MarketContractOpenHighLowLastChangePctTime
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (NYMEX:QE5)
QE5.H21Mar 20212.112.112.112.110.000.00%00:00
QE5.J21Apr 20212.22.22.22.20.00.00%00:00
QE5.K21May 20212.082.082.082.080.000.00%00:00
BRENT CRUDE OIL - PENULTIMATE FINANCIAL (NYMEX:QBB)
QBB.J21Apr 202166.8866.8866.8866.880.000.00%00:00
QBB.K21May 202164.4264.4264.4264.420.000.00%00:00
QBB.M21Jun 202165.5365.5365.5365.530.000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
QBZ.J21Apr 202166.7166.8865.7065.91-0.97-1.45%10:24
QBZ.K21May 202163.3963.9662.5363.92+0.23+0.36%08:10
QBZ.M21Jun 202164.4565.1864.3964.90+1.17+1.84%03:42
BRENT DUBAI (NYMEX:QDB)
QDB.G21Feb 20211.4451.4451.4451.4450.0000.00%00:00
QDB.H21Mar 20211.5021.5021.5021.5020.0000.00%00:00
QDB.J21Apr 20211.2691.2691.2691.2690.0000.00%00:00
BRENT FINANCIAL FUTURES (NYMEX:QCY)
QCY.G21Feb 202162.2962.2962.2962.290.000.00%00:00
QCY.H21Mar 202164.3964.3964.3964.390.000.00%00:00
QCY.J21Apr 202163.763.763.763.70.00.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
QCU.H21Mar 20211.76751.76751.76751.7675-0.0125-0.70%13:10
QCU.Q21Aug 20211.68251.68251.68251.68250.00000.00%00:00
QCU.U21Sep 20211.6451.6451.6451.6450.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
COAL (API 2) CIF ARA (NYMEX:QMTF)
QMTF.K21May 202165.865.865.865.80.00.00%00:00
QMTF.M21Jun 20216565656500.00%00:00
QMTF.N21Jul 202165.4565.4565.4565.450.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
QA8K.J21Apr 20210.843130.843130.843130.843130.000000.00%00:00
QA8K.M21Jun 20210.764380.764380.764380.764380.000000.00%00:00
QA8K.N21Jul 20210.768130.768130.768130.768130.000000.00%00:00
CRUDE OIL (NYMEX:CL)
CL.J21Apr 202160.2361.0059.4560.83+0.63+1.05%08:05
CL.K21May 202160.0460.7659.2360.60+0.61+1.02%08:05
CL.M21Jun 202159.5060.2958.7760.13+0.64+1.08%08:05
CRUDE OIL (E-MINI) (NYMEX:QM)
QM.J21Apr 202160.25060.97559.45060.825+0.175+0.29%08:05
QM.K21May 202160.00060.75059.22560.600+0.575+0.96%08:05
QM.M21Jun 202159.67560.22558.80060.125+0.500+0.84%08:05
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
BZ.J21Apr 202166.7166.8865.7066.13-1.07-1.62%10:07
BZ.K21May 202163.3963.9562.5363.80+0.62+0.98%08:05
BZ.M21Jun 202162.6763.3061.8863.16+0.52+0.83%08:05
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
QTTF.H21Mar 202116.40016.40016.06516.065-0.315-1.92%10:11
QTTF.J21Apr 202116.00516.03015.90015.900-0.180-1.12%08:02
QTTF.K21May 202115.76515.76515.70015.745-0.110-0.69%07:04
MarketContractOpenHighLowLastChangePctTime
ETHANOL (PLATTS) T2 FOB RDAM INCL DUTY (NYMEX:QZ1)
QZ1.G21Feb 2021507.225507.225507.225507.2250.0000.00%00:00
QZ1.H21Mar 202157857857857800.00%00:00
QZ1.J21Apr 202160060060060000.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
QTL.G21Feb 20215.76965.76965.76965.76960.00000.00%00:00
QTL.H21Mar 20216.386.386.386.380.000.00%00:00
QTL.J21Apr 20217.5147.5147.5147.5140.0000.00%00:00
GAS EUROBOB OXY NWE BARGES CRK SPRD (NYMEX:Q7K)
