New York Mercantile Exchange (NYMEX)

Energy
View all months of INO Energy
ARGUS LLS VS WTI (ARGUS) TRADE MONTH (NYMEX:QE5)
MarketContractOpenHighLowLastChangePctTime
QE5.M22Jun 20221.931.931.931.930.000.00%00:00
QE5.N22Jul 20221.981.981.981.980.000.00%00:00
QE5.Q22Aug 20222.032.032.032.030.000.00%00:00
ARGUS PROP FAR E VS EURO PROPANE ARGUS (NYMEX:Q91)
MarketContractOpenHighLowLastChangePctTime
Q91.K22May 202268.06968.06968.06968.0690.0000.00%00:00
Q91.M22Jun 202266.86766.86766.86766.8670.0000.00%00:00
Q91.N22Jul 202264.564.564.564.50.00.00%00:00
ARGUS PROPANE (SAUDI ARAMCO) (NYMEX:Q9N)
MarketContractOpenHighLowLastChangePctTime
Q9N.M22Jun 2022776.31776.31776.31776.310.000.00%00:00
Q9N.N22Jul 2022771.321771.321771.321771.3210.0000.00%00:00
Q9N.Q22Aug 2022753.266753.266753.266753.2660.0000.00%00:00
ARGUS PROPANE FAR EAST INDEX (NYMEX:Q7E)
MarketContractOpenHighLowLastChangePctTime
Q7E.K22May 2022808.453808.453808.453808.4530.0000.00%00:00
Q7E.M22Jun 2022791.119791.119791.119791.1190.0000.00%00:00
Q7E.N22Jul 2022802.571802.571802.571802.5710.0000.00%00:00
ARGUS WTI DIFF VS CMA NYMEX TRADE MO (NYMEX:QANT)
MarketContractOpenHighLowLastChangePctTime
QANT.M22Jun 20222.712.712.712.710.000.00%00:00
QANT.N22Jul 20224.174.174.174.170.000.00%00:00
QANT.Q22Aug 20223.793.793.793.790.000.00%00:00
BACKADJUSTED GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW#C)
MarketContractOpenHighLowLastChangePctTime
QTW#CCash1078.5481078.5481078.5481078.5480.0000.00%00:00
BACKADJUSTED PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP#C)
MarketContractOpenHighLowLastChangePctTime
QPGP#CCash0.564880.564880.564880.564880.000000.00%00:00
BRENT CRUDE OIL LAST DAY (NYMEX:QBZ)
MarketContractOpenHighLowLastChangePctTime
QBZ.N22Jul 2022112.74112.83112.35112.35-0.20-0.18%18:17
QBZ.Q22Aug 2022109.67111.18109.55111.18+1.19+1.08%03:02
QBZ.U22Sep 2022106.28107.60106.05106.89-0.42-0.39%13:31
BRENT CRUDE OIL LAST DAY (TAS) (NYMEX:QBZT)
MarketContractOpenHighLowLastChangePctTime
QBZT.Q22Aug 2022-0.25-0.25-0.25-0.2500.00%13:00
QBZT.U22Sep 2022-0.5-0.50.00%14:28
BRENT FINANCIAL FUTURES (NYMEX:QCY)
MarketContractOpenHighLowLastChangePctTime
QCY.K22May 2022110.11110.11110.11110.110.000.00%00:00
QCY.M22Jun 2022109.71109.71109.71109.710.000.00%00:00
QCY.N22Jul 2022107.2107.2107.2107.20.00.00%00:00
CHICAGO ETHANOL (NYMEX:QCU)
MarketContractOpenHighLowLastChangePctTime
QCU.N22Jul 20222.74252.74252.74252.74250.00000.00%00:00
QCU.Q22Aug 20222.7152.7152.7152.7150.0000.00%00:00
QCU.V22Oct 20222.60752.60752.60752.60750.00000.00%00:00
CHICGO ULSD VS NY HARBOR ULSD (NYMEX:Q5C)
MarketContractOpenHighLowLastChangePctTime
Q5C.K22May 2022-0.0765-0.0765-0.0765-0.076500.00%00:00
Q5C.M22Jun 20220.0350.0350.0350.0350.0000.00%00:00
Q5C.N22Jul 20220.0350.0350.0350.0350.0000.00%00:00
COAL (API 2) CIF ARA (NYMEX:QMTF)
MarketContractOpenHighLowLastChangePctTime
QMTF.K22May 202233233233233200.00%00:00
QMTF.M22Jun 202232332332332300.00%00:00
QMTF.N22Jul 2022314.5314.5314.5314.50.00.00%00:00
COAL (API 4) FOB RICHARDS BAY (NYMEX:QMFF)
MarketContractOpenHighLowLastChangePctTime
QMFF.K22May 2022327.5327.5327.5327.50.00.00%00:00
QMFF.M22Jun 2022323.5323.5323.5323.50.00.00%00:00
QMFF.N22Jul 202231131131131100.00%00:00
CONWAY NATURAL GASOLINE (OPIS) (NYMEX:QA8L)
MarketContractOpenHighLowLastChangePctTime
QA8L.K22May 20222.232382.232382.232382.232380.000000.00%00:00
QA8L.M22Jun 20222.212.212.212.210.000.00%00:00
QA8L.N22Jul 20222.182.182.182.180.000.00%00:00
CONWAY PROPANE (OPIS) (NYMEX:QA8K)
MarketContractOpenHighLowLastChangePctTime
QA8K.M22Jun 20221.20251.20251.20251.20250.00000.00%00:00
QA8K.N22Jul 20221.202081.202081.202081.202080.000000.00%00:00
QA8K.Q22Aug 20221.212081.212081.212081.212080.000000.00%00:00
CRUDE OIL (NYMEX:CL)
MarketContractOpenHighLowLastChangePctTime
CL.M22Jun 2022111.45114.04110.85113.23+1.00+0.89%14:29
CL.N22Jul 2022110.56111.46109.51111.32+1.04+0.94%03:28
