2020-0.201-0.201-0.201-0.2010.0000.00%00:00
QPH.U20Sep 2020-0.296-0.296-0.296-0.2960.0000.00%00:00
QPH.V20Oct 2020-0.386-0.386-0.386-0.3860.0000.00%00:00
PERMIAN BASIS (nymex:QPM)
MarketContractOpenHighLowLastChangePctTime
QPM.Q20Aug 2020-0.297-0.297-0.297-0.2970.0000.00%00:00
QPM.U20Sep 2020-0.427-0.427-0.427-0.4270.0000.00%00:00
QPM.V20Oct 2020-0.596-0.596-0.596-0.5960.0000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (nymex:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.Q20Aug 202019.6519.6519.6519.650.000.00%00:00
QV3.U20Sep 202018.218.218.218.20.00.00%00:00
QV3.V20Oct 202018.618.618.618.60.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (nymex:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.Q20Aug 202033.3533.3533.3533.350.000.00%00:00
QAZ9.U20Sep 202029.4529.4529.4529.450.000.00%00:00
QAZ9.V20Oct 202027.3527.3527.3527.350.000.00%00:00
PJM AEP DAYTON OFF_PEAK LMP (nymex:QR7)
MarketContractOpenHighLowLastChangePctTime
QR7.Q20Aug 202019.6519.6519.6519.650.000.00%00:00
QR7.U20Sep 202018.218.218.218.20.00.00%00:00
QR7.V20Oct 202018.618.618.618.60.00.00%00:00
PJM AEP DAYTON PEAK LMP (nymex:QD7)
MarketContractOpenHighLowLastChangePctTime
QD7.Q20Aug 202033.4533.4533.4533.450.000.00%00:00
QD7.U20Sep 202029.5529.5529.5529.550.000.00%00:00
QD7.V20Oct 202027.4527.4527.4527.450.000.00%00:00
PJM METED OFF PEAK CAL DAY AHEAD (nymex:QA46)
MarketContractOpenHighLowLastChangePctTime
QA46.Q20Aug 202017.4517.4517.4517.450.000.00%00:00
QA46.U20Sep 202013.713.713.713.70.00.00%00:00
QA46.V20Oct 202014.314.314.314.30.00.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (nymex:QB6)
MarketContractOpenHighLowLastChangePctTime
QB6.Q20Aug 202017.2517.2517.2517.250.000.00%00:00
QB6.U20Sep 202014.3514.3514.3514.350.000.00%00:00
QB6.V20Oct 20201515151500.00%00:00
PJM NI HUB 5 MW RT (PEAK) (nymex:QAB3)
MarketContractOpenHighLowLastChangePctTime
QAB3.Q20Aug 202028.4528.4528.4528.450.000.00%00:00
QAB3.U20Sep 202024.5524.5524.5524.550.000.00%00:00
QAB3.V20Oct 202023.223.223.223.20.00.00%00:00
PJM WEST OFF_PEAK RT LMP (nymex:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.Q20Aug 202018.9518.9518.9518.950.000.00%00:00
QN9.U20Sep 202017.317.317.317.30.00.00%00:00
QN9.V20Oct 202018.218.218.218.20.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (nymex:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.Q20Aug 202030.8530.8530.8530.850.000.00%00:00
QAL1.U20Sep 202027.9527.9527.9527.950.000.00%00:00
QAL1.V20Oct 202025.7525.7525.7525.750.000.00%00:00
PJM WESTERN OFF_PEAK LMP (nymex:QE4L)
MarketContractOpenHighLowLastChangePctTime
QE4L.Q20Aug 20201919191900.00%00:00
QE4L.U20Sep 202017.3517.3517.3517.350.000.00%00:00
QE4L.V20Oct 202018.2518.2518.2518.250.000.00%00:00
RBOB CALENDAR (nymex:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.N20Jul 20201.25191.25191.25191.25190.00000.00%00:00
QRLX.Q20Aug 20201.23141.23141.23141.23140.00000.00%00:00
QRLX.U20Sep 20201.14431.14431.14431.14430.00000.00%00:00
RBOB CRACK SPREAD (nymex:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.N20Jul 202012.6812.6812.6812.680.000.00%00:00
QARE.Q20Aug 202011.8311.8311.8311.830.000.00%00:00
QARE.U20Sep 20207.997.997.997.990.000.00%00:00