Q7K.G21Feb 20213.6613.6613.6613.6610.0000.00%00:00
Q7K.H21Mar 20216.4476.4476.4476.4470.0000.00%00:00
Q7K.J21Apr 20219.2839.2839.2839.2830.0000.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (NYMEX:QA6)
QA6.G21Feb 20210.02120.02120.02120.02120.00000.00%00:00
QA6.H21Mar 20210.070.070.070.070.000.00%00:00
QA6.J21Apr 20210.050.050.050.050.000.00%00:00
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (NYMEX:QA8)
QA8.G21Feb 2021-0.0042-0.0042-0.0042-0.004200.00%00:00
QA8.H21Mar 2021-0.02-0.02-0.02-0.0200.00%00:00
QA8.J21Apr 2021-0.04-0.04-0.04-0.0400.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
QCBO.G21Feb 2021-0.0497-0.0497-0.0497-0.049700.00%00:00
QCBO.H21Mar 2021-0.1-0.1-0.1-0.100.00%00:00
QCBO.J21Apr 2021-0.1025-0.1025-0.1025-0.102500.00%00:00
MarketContractOpenHighLowLastChangePctTime
GULF COAST ULSD (PLATTS) (NYMEX:QLY)
QLY.G21Feb 20211.74591.74591.74591.74590.00000.00%00:00
QLY.H21Mar 20211.80311.80311.80311.80310.00000.00%00:00
QLY.J21Apr 20211.78891.78891.78891.78890.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
QRVR.G21Feb 2021-0.0218-0.0218-0.0218-0.021800.00%00:00
QRVR.H21Mar 2021-0.085-0.085-0.085-0.085-0.0080.00%00:00
QRVR.J21Apr 2021-0.0775-0.0775-0.0775-0.0775-0.00500.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
HP.J21Apr 20212.7602.7762.7602.777+0.005+0.18%10:24
HP.K21May 20212.7842.8172.7842.818+0.008+0.28%14:27
HP.M21Jun 20212.8662.8712.8432.872+0.009+0.31%14:29
HENRY HUB FINANCIAL (NYMEX:QHP)
QHP.J21Apr 20212.7772.7772.7772.776-0.001-0.04%10:24
QHP.K21May 20212.8182.8182.8182.813-0.005-0.18%14:27
QHP.M21Jun 20212.8622.8622.8622.883+0.021+0.73%09:13
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
HH.J21Apr 20212.7542.8052.7542.805+0.029+1.04%07:12
HH.K21May 20212.8092.8342.7952.829+0.028+1.00%06:49
HH.M21Jun 20212.8262.8602.8262.872-0.002-0.07%10:54
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
QHH.J21Apr 20212.7542.8052.7542.785+0.008+0.29%07:38
QHH.K21May 20212.8092.8382.7952.833+0.015+0.53%08:09
QHH.M21Jun 20212.8652.8742.8602.861-0.010-0.35%11:40
MarketContractOpenHighLowLastChangePctTime
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
QNN.Z21Dec 20213.113.113.113.110.000.00%00:00
QNN.F22Jan 20223.2723.2723.2723.2720.0000.00%00:00
QNN.G22Feb 20223.1213.1213.1213.1210.0000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
QNP.J21Apr 20212.7712.7712.7712.7710.0000.00%00:00
QNP.K21May 20212.8092.8092.8092.8090.0000.00%00:00
QNP.M21Jun 20212.862.862.862.860.000.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
QLSW.J21Apr 2021-2.25-2.25-2.25-2.2500.00%00:00
QLSW.K21May 2021-2.55-2.55-2.55-2.5500.00%00:00
QLSW.M21Jun 2021-3-3-3-300.00%00:00
MARS (ARGUS) V WTI (NYMEX:QYX)
QYX.G21Feb 20210.30.30.30.30.00.00%00:00
QYX.H21Mar 2021-0.43-0.43-0.43-0.4300.00%00:00
QYX.J21Apr 2021-0.44-0.44-0.44-0.4400.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (NYMEX:QYV)
QYV.H21Mar 20210.450.450.450.450.000.00%00:00