CL.Q22Aug 2022107.34108.31106.47108.22+1.05+0.98%03:27
CRUDE OIL (NYMEX:QCL)
MarketContractOpenHighLowLastChangePctTime
QCL.M22Jun 2022111.45114.04110.85112.70+0.49+0.44%14:29
QCL.N22Jul 2022110.56111.39109.51111.14+0.86+0.78%02:24
QCL.Q22Aug 2022107.34107.98106.47107.92+0.75+0.70%21:10
CRUDE OIL (E-MINI) (NYMEX:QM)
MarketContractOpenHighLowLastChangePctTime
QM.M22Jun 2022109.400111.700105.125112.210+2.300+2.07%14:07
QM.N22Jul 2022110.900111.475109.525111.325+1.050+0.95%03:28
QM.Q22Aug 2022107.075108.275107.075108.200+1.025+0.96%03:24
CRUDE OIL (TAS) (NYMEX:CLT)
MarketContractOpenHighLowLastChangePctTime
CLT.M22Jun 20221-40-5-100.00%14:29
CLT.N22Jul 202211-5-5-20.00%14:29
CLT.Q22Aug 2022-11-6-6+30.00%14:29
CRUDE OIL BRENT LAST DAY (NYMEX:BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N22Jul 2022112.74113.88112.03113.80+1.25+1.11%03:25
BZ.Q22Aug 2022109.67111.18109.55111.18+1.19+1.08%03:25
BZ.U22Sep 2022107.25108.20107.25107.32+0.59+0.55%22:26
CRUDE OIL BRENT LAST DAY (TAS) (NYMEX:BZT)
MarketContractOpenHighLowLastChangePctTime
BZT.N22Jul 2022-0.250.50-0.250.25+10.00%14:27
BZT.Q22Aug 2022-0.25-0.25-0.50-0.50-0.250.00%14:09
BZT.U22Sep 2022-0.5-0.5-0.5-0.500.00%14:28
CRUDE OIL LAST DAY FINANCIAL (NYMEX:Q26)
MarketContractOpenHighLowLastChangePctTime
Q26.M22Jun 2022112.21112.21112.21112.210.000.00%00:00
Q26.N22Jul 2022109.89109.89109.89109.890.000.00%00:00
Q26.Q22Aug 2022106.82106.82106.82106.820.000.00%00:00
CRUDE OIL MICRO (NYMEX:MCL)
MarketContractOpenHighLowLastChangePctTime
MCL.M22Jun 2022109.52112.41105.01112.21+2.81+2.51%14:28
MCL.N22Jul 2022110.45111.45109.51111.32+1.04+0.94%03:28
MCL.Q22Aug 2022107.06108.30106.60108.18+1.01+0.94%03:27
DUTCH TTF NATURAL GAS (NYMEX:QTTF)
MarketContractOpenHighLowLastChangePctTime
QTTF.M22Jun 202291.02591.02591.02596.475+5.450+5.99%04:41
QTTF.N22Jul 202293.55593.55593.55593.5550.0000.00%00:00
QTTF.Q22Aug 202298.6398.6398.6398.630.000.00%00:00
DUTCH TTF NATURAL GAS (NYMEX:TTF)
MarketContractOpenHighLowLastChangePctTime
TTF.M22Jun 202296.47596.47596.47587.900+2.300+2.38%04:41
EAST/WEST GASOLINE SPREAD (NYMEX:QEWG)
MarketContractOpenHighLowLastChangePctTime
QEWG.K22May 2022-7.221-7.221-7.221-7.221-2.6470.00%00:00
QEWG.M22Jun 2022-6.7-6.7-6.7-6.700.00%00:00
QEWG.N22Jul 2022-6.387-6.387-6.387-6.38700.00%00:00
EIA FLAT TAX ON-HIGHWAY DIESEL (NYMEX:QA5)
MarketContractOpenHighLowLastChangePctTime
QA5.K22May 20225.52415.52415.52415.52410.00000.00%00:00
QA5.M22Jun 20224.99714.99714.99714.99710.00000.00%00:00
QA5.N22Jul 20224.83524.83524.83524.83520.00000.00%00:00
ETHANOL (PLATTS) T2 FOB RDAM INCL DUTY (NYMEX:QZ1)
MarketContractOpenHighLowLastChangePctTime
QZ1.K22May 20221127.9171127.9171127.9171127.9170.0000.00%00:00
QZ1.M22Jun 2022117011701170117000.00%00:00
QZ1.N22Jul 20221162.51162.51162.51162.50.00.00%00:00
EURO NAPHTHA CRACK (NYMEX:QEN)
MarketContractOpenHighLowLastChangePctTime
QEN.K22May 2022-8.77-8.77-8.77-8.7700.00%00:00
QEN.M22Jun 2022-9.03-9.03-9.03-9.0300.00%00:00
QEN.N22Jul 2022-7.79-7.79-7.79-7.79-0.320.00%00:00
EURO PROPANE CIF ARA (NYMEX:QPS)
MarketContractOpenHighLowLastChangePctTime
QPS.K22May 2022740.38740.38740.38740.380.000.00%00:00
QPS.M22Jun 2022723.79723.79723.79723.790.000.00%00:00
QPS.N22Jul 2022715.55715.55715.55715.550.000.00%00:00
EURO PROPANE CIF VS. NAPHTHA CIF (NYMEX:QEPN)
MarketContractOpenHighLowLastChangePctTime
QEPN.K22May 2022-150.941-150.941-150.941-150.94100.00%00:00
QEPN.M22Jun 2022-147.75-147.75-147.75-147.75+5.250.00%00:00
QEPN.N22Jul 2022-149.5-149.5-149.5-149.500.00%00:00
EUROPEAN LOW SUL GASOIL CRACK SPREAD (NYMEX:QGZ)
MarketContractOpenHighLowLastChangePctTime
QGZ.K22May 202237.1337.1337.1337.130.000.00%00:00
QGZ.M22Jun 202228.628.628.628.60.00.00%00:00
QGZ.N22Jul 202228.1728.1728.1728.170.000.00%00:00
EUROPEAN LOW SULPHUR GASOIL 100MT BULLET (NYMEX:QGLI)
MarketContractOpenHighLowLastChangePctTime
QGLI.M22Jun 2022104510451045104500.00%00:00
QGLI.X22Nov 2022946.25946.25946.25946.250.000.00%00:00