RBOB GASOLINE (nymex:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.Q20Aug 20201.27851.27951.26701.2689-0.0142-1.11%19:30
QRB.U20Sep 20201.25251.25311.24471.2452-0.0138-1.10%19:22
QRB.V20Oct 20201.14211.17441.11771.1655+0.0212+1.85%16:58
RBOB GASOLINE (nymex:RB)
MarketContractOpenHighLowLastChangePctTime
RB.Q20Aug 20201.27851.27951.26701.2687-0.0128-1.12%19:23
RB.U20Sep 20201.25251.25311.24471.2462-0.0101-0.89%18:40
RB.V20Oct 20201.16101.16151.15501.1573-0.0082-0.77%18:40
RBOB GASOLINE (TAS) (nymex:RBT)
MarketContractOpenHighLowLastChangePctTime
RBT.U20Sep 202010+50.00%14:27
RBT.V20Oct 2020-12-11+10.00%14:28
RBOB GASOLINE VS BRENT CRACK SPREAD (nymex:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.N20Jul 202010.07610.07610.07610.0760.0000.00%00:00
QRBB.Q20Aug 20209.1499.1499.1499.1490.0000.00%00:00
QRBB.U20Sep 20205.2915.2915.2915.2910.0000.00%00:00
SINGAPORE 380CST FUEL OIL (nymex:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.N20Jul 2020246.685246.685246.685246.6850.0000.00%00:00
QSE.Q20Aug 2020246.341246.341246.341246.3410.0000.00%00:00
QSE.U20Sep 2020245.93245.93245.93245.930.000.00%00:00
TRANSCO ZONE4 BASIS (nymex:QTR)
MarketContractOpenHighLowLastChangePctTime
QTR.Q20Aug 2020-0.01-0.01-0.01-0.010.000.00%00:00
QTR.U20Sep 2020-0.034-0.034-0.034-0.0340.0000.00%00:00
QTR.V20Oct 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.N20Jul 2020-0.043-0.043-0.043-0.0430.0000.00%00:00
QLT.Q20Aug 2020-0.05-0.05-0.05-0.050.000.00%00:00
QLT.U20Sep 2020-0.053-0.053-0.053-0.0530.0000.00%00:00
URANIUM U308 (nymex:QUX)
MarketContractOpenHighLowLastChangePctTime
QUX.U20Sep 202032.9532.9532.9532.950.000.00%00:00
QUX.V20Oct 202032.9532.9532.9532.950.000.00%00:00
QUX.X20Nov 202032.8532.8532.8532.850.000.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (nymex:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.Q20Aug 2020-7.935-7.935-7.935-7.9350.0000.00%00:00
QWCW.U20Sep 2020-11-11-11-1100.00%00:00
QWCW.V20Oct 2020-13.35-13.35-13.35-13.350.000.00%00:00
WTI BRENT BULLET (nymex:QABY)
MarketContractOpenHighLowLastChangePctTime
QABY.U20Sep 2020-2.52-2.52-2.52-2.520.000.00%00:00
QABY.V20Oct 2020-2.53-2.53-2.53-2.530.000.00%00:00
QABY.X20Nov 2020-2.56-2.56-2.56-2.560.000.00%00:00
WTI BRENT CALENDAR (nymex:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.N20Jul 2020-2.6-2.6-2.6-2.60.00.00%00:00
QBK.Q20Aug 2020-2.68-2.68-2.68-2.680.000.00%00:00
QBK.U20Sep 2020-2.7-2.7-2.7-2.70.00.00%00:00
WTI FINANCIAL FUTURES (nymex:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.N20Jul 202039.939.939.939.90.00.00%00:00
QCSX.Q20Aug 202039.8939.8939.8939.890.000.00%00:00
QCSX.U20Sep 202040.0740.0740.0740.070.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (nymex:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.N20Jul 20201.141.141.141.140.000.00%00:00
QHIL.Q20Aug 20201.321.321.321.320.000.00%00:00
QHIL.U20Sep 20201.31.31.31.30.00.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (nymex:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.Q20Aug 20201.191.191.191.190.000.00%00:00
QHTT.U20Sep 20201.351.351.351.350.000.00%00:00
QHTT.V20Oct 20201.331.331.331.330.000.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (nymex:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.N20Jul 20200.390.390.390.390.000.00%00:00