QYV.J21Apr 2021-0.45-0.45-0.45-0.4500.00%00:00
QYV.K21May 2021-0.53-0.53-0.53-0.5300.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
QAC0.K21May 20210.228750.228750.228750.228750.000000.00%00:00
QAC0.M21Jun 20210.229380.229380.229380.229380.000000.00%00:00
QAC0.N21Jul 20210.230630.230630.230630.230630.000000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MONT BELVIEU ISO BUTANE 5 DECIMAL (NYMEX:Q8I)
Q8I.G21Feb 20210.955760.955760.955760.955760.000000.00%00:00
Q8I.H21Mar 20211.009381.009381.009381.009380.000000.00%00:00
Q8I.J21Apr 20210.9550.9550.9550.9550.0000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
QB0.H21Mar 20210.95250.95250.95250.95250.00000.00%00:00
QB0.J21Apr 20210.890.890.890.890.000.00%00:00
QB0.K21May 20210.836880.836880.836880.836880.000000.00%00:00
MONT BELVIEU NATURAL GASOLINE (NYMEX:Q7Q)
Q7Q.G21Feb 20211.366151.366151.366151.366150.000000.00%00:00
Q7Q.H21Mar 20211.45251.45251.45251.45250.00000.00%00:00
Q7Q.J21Apr 20211.421881.421881.421881.421880.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
QAD0.G21Feb 20210.951480.951480.951480.951480.000000.00%00:00
QAD0.H21Mar 20210.998130.998130.998130.998130.000000.00%00:00
QAD0.J21Apr 20210.951880.951880.951880.951880.000000.00%00:00
NATURAL GAS (NYMEX:NG)
NG.J21Apr 20212.7832.8162.7572.799+0.016+0.57%08:05
NG.K21May 20212.8232.8522.7982.836+0.014+0.50%08:05
NG.M21Jun 20212.8802.9032.8522.889+0.018+0.63%08:04
NATURAL GAS (NYMEX:QNG)
QNG.J21Apr 20212.7832.8172.7572.815+0.038+1.37%08:11
QNG.K21May 20212.8232.8532.7982.852+0.034+1.21%08:11
QNG.M21Jun 20212.8532.8712.7892.863+0.003+0.10%16:59
MarketContractOpenHighLowLastChangePctTime
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
QH2L.H21Mar 202132.732.732.732.70.00.00%00:00
QH2L.J21Apr 202127.327.327.327.30.00.00%00:00
QH2L.K21May 202121.7521.7521.7521.750.000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
HO.H21Mar 20211.90951.90991.84871.8565-0.0589-3.19%14:29
HO.J21Apr 20211.80701.82581.78821.8222+0.0150+0.83%08:05
HO.K21May 20211.80061.81821.78111.8149+0.0169+0.94%08:04
NEW YORK HARBOR ULSD (NYMEX:QHO)
QHO.H21Mar 20211.90951.90991.84871.8489-0.0577-3.03%14:29
QHO.J21Apr 20211.80701.82581.78821.8256+0.0064+0.35%08:11
QHO.K21May 20211.80061.81821.78111.8145+0.0031+0.17%08:07
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
QMPX.G21Feb 20211.78771.78771.78771.78770.00000.00%00:00
QMPX.H21Mar 20211.84311.84311.84311.84310.00000.00%00:00
QMPX.J21Apr 20211.83491.83491.83491.83490.00000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (OFF PEAK) (NYMEX:QD2)
QD2.H21Mar 202125.7525.7525.7525.750.000.00%00:00
QD2.J21Apr 202122.8522.8522.8522.850.000.00%00:00
QD2.K21May 202121.621.621.621.60.00.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
QT3.H21Mar 202131.1531.1531.1531.150.000.00%00:00
QT3.J21Apr 202128.4528.4528.4528.450.000.00%00:00
QT3.K21May 202126.326.326.326.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