QGLI.Z22Dec 202291591591591500.00%00:00
FREIGHT ROUTE TD3C (BALTIC) (NYMEX:QTL)
MarketContractOpenHighLowLastChangePctTime
QTL.K22May 20228.39258.39258.39258.39250.00000.00%00:00
QTL.M22Jun 20228.668.668.668.660.000.00%00:00
QTL.N22Jul 20228.9468.9468.9468.9460.0000.00%00:00
GAS EUROBOB OXY NWE BARGES CRK SPRD (NYMEX:Q7K)
MarketContractOpenHighLowLastChangePctTime
Q7K.K22May 202236.10136.10136.10136.1010.0000.00%00:00
Q7K.M22Jun 202236.27936.27936.27936.2790.0000.00%00:00
Q7K.N22Jul 202231.51731.51731.51731.5170.0000.00%00:00
GASOIL 0.1 CARGOES CIF NWE SWAP (NYMEX:QTW)
MarketContractOpenHighLowLastChangePctTime
QTW.K22May 20221078.5481078.5481078.5481078.5480.0000.00%00:00
QTW.M22Jun 20221022.5911022.5911022.5911022.5910.0000.00%00:00
QTW.N22Jul 20221000.8751000.8751000.8751000.8750.0000.00%00:00
GC #6 FUEL OIL (PLATTS) CRACK (NYMEX:QMG)
MarketContractOpenHighLowLastChangePctTime
QMG.K22May 2022-13.55-13.55-13.55-13.5500.00%00:00
QMG.M22Jun 2022-13.07-13.07-13.07-13.0700.00%00:00
QMG.N22Jul 2022-10.69-10.69-10.69-10.6900.00%00:00
GC #6 FUEL OIL 3% SULFUR (NYMEX:MFB)
MarketContractOpenHighLowLastChangePctTime
MFB.K22May 202294.9594.9594.9594.950.000.00%00:00
MFB.M22Jun 202295.895.895.895.80.00.00%00:00
MFB.N22Jul 202295.0395.0395.0395.030.000.00%00:00
GC JET VS HEATING OIL SPREAD (NYMEX:QME)
MarketContractOpenHighLowLastChangePctTime
QME.K22May 2022-0.0681-0.0681-0.0681-0.068100.00%00:00
QME.M22Jun 2022-0.19-0.19-0.19-0.1900.00%00:00
QME.N22Jul 2022-0.1725-0.1725-0.1725-0.1725-0.00750.00%00:00
GROUP 3 ULSD (PLATTS) VS NY ULSD (NYMEX:QA6)
MarketContractOpenHighLowLastChangePctTime
QA6.K22May 20220.04430.04430.04430.04430.00000.00%00:00
QA6.M22Jun 2022-0.0525-0.0525-0.0525-0.052500.00%00:00
QA6.N22Jul 2022-0.045-0.045-0.045-0.04500.00%00:00
GRP 3 SUB-OCTANE GAS (PLATTS) VS RBOB (NYMEX:QA8)
MarketContractOpenHighLowLastChangePctTime
QA8.K22May 2022-0.3614-0.3614-0.3614-0.361400.00%00:00
QA8.M22Jun 2022-0.27-0.27-0.27-0.2700.00%00:00
QA8.N22Jul 2022-0.22-0.22-0.22-0.2200.00%00:00
GULF COAST CBOB GAS A2 VS RBOB SPREAD (NYMEX:QCBO)
MarketContractOpenHighLowLastChangePctTime
QCBO.K22May 2022-0.2775-0.2775-0.2775-0.277500.00%00:00
QCBO.M22Jun 2022-0.3-0.3-0.3-0.300.00%00:00
QCBO.N22Jul 2022-0.23-0.23-0.23-0.2300.00%00:00
GULF COAST ULSD (PLATTS) (NYMEX:QLY)
MarketContractOpenHighLowLastChangePctTime
QLY.K22May 20223.85783.85783.85783.85780.00000.00%00:00
QLY.M22Jun 20223.64533.64533.64533.64530.00000.00%00:00
QLY.N22Jul 20223.53653.53653.53653.53650.00000.00%00:00
GULF COAST UNL87 M2 (PLATTS) V RBOB SPRD (NYMEX:QRVR)
MarketContractOpenHighLowLastChangePctTime
QRVR.K22May 2022-0.0363-0.0363-0.0363-0.036300.00%00:00
QRVR.M22Jun 2022-0.03-0.03-0.03-0.0300.00%00:00
QRVR.N22Jul 2022-0.08-0.08-0.08-0.0800.00%00:00
HENRY HUB FINANCIAL (NYMEX:HP)
MarketContractOpenHighLowLastChangePctTime
HP.M22Jun 20228.1228.1228.0288.083-0.192-2.38%13:34
HP.N22Jul 20228.0648.0648.0648.178-0.196-2.40%07:04
HP.Q22Aug 20228.1558.1558.1558.171-0.289-3.54%08:22
HENRY HUB FINANCIAL (NYMEX:QHP)
MarketContractOpenHighLowLastChangePctTime
QHP.M22Jun 20228.1228.1228.0288.116+0.033+0.41%13:34
QHP.N22Jul 20228.0648.0648.0648.064-0.114-1.39%07:04
QHP.Q22Aug 20228.1718.1718.1718.155-0.016-0.20%08:22
HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)
MarketContractOpenHighLowLastChangePctTime
HH.M22Jun 20228.0908.1098.0538.109+0.026+0.32%01:50
HH.N22Jul 20228.1438.1948.1438.194+0.016+0.20%01:21
HH.Q22Aug 20228.1848.1848.1778.171-0.023-0.28%11:38
HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.M22Jun 20228.1368.4917.9358.105-0.203-2.51%16:55
QHH.N22Jul 20228.2558.2657.9758.152-0.248-3.03%16:57
QHH.Q22Aug 20228.1848.1848.1778.177-0.213-2.54%11:38
HENRY HUB NATURAL GAS FINCL (NYMEX:QNN)
MarketContractOpenHighLowLastChangePctTime
QNN.M22Jun 20228.3088.3088.3088.3080.0000.00%00:00
QNN.N22Jul 20228.4008.4008.4008.4000.0000.00%00:00
QNN.Q22Aug 20228.398.398.398.390.000.00%00:00
HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.M22Jun 20228.3088.3088.3088.3080.0000.00%00:00
QNP.N22Jul 20228.4558.4558.4558.4550.0000.00%00:00
QNP.Q22Aug 20228.398.398.398.390.000.00%00:00
JAPAN CRUDE COCKTAIL (DETAILED) (NYMEX:QJCC)
MarketContractOpenHighLowLastChangePctTime
QJCC.H22Mar 202291.7791.7791.7791.770.000.00%00:00
QJCC.J22Apr 2022110.64110.64110.64110.640.000.00%00:00
QJCC.K22May 2022110.03110.03110.03110.030.000.00%00:00
JET CARGOES CIF NWE VS LOW SUL GASOIL (NYMEX:QJC)
MarketContractOpenHighLowLastChangePctTime
QJC.K22May 2022130.27130.27130.27130.270.000.00%00:00
QJC.M22Jun 202296.6796.6796.6796.670.000.00%00:00
QJC.N22Jul 202298.7598.7598.7598.750.000.00%00:00
LA CARB DIESEL VS NY ULSD (NYMEX:QKL)
MarketContractOpenHighLowLastChangePctTime
QKL.K22May 20220.06150.06150.06150.06150.00000.00%00:00
QKL.M22Jun 20220.24540.24540.24540.24540.00000.00%00:00
QKL.N22Jul 20220.120.120.120.120.000.00%00:00
LA JET OPIS VS NY ULSD (NYMEX:QJS)
MarketContractOpenHighLowLastChangePctTime
QJS.K22May 20220.06560.06560.06560.06560.00000.00%00:00
QJS.M22Jun 20220.070.070.070.070.000.00%00:00
QJS.N22Jul 2022-0.07-0.07-0.07-0.0700.00%00:00
LIGHT SWEET OIL (NET ENERGY) INDEX (NYMEX:QLSW)
MarketContractOpenHighLowLastChangePctTime
QLSW.N22Jul 2022-1.5-1.5-1.5-1.500.00%00:00
QLSW.Q22Aug 2022-1.85-1.85-1.85-1.8500.00%00:00
QLSW.U22Sep 2022-3.1-3.1-3.1-3.100.00%00:00
LLS (ARGUS) V WTI (NYMEX:QWJ)
MarketContractOpenHighLowLastChangePctTime
QWJ.K22May 20222.332.332.332.330.000.00%00:00
QWJ.M22Jun 20222.462.462.462.460.000.00%00:00
QWJ.N22Jul 20222.52.52.52.50.00.00%00:00
LNG JAPAN/KOREA MARKER (PLATTS) (NYMEX:QJKM)
MarketContractOpenHighLowLastChangePctTime
QJKM.N22Jul 202221.16521.16521.16521.1650.0000.00%00:00
QJKM.Q22Aug 202223.55523.55523.55523.5550.0000.00%00:00
QJKM.U22Sep 20222424242400.00%00:00
LOW SULPHUR GASOIL MINI FINANCIAL (NYMEX:QQA)
MarketContractOpenHighLowLastChangePctTime
QQA.K22May 20221096.8981096.8981096.8981096.8980.0000.00%00:00
QQA.M22Jun 20221031.0451031.0451031.0451031.0450.0000.00%00:00
QQA.N22Jul 20221008.51008.51008.51008.50.00.00%00:00
MARS (ARGUS) V WTI (NYMEX:QYX)
MarketContractOpenHighLowLastChangePctTime
QYX.K22May 2022-1.33-1.33-1.33-1.33+0.170.00%00:00
QYX.M22Jun 2022-0.89-0.89-0.89-0.89+0.260.00%00:00
QYX.N22Jul 2022-0.75-0.75-0.75-0.7500.00%00:00
MARS (ARGUS) V WTI TRADE MONTH (NYMEX:QYV)
MarketContractOpenHighLowLastChangePctTime
QYV.M22Jun 2022-1.7-1.7-1.7-1.700.00%00:00
QYV.N22Jul 2022-1.75-1.75-1.75-1.7500.00%00:00
QYV.Q22Aug 2022-1.23-1.23-1.23-1.2300.00%00:00
METHANOL T2 FOB RDAM (ICIS) (NYMEX:QMT2)
MarketContractOpenHighLowLastChangePctTime
QMT2.K22May 202236336336336300.00%00:00
QMT2.M22Jun 202236536536536500.00%00:00
QMT2.N22Jul 202237137137137100.00%00:00
MICRO EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5O)
MarketContractOpenHighLowLastChangePctTime
QR5O.K22May 2022778.884778.884778.884778.8840.0000.00%00:00
QR5O.M22Jun 2022759.926759.926759.926759.9260.0000.00%00:00
QR5O.N22Jul 2022757.567757.567757.567757.5670.0000.00%00:00
MICRO GASOIL 0.1% BARGES FOB ARA PLATTS (NYMEX:QM1B)
MarketContractOpenHighLowLastChangePctTime
QM1B.K22May 20221077.561077.561077.561077.560.000.00%00:00
QM1B.M22Jun 20221019.3411019.3411019.3411019.3410.0000.00%00:00
QM1B.N22Jul 2022997.875997.875997.875997.8750.0000.00%00:00
MICRO SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5O)
MarketContractOpenHighLowLastChangePctTime
QS5O.K22May 2022845.216845.216845.216845.2160.0000.00%00:00
QS5O.M22Jun 2022833.026833.026833.026833.0260.0000.00%00:00
QS5O.N22Jul 2022787.538787.538787.538787.5380.0000.00%00:00
MICRO SINGAPORE FUEL OIL 380CST (PLATTS) (NYMEX:QMAF)
MarketContractOpenHighLowLastChangePctTime
QMAF.K22May 2022617.838617.838617.838617.8380.0000.00%00:00
QMAF.M22Jun 2022605.436605.436605.436605.4360.0000.00%00:00
QMAF.N22Jul 2022593.798593.798593.798593.7980.0000.00%00:00