QFF.Q20Aug 20200.380.380.380.380.000.00%00:00
QFF.U20Sep 20200.420.420.420.420.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (nymex:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.Q20Aug 20200.350.350.350.350.000.00%00:00
QWTT.U20Sep 20200.430.430.430.430.000.00%00:00
QWTT.V20Oct 20200.430.430.430.430.000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (nymex:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash214921492149214900.00%00:00
BACKADJUSTED COFFEE (nymex:QKT#C)
BACKADJUSTED PP POLYPROPYLENE (nymex:QPPP#C)
MarketContractOpenHighLowLastChangePctTime
QPPP#CCash0.364090.364090.364090.364090.000000.00%00:00
BACKADJUSTED SUGAR #11 (nymex:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.11840.11840.11840.11840.00000.00%00:00
COCOA (nymex:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.U20Sep 2020214921492149214900.00%00:00
QCJ.Z20Dec 2020216521652165216500.00%00:00
QCJ.H21Mar 2021212521252125212500.00%00:00
COFFEE (nymex:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.U20Sep 20200.98750.98750.98750.98750.00000.00%00:00
QKT.Z20Dec 20201.0091.0091.0091.0090.0000.00%00:00
QKT.H21Mar 20211.03551.03551.03551.03550.00000.00%00:00
COTTON (nymex:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.V20Oct 20200.64340.64340.64340.64340.00000.00%00:00
QTT.Z20Dec 20200.63890.63890.63890.63890.00000.00%00:00
QTT.H21Mar 20210.64690.64690.64690.64690.00000.00%00:00
SUGAR #11 (nymex:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.V20Oct 20200.11840.11840.11840.11840.00000.00%00:00
QYO.H21Mar 20210.12570.12570.12570.12570.00000.00%00:00
QYO.K21May 20210.1230.1230.1230.1230.0000.00%00:00
Metals
View all months of INO Metals
COPPER (nymex:HG)
MarketContractOpenHighLowLastChangePctTime
HG.N20Jul 20202.83602.89902.83052.8985+0.0705+2.70%15:53
HG.Q20Aug 20202.82502.90902.82452.9040+0.0660+2.51%16:14
HG.U20Sep 20202.91952.92552.91502.9165+0.0190+0.72%19:24
DOMESTIC HOT-ROLLED COIL STEEL (nymex:@HRC)
MarketContractOpenHighLowLastChangePctTime
@HRC.N20Jul 2020481481481478-3-0.62%12:12
@HRC.Q20Aug 2020478485475475-7-1.45%16:56
@HRC.U20Sep 202050050050050000.00%16:55
DOMESTIC HOT-ROLLED COIL STEEL (nymex:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.N20Jul 2020480480478478-7-1.33%17:28
HRC.Q20Aug 2020478485477477-5-0.95%16:54
HRC.U20Sep 2020506508506508+5+0.95%12:03
E-MICRO GOLD (nymex:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.Q20Aug 20201803.01806.01802.01804.9+3.0+0.17%19:24
MGC.V20Oct 20201817.11819.51817.11819.1+3.5+0.20%19:12
MGC.Z20Dec 20201832.41834.81831.61834.5+3.2+0.18%19:23
GOLD (nymex:GC)
MarketContractOpenHighLowLastChangePctTime
GC.N20Jul 20201805.51805.51797.71799.0-13.4-0.77%15:47
GC.Q20Aug 20201803.41806.01802.11805.1+3.2+0.18%19:24
GC.V20Oct 20201817.01819.21815.51819.1+3.5+0.20%19:12
GOLD (E-MINI) (nymex:QO)
MarketContractOpenHighLowLastChangePctTime
QO.Q20Aug 20201807.001816.751796.251802.00-1.75-0.10%16:35
QO.V20Oct 20201820.001830.001816.251830.00+12.50+0.72%08:36
QO.Z20Dec 20201834.251834.251830.001830.00-3.50-0.20%11:57
GOLD (TAS) (nymex:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.Q20Aug 2020-1-1-1+10.00%11:22
GCT.Z20Dec 20201111+20.00%13:26
GCT.Q20:Z20Aug 2020/Dec 2020 Spread1111+3+300.00%17:28
IRON ORE 62% FE CFR CHINA TSI (nymex:QTIO)