QV3.H21Mar 202123.423.423.423.40.00.00%00:00
QV3.J21Apr 202121.9521.9521.9521.950.000.00%00:00
QV3.K21May 202122.1522.1522.1522.150.000.00%00:00
PJM NI HUB 5 MW RT (OFF PEAK) (NYMEX:QB6)
QB6.H21Mar 202120.1520.1520.1520.150.000.00%00:00
QB6.J21Apr 202118.7518.7518.7518.750.000.00%00:00
QB6.K21May 202119.0519.0519.0519.050.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
QN9.H21Mar 202123.3523.3523.3523.350.000.00%00:00
QN9.J21Apr 202121.7521.7521.7521.750.000.00%00:00
QN9.K21May 202121.921.921.921.90.00.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
QAL1.H21Mar 202128.428.428.428.40.00.00%00:00
QAL1.J21Apr 202128.7528.7528.7528.750.000.00%00:00
QAL1.K21May 202129.7529.7529.7529.750.000.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (NYMEX:Q1R)
Q1R.G21Feb 20210.896580.896580.896580.896580.000000.00%00:00
Q1R.H21Mar 20210.956880.956880.956880.956880.000000.00%00:00
Q1R.J21Apr 20210.896880.896880.896880.896880.000000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
QARE.G21Feb 202113.9113.9113.9113.910.000.00%00:00
QARE.H21Mar 202119.5719.5719.5719.570.000.00%00:00
QARE.J21Apr 202119.7219.7219.7219.720.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
RBOB GASOLINE (NYMEX:QRB)
QRB.H21Mar 20211.89501.89791.86831.89230.00000.00%11:09
QRB.J21Apr 20211.92901.94991.90631.9493+0.0064+0.33%08:11
QRB.K21May 20211.92581.93901.89821.9390+0.0057+0.29%08:10
RBOB GASOLINE (NYMEX:RB)
RB.H21Mar 20211.89501.89791.86661.8770-0.0347-1.86%14:29
RB.J21Apr 20211.92901.94891.90631.9448+0.0154+0.80%08:05
RB.K21May 20211.92581.93801.89821.9349+0.0149+0.78%08:05
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
QLT.G21Feb 2021-0.0419-0.0419-0.0419-0.041900.00%00:00
QLT.H21Mar 2021-0.0375-0.0375-0.0375-0.0375+0.00250.00%00:00
QLT.J21Apr 2021-0.046-0.046-0.046-0.04600.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
QWCW.J21Apr 2021-11.05-11.05-11.05-11.0500.00%00:00
QWCW.K21May 2021-11-11-11-1100.00%00:00
QWCW.M21Jun 2021-10.85-10.85-10.85-10.8500.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
QCSX.G21Feb 202159.1459.1459.1459.140.000.00%00:00
QCSX.H21Mar 202163.4463.4463.4463.440.000.00%00:00
QCSX.J21Apr 202161.0461.0461.0461.040.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
QHIL.G21Feb 20211.421.421.421.420.000.00%00:00
QHIL.H21Mar 20211.461.461.461.460.000.00%00:00
QHIL.J21Apr 20211.461.461.461.460.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
QHTT.H21Mar 20211.431.431.431.430.000.00%00:00
QHTT.J21Apr 20211.431.431.431.430.000.00%00:00
QHTT.K21May 20211.41.41.41.40.00.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
QFF.G21Feb 20210.970.970.970.970.000.00%00:00
QFF.H21Mar 20210.960.960.960.960.000.00%00:00
QFF.J21Apr 20210.970.970.970.970.000.00%00:00
WTS (ARGUS) V WTI TRADE MONTH (NYMEX:QFH)
QFH.H21Mar 20210.970.970.970.970.000.00%00:00
QFH.J21Apr 20210.30.30.30.30.00.00%00:00
QFH.K21May 20210.280.280.280.280.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.