MICRO WTI CRUDE OIL (NYMEX:QMCL)
MarketContractOpenHighLowLastChangePctTime
QMCL.M22Jun 2022109.52112.41105.01112.00+2.41+2.20%14:28
QMCL.N22Jul 2022107.00110.16103.22109.34+2.30+2.09%16:59
QMCL.Q22Aug 2022106.11106.63105.15105.46-1.36-1.27%23:10
MINI ARGUS PROPANE ARAMCO (NYMEX:QMAS)
MarketContractOpenHighLowLastChangePctTime
QMAS.M22Jun 2022760.606760.606760.606760.6060.0000.00%00:00
QMAS.N22Jul 2022771.321771.321771.321771.3210.0000.00%00:00
QMAS.Q22Aug 2022772.134772.134772.134772.1340.0000.00%00:00
MINI ARGUS PROPANE FAR EAST (NYMEX:QMAE)
MarketContractOpenHighLowLastChangePctTime
QMAE.K22May 2022816.672816.672816.672816.6720.0000.00%00:00
QMAE.M22Jun 2022805.56805.56805.56805.560.000.00%00:00
QMAE.N22Jul 2022781.755781.755781.755781.7550.0000.00%00:00
MINI EURO PROPANE CIF ARA (NYMEX:QMPS)
MarketContractOpenHighLowLastChangePctTime
QMPS.K22May 2022750.9750.9750.9750.90.00.00%00:00
QMPS.M22Jun 2022743.06743.06743.06743.060.000.00%00:00
QMPS.N22Jul 2022715.55715.55715.55715.550.000.00%00:00
MINI EUROPEAN FOB RDAM MARINE FUEL 0.5% (NYMEX:QR5M)
MarketContractOpenHighLowLastChangePctTime
QR5M.K22May 2022776.54776.54776.54776.540.000.00%00:00
QR5M.M22Jun 2022768.776768.776768.776768.7760.0000.00%00:00
QR5M.N22Jul 2022744.034744.034744.034744.0340.0000.00%00:00
MINI EUROPEAN NAPHTHA CIF NWE (NYMEX:QMNC)
MarketContractOpenHighLowLastChangePctTime
QMNC.K22May 2022890.395890.395890.395890.3950.0000.00%00:00
QMNC.M22Jun 2022865.489865.489865.489865.4890.0000.00%00:00
QMNC.N22Jul 2022887.571887.571887.571887.5710.0000.00%00:00
MINI GASOLINE EUROBOB OXY NWE BARGES (NYMEX:QMEO)
MarketContractOpenHighLowLastChangePctTime
QMEO.K22May 20221204.1881204.1881204.1881204.1880.0000.00%00:00
QMEO.M22Jun 20221216.0521216.0521216.0521216.0520.0000.00%00:00
QMEO.N22Jul 20221155.511155.511155.511155.510.000.00%00:00
MINI JAPAN C&F NAPHTHA (NYMEX:QMJN)
MarketContractOpenHighLowLastChangePctTime
QMJN.K22May 2022909.799909.799909.799909.7990.0000.00%00:00
QMJN.M22Jun 2022904.81904.81904.81904.810.000.00%00:00
QMJN.N22Jul 2022867.055867.055867.055867.0550.0000.00%00:00
MINI RBOB VS GAS EURO-BOB OXY NWE (NYMEX:QMXB)
MarketContractOpenHighLowLastChangePctTime
QMXB.K22May 20220.28260.28260.28260.28260.00000.00%00:00
QMXB.M22Jun 20220.20.20.20.20.00.00%00:00
QMXB.N22Jul 20220.2110.2110.2110.2110.0000.00%00:00
MINI SINGAPORE FOB MARINE FUEL 0.5% (NYMEX:QS5M)
MarketContractOpenHighLowLastChangePctTime
QS5M.K22May 2022845.216845.216845.216845.2160.0000.00%00:00
QS5M.M22Jun 2022822.051822.051822.051822.0510.0000.00%00:00
QS5M.N22Jul 2022787.538787.538787.538787.5380.0000.00%00:00
MINI SINGAPORE FUEL OIL 380 (NYMEX:QMTS)
MarketContractOpenHighLowLastChangePctTime
QMTS.K22May 2022625.395625.395625.395625.3950.0000.00%00:00
QMTS.M22Jun 2022595.936595.936595.936595.9360.0000.00%00:00
QMTS.N22Jul 2022604.132604.132604.132604.1320.0000.00%00:00
MINI-ARGUS BUTANE (SAUDI ARAMCO) (NYMEX:QMAA)
MarketContractOpenHighLowLastChangePctTime
QMAA.M22Jun 2022772.615772.615772.615772.6150.0000.00%00:00
QMAA.N22Jul 2022772.365772.365772.365772.3650.0000.00%00:00
QMAA.Q22Aug 2022757.89757.89757.89757.890.000.00%00:00
MONT BELVIEU ETHANE (NYMEX:QAC0)
MarketContractOpenHighLowLastChangePctTime
QAC0.K22May 20220.594580.594580.594580.594580.000000.00%00:00
QAC0.M22Jun 20220.603130.603130.603130.603130.000000.00%00:00
QAC0.N22Jul 20220.588750.588750.588750.588750.000000.00%00:00
MONT BELVIEU ETHYLENE (PCW) FIN (NYMEX:QMBN)
MarketContractOpenHighLowLastChangePctTime
QMBN.K22May 20220.287620.287620.287620.287620.000000.00%00:00
QMBN.M22Jun 20220.280.280.280.280.000.00%00:00
QMBN.N22Jul 20220.280830.280830.280830.280830.000000.00%00:00
MONT BELVIEU ISO BUTANE 5 DECIMAL (NYMEX:Q8I)
MarketContractOpenHighLowLastChangePctTime
Q8I.K22May 20221.645921.645921.645921.645920.000000.00%00:00
Q8I.M22Jun 20221.496881.496881.496881.496880.000000.00%00:00
Q8I.N22Jul 20221.488751.488751.488751.488750.000000.00%00:00