MarketContractOpenHighLowLastChangePctTime
QTIO.N20Jul 2020105.59105.59105.59105.590.000.00%00:00
QTIO.Q20Aug 2020103.14103.14103.14103.140.000.00%00:00
QTIO.U20Sep 202099.5899.5899.5899.580.000.00%00:00
PALLADIUM (nymex:PA)
MarketContractOpenHighLowLastChangePctTime
PA.U20Sep 20201963.81999.11953.81997.0+34.0+1.76%16:59
PA.Z20Dec 20201956.21986.01956.21986.0+33.0+1.70%10:22
PA.M21Jun 20212003.52003.52003.52003.5+53.4+2.67%11:30
PALLADIUM (nymex:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.N20Jul 20201941.71941.71941.71941.70.00.00%00:00
QPA.Q20Aug 20201943.21943.21943.21943.20.00.00%00:00
QPA.U20Sep 20201996.51996.81995.31995.3+0.9+0.05%18:08
PLATINUM (nymex:PL)
MarketContractOpenHighLowLastChangePctTime
PL.N20Jul 2020844.5845.0844.5844.9+10.9+1.33%19:26
PL.V20Oct 2020845.6848.7843.4847.8+1.9+0.23%18:59
PL.F21Jan 2021859.7865.0849.0854.3-10.0-1.20%15:55
PLATINUM (nymex:QPL)
MarketContractOpenHighLowLastChangePctTime
QPL.N20Jul 2020844.5845.0840.6840.6+4.0+0.48%00:02
QPL.U20Sep 2020855.0855.0855.0855.0+11.5+1.36%10:50
QPL.V20Oct 2020845.9845.9845.9841.5-4.4-0.52%16:59
PLATINUM TAS (nymex:PLT)
MarketContractOpenHighLowLastChangePctTime
PLT.V20Oct 20201-11+40.00%13:04
SILVER (nymex:SI)
MarketContractOpenHighLowLastChangePctTime
SI.N20Jul 202019.03019.03019.00519.015+0.125+0.71%16:47
SI.Q20Aug 202018.97519.12018.89519.020+0.060+0.34%16:28
SI.U20Sep 202019.08019.20019.08019.165+0.112+0.63%19:24
SILVER (TAS) (nymex:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.U20Sep 20201212+30.00%13:24
SILVER 1000 OZ (nymex:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.N20Jul 202019.01019.08018.94018.940+0.312+1.77%17:28
SIL.Q20Aug 202018.9619.1218.9619.02+0.05+0.28%15:01
SIL.U20Sep 202019.10019.20019.08019.160+0.107+0.60%19:23
US MIDWEST #1 BUSHELING FERROUS SCRAP (nymex:@BUS)
MarketContractOpenHighLowLastChangePctTime
@BUS.N20Jul 202028528528528500.00%16:10
@BUS.Q20Aug 2020274274274274-1-0.36%13:44
@BUS.U20Sep 2020274274274274-1-0.36%16:50
US MIDWEST #1 BUSHELING FERROUS SCRAP (nymex:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.N20Jul 2020291291285285-9-2.86%17:28
BUS.Q20Aug 2020274274274274-1-0.32%13:44
BUS.U20Sep 2020285285275275-18-5.77%17:28
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2017 (nymex:QC7C#C)
MarketContractOpenHighLowLastChangePctTime
QC7C#CCash16.5916.5916.5916.590.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2018 (nymex:QC8C#C)
MarketContractOpenHighLowLastChangePctTime
QC8C#CCash17.7317.7317.7317.730.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2019 (nymex:QC9C#C)
MarketContractOpenHighLowLastChangePctTime
QC9C#CCash16.8516.8516.8516.850.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2020 (nymex:QCC0#C)
MarketContractOpenHighLowLastChangePctTime
QCC0#CCash16.8316.8316.8316.830.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (nymex:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-4.679-4.679-4.679-4.6790.0000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (nymex:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.Q20Aug 2020-4.679-4.679-4.679-4.6790.0000.00%00:00
QCC5.U20Sep 2020-3.5-3.5-3.5-3.50.00.00%00:00
QCC5.V20Oct 2020-4.1-4.1-4.1-4.10.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.