MONT BELVIEU LDH PROPANE (NYMEX:B0)
MarketContractOpenHighLowLastChangePctTime
B0.M22Jun 20221.220001.220001.220001.21188-0.01750-1.43%10:06
MONT BELVIEU LDH PROPANE (NYMEX:QB0)
MarketContractOpenHighLowLastChangePctTime
QB0.M22Jun 20221.220001.220001.220001.22000-0.00125-0.10%10:06
QB0.U22Sep 20221.231251.231251.231251.231250.000000.00%00:00
QB0.V22Oct 20221.23251.23251.23251.23250.00000.00%00:00
MONT BELVIEU NATURAL GASOLINE (NYMEX:Q7Q)
MarketContractOpenHighLowLastChangePctTime
Q7Q.K22May 20222.18722.18722.18722.18720.00000.00%00:00
Q7Q.M22Jun 20222.173132.173132.173132.173130.000000.00%00:00
Q7Q.N22Jul 20222.173132.173132.173132.173130.000000.00%00:00
MONT BELVIEU NORMAL BUTANE NON-LDH (NYMEX:QAD0)
MarketContractOpenHighLowLastChangePctTime
QAD0.K22May 20221.4851.4851.4851.4850.0000.00%00:00
QAD0.M22Jun 20221.416251.416251.416251.416250.000000.00%00:00
QAD0.N22Jul 20221.42251.42251.42251.42250.00000.00%00:00
NAPHTHA CARGOES CIF NWE (PLATTS) (NYMEX:QUN)
MarketContractOpenHighLowLastChangePctTime
QUN.K22May 2022901.84901.84901.84901.840.000.00%00:00
QUN.M22Jun 2022896.06896.06896.06896.060.000.00%00:00
QUN.N22Jul 2022887.57887.57887.57887.570.000.00%00:00
NATURAL GAS (NYMEX:NG)
MarketContractOpenHighLowLastChangePctTime
NG.M22Jun 20228.0798.1228.0248.108+0.025+0.31%03:24
NG.N22Jul 20228.1888.2168.1158.203+0.025+0.31%03:28
NG.Q22Aug 20228.1908.1948.1218.189+0.018+0.22%03:07
NATURAL GAS (NYMEX:QNG)
MarketContractOpenHighLowLastChangePctTime
QNG.M22Jun 20228.1128.1897.8378.058-0.250-3.01%16:59
QNG.N22Jul 20228.1888.2168.1158.192+0.014+0.17%02:45
QNG.Q22Aug 20228.1898.2578.0878.127-0.263-3.22%01:11
NATURAL GAS (E-MINI) (NYMEX:QG)
MarketContractOpenHighLowLastChangePctTime
QG.M22Jun 20228.0858.1258.0308.110+0.025+0.31%03:24
QG.N22Jul 20228.1958.2158.1158.200+0.020+0.25%03:24
QG.Q22Aug 20228.188.208.158.19+0.02+0.24%03:15
NATURAL GAS (TAS) (NYMEX:NGT)
MarketContractOpenHighLowLastChangePctTime
NGT.M22Jun 202217-2100.00%14:29
NGT.Q22Aug 2022-4-4-4-400.00%14:29
NEPOOL INTERNAL HUB 5 MW DAY AHEAD(O/P) (NYMEX:QH2L)
MarketContractOpenHighLowLastChangePctTime
QH2L.M22Jun 20227676767600.00%00:00
QH2L.N22Jul 202295.995.995.995.90.00.00%00:00
QH2L.Q22Aug 202281.1581.1581.1581.150.000.00%00:00
NEW YORK ETHANOL (NYMEX:QEZ)
MarketContractOpenHighLowLastChangePctTime
QEZ.K22May 20222.86752.86752.86752.86750.00000.00%00:00
QEZ.M22Jun 20222.8552.8552.8552.8550.0000.00%00:00
QEZ.N22Jul 20222.85752.85752.85752.85750.00000.00%00:00
NEW YORK HARBOR ULSD (NYMEX:HO)
MarketContractOpenHighLowLastChangePctTime
HO.M22Jun 20223.74803.76583.73423.7390-0.0001-0.00%02:37
HO.N22Jul 20223.62363.65233.61003.6461+0.0243+0.67%03:27
HO.Q22Aug 20223.55203.56673.53913.5452+0.0038+0.11%02:37
NEW YORK HARBOR ULSD (NYMEX:QHO)
MarketContractOpenHighLowLastChangePctTime
QHO.M22Jun 20223.78643.82363.73653.7365-0.0026-0.07%16:57
QHO.N22Jul 20223.62363.65233.61003.6322+0.0104+0.29%00:00
QHO.Q22Aug 20223.55203.55943.53913.5590+0.0176+0.50%20:21
NY BUCKEYE JET FUEL VS NY ULSD (NYMEX:QJET)
MarketContractOpenHighLowLastChangePctTime
QJET.K22May 20221.29271.29271.29271.29270.00000.00%00:00
QJET.M22Jun 20220.0750.0750.0750.0750.0000.00%00:00
QJET.N22Jul 2022-0.02-0.02-0.02-0.0200.00%00:00
NY HARBOR RESIDUAL FUEL 1.0%S (NYMEX:QMM)
MarketContractOpenHighLowLastChangePctTime
QMM.K22May 2022102.66102.66102.66102.660.000.00%00:00
QMM.M22Jun 2022104.25104.25104.25104.250.000.00%00:00
QMM.N22Jul 2022100.88100.88100.88100.880.000.00%00:00
NY HARBOR ULSD BRENT CRACK SPREAD (NYMEX:QHOB)
MarketContractOpenHighLowLastChangePctTime
QHOB.K22May 202252.60352.60352.60352.6030.0000.00%00:00
QHOB.M22Jun 202243.0943.0943.0943.090.000.00%00:00
QHOB.N22Jul 202242.26842.26842.26842.2680.0000.00%00:00
NY HARBOR ULSD CRACK SPREAD (NYMEX:QHK)
MarketContractOpenHighLowLastChangePctTime
QHK.K22May 202254.9954.9954.9954.990.000.00%00:00
QHK.M22Jun 202245.1545.1545.1545.150.000.00%00:00
QHK.N22Jul 202244.744.744.744.70.00.00%00:00
NY HARBOR ULSD FINANCIAL (NYMEX:QMPX)
MarketContractOpenHighLowLastChangePctTime
QMPX.N22Jul 20223.58153.58153.58153.58150.00000.00%00:00
QMPX.Q22Aug 20223.51133.51133.51133.51130.00000.00%00:00
QMPX.U22Sep 20223.4743.4743.4743.4740.0000.00%00:00
NY HARBOR ULSD TAS (NYMEX:HOT)
MarketContractOpenHighLowLastChangePctTime
HOT.M22Jun 202211-2100.00%14:29
HOT.N22Jul 202211-1100.00%14:28
HOT.Q22Aug 2022-13-12-6-150.00%14:28
NY ULSD ARGUS VS NY HARBOR ULSD SPREAD (NYMEX:Q7Y)
MarketContractOpenHighLowLastChangePctTime
Q7Y.K22May 20220.76790.76790.76790.76790.00000.00%00:00
Q7Y.M22Jun 20220.0750.0750.0750.0750.0000.00%00:00
Q7Y.N22Jul 20220.0550.0550.0550.0550.0000.00%00:00
NYISO ZN G 5 MW DAY AHEAD (PEAK) (NYMEX:QT3)
MarketContractOpenHighLowLastChangePctTime
QT3.M22Jun 202210010010010000.00%00:00
QT3.N22Jul 202214214214214200.00%00:00
QT3.Q22Aug 202211711711711700.00%00:00
PGP POLYMER GRADE PROPYLENE SWAPS (NYMEX:QPGP)
MarketContractOpenHighLowLastChangePctTime
QPGP.K22May 20220.564880.564880.564880.564880.000000.00%00:00
QPGP.M22Jun 20220.548750.548750.548750.548750.000000.00%00:00
QPGP.N22Jul 20220.571250.571250.571250.571250.000000.00%00:00
PJM AD HUB 5 MW RT (OFF PEAK) (NYMEX:QV3)
MarketContractOpenHighLowLastChangePctTime
QV3.M22Jun 202286.1586.1586.1586.150.000.00%00:00
QV3.N22Jul 2022101.6101.6101.6101.60.00.00%00:00
QV3.Q22Aug 202285.985.985.985.90.00.00%00:00
PJM AD HUB 5 MW RT (PEAK) (NYMEX:QAZ9)
MarketContractOpenHighLowLastChangePctTime
QAZ9.M22Jun 2022133.55133.55133.55133.550.000.00%00:00
QAZ9.N22Jul 2022188.65188.65188.65188.650.000.00%00:00
QAZ9.Q22Aug 2022148.95148.95148.95148.950.000.00%00:00
PJM WEST OFF_PEAK RT LMP (NYMEX:QN9)
MarketContractOpenHighLowLastChangePctTime
QN9.M22Jun 202282.6582.6582.6582.650.000.00%00:00
QN9.N22Jul 202297.6597.6597.6597.650.000.00%00:00
QN9.Q22Aug 202286.1586.1586.1586.150.000.00%00:00
PJM WESTERN HUB PEAK CAL-MO RT LMP (NYMEX:QAL1)
MarketContractOpenHighLowLastChangePctTime
QAL1.M22Jun 2022130.25130.25130.25130.250.000.00%00:00
QAL1.N22Jul 2022176.8176.8176.8176.80.00.00%00:00
QAL1.Q22Aug 2022150.8150.8150.8150.80.00.00%00:00
PROPANE NON-LDH MT BELVIEU OPIS (NYMEX:Q1R)
MarketContractOpenHighLowLastChangePctTime
Q1R.K22May 20221.229411.229411.229411.229410.000000.00%00:00
Q1R.M22Jun 20221.219381.219381.219381.219380.000000.00%00:00
Q1R.N22Jul 20221.2151.2151.2151.2150.0000.00%00:00
RBOB CALENDAR (NYMEX:QRLX)
MarketContractOpenHighLowLastChangePctTime
QRLX.K22May 20223.76373.76373.76373.76370.00000.00%00:00
QRLX.M22Jun 20223.77633.77633.77633.77630.00000.00%00:00
QRLX.N22Jul 20223.51383.51383.51383.51380.00000.00%00:00
RBOB CRACK SPREAD (NYMEX:QARE)
MarketContractOpenHighLowLastChangePctTime
QARE.K22May 202249.5849.5849.5849.580.000.00%00:00
QARE.M22Jun 202245.5945.5945.5945.590.000.00%00:00
QARE.N22Jul 202241.8641.8641.8641.860.000.00%00:00
RBOB GASOLINE (NYMEX:QRB)
MarketContractOpenHighLowLastChangePctTime
QRB.M22Jun 20223.81643.89603.78013.8383+0.0066+0.17%16:59
QRB.N22Jul 20223.69853.70713.68023.6964+0.0067+0.18%20:02
QRB.Q22Aug 20223.49533.50023.49373.5002-0.0136-0.39%19:38
RBOB GASOLINE (NYMEX:RB)
MarketContractOpenHighLowLastChangePctTime
RB.M22Jun 20223.84203.86383.82453.8609+0.0239+0.62%03:22
RB.N22Jul 20223.69853.72523.68023.7167+0.0270+0.73%03:27
RB.Q22Aug 20223.53473.56273.52143.5544+0.0281+0.79%03:28
RBOB GASOLINE VS BRENT CRACK SPREAD (NYMEX:QRBB)
MarketContractOpenHighLowLastChangePctTime
QRBB.K22May 202247.9747.9747.9747.970.000.00%00:00
QRBB.M22Jun 202244.75344.75344.75344.7530.0000.00%00:00
QRBB.N22Jul 202240.24440.24440.24440.2440.0000.00%00:00
RBOB GASOLINE VS EUROBOB OXY NWE (NYMEX:QEXR)
MarketContractOpenHighLowLastChangePctTime
QEXR.K22May 20220.28260.28260.28260.28260.00000.00%00:00
QEXR.M22Jun 20220.20180.20180.20180.20180.00000.00%00:00
QEXR.N22Jul 20220.2110.2110.2110.2110.0000.00%00:00
SINGAPORE 380CST FUEL OIL (NYMEX:QSE)
MarketContractOpenHighLowLastChangePctTime
QSE.K22May 2022625.395625.395625.395625.3950.0000.00%00:00
QSE.M22Jun 2022605.436605.436605.436605.4360.0000.00%00:00
QSE.N22Jul 2022593.798593.798593.798593.7980.0000.00%00:00
SINGAPORE GAS OIL (NYMEX:QSG)
MarketContractOpenHighLowLastChangePctTime
QSG.K22May 2022149.34149.34149.34149.340.000.00%00:00
QSG.M22Jun 2022138.03138.03138.03138.030.000.00%00:00
QSG.N22Jul 2022133.42133.42133.42133.420.000.00%00:00
SINGAPORE GASOIL VS LOW SULPHUR (NYMEX:QGA)
MarketContractOpenHighLowLastChangePctTime
QGA.K22May 20222.112.112.112.110.000.00%00:00
QGA.M22Jun 2022-0.2-0.2-0.2-0.2+0.10.00%00:00
QGA.N22Jul 2022-1.95-1.95-1.95-1.9500.00%00:00
SINGAPORE MOGAS 92 UNL (NYMEX:Q1N)
MarketContractOpenHighLowLastChangePctTime
Q1N.K22May 2022138.287138.287138.287138.2870.0000.00%00:00
Q1N.M22Jun 2022133.337133.337133.337133.3370.0000.00%00:00
Q1N.N22Jul 2022132.33132.33132.33132.330.000.00%00:00
SINGAPORE MOGAS 92 UNL BRENT CRACK (NYMEX:Q1NB)
MarketContractOpenHighLowLastChangePctTime
Q1NB.K22May 202231.52731.52731.52731.5270.0000.00%00:00
Q1NB.M22Jun 202229.57929.57929.57929.5790.0000.00%00:00
Q1NB.N22Jul 202225.1325.1325.1325.130.000.00%00:00
UP DOWN GC ULSD VS NYMEX HO SPREAD (NYMEX:QLT)
MarketContractOpenHighLowLastChangePctTime
QLT.K22May 2022-0.0258-0.0258-0.0258-0.0258+0.00910.00%00:00
QLT.M22Jun 2022-0.0525-0.0525-0.0525-0.0525-0.00250.00%00:00
QLT.N22Jul 2022-0.0375-0.0375-0.0375-0.0375+0.00750.00%00:00
WESTERN CANADIAN SELECT OIL INDEX (NYMEX:QWCW)
MarketContractOpenHighLowLastChangePctTime
QWCW.N22Jul 2022-14.55-14.55-14.55-14.5500.00%00:00
QWCW.Q22Aug 2022-14.65-14.65-14.65-14.6500.00%00:00
QWCW.U22Sep 2022-14.9-14.9-14.9-14.900.00%00:00
WTI BRENT CALENDAR (NYMEX:QBK)
MarketContractOpenHighLowLastChangePctTime
QBK.K22May 2022-1.47-1.47-1.47-1.47+0.140.00%00:00
QBK.M22Jun 2022-0.84-0.84-0.84-0.8400.00%00:00
QBK.N22Jul 2022-1.48-1.48-1.48-1.4800.00%00:00
WTI FINANCIAL FUTURES (NYMEX:QCSX)
MarketContractOpenHighLowLastChangePctTime
QCSX.K22May 2022108.58108.58108.58108.580.000.00%00:00
QCSX.M22Jun 2022108.87108.87108.87108.870.000.00%00:00
QCSX.N22Jul 2022105.72105.72105.72105.720.000.00%00:00
WTI HOUSTON VS WTI FINANCIAL (NYMEX:QHIL)
MarketContractOpenHighLowLastChangePctTime
QHIL.K22May 20221.671.671.671.670.000.00%00:00
QHIL.M22Jun 20221.681.681.681.680.000.00%00:00
QHIL.N22Jul 20221.581.581.581.580.000.00%00:00
WTI HOUSTON VS WTI TRADE MONTH (NYMEX:QHTT)
MarketContractOpenHighLowLastChangePctTime
QHTT.M22Jun 20221.31.31.31.30.00.00%00:00
QHTT.N22Jul 20221.131.131.131.130.000.00%00:00
QHTT.Q22Aug 20221.21.21.21.20.00.00%00:00
WTI MIDLAND (ARGUS) VS WTI FINCL (NYMEX:QFF)
MarketContractOpenHighLowLastChangePctTime
QFF.K22May 20221.321.321.321.320.000.00%00:00
QFF.M22Jun 20221.281.281.281.280.000.00%00:00
QFF.N22Jul 20221.171.171.171.170.000.00%00:00
WTI MIDLAND VS WTI TRADE MONTH (NYMEX:QWTT)
MarketContractOpenHighLowLastChangePctTime
QWTT.M22Jun 20220.950.950.950.950.000.00%00:00
QWTT.N22Jul 20220.850.850.850.850.000.00%00:00
QWTT.Q22Aug 20220.730.730.730.730.000.00%00:00
WTS (ARGUS) V WTI TRADE MONTH (NYMEX:QFH)
MarketContractOpenHighLowLastChangePctTime
QFH.M22Jun 2022-0.51-0.51-0.51-0.51-0.030.00%00:00
QFH.N22Jul 2022-0.5-0.5-0.5-0.500.00%00:00
QFH.Q22Aug 2022-0.55-0.55-0.55-0.55-0.020.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (NYMEX:QCJ#C)
MarketContractOpenHighLowLastChangePctTime
QCJ#CCash247024702470247000.00%00:00
BACKADJUSTED COFFEE (NYMEX:QKT#C)
BACKADJUSTED COTTON (NYMEX:QTT#C)
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
MarketContractOpenHighLowLastChangePctTime
QPPP#CCash0.883810.883810.883810.883810.000000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
MarketContractOpenHighLowLastChangePctTime
QYO#CCash0.19770.19770.19770.19770.00000.00%00:00
COCOA (NYMEX:QCJ)
MarketContractOpenHighLowLastChangePctTime
QCJ.N22Jul 2022245724572457245700.00%00:00
QCJ.U22Sep 2022248024802480248000.00%00:00
QCJ.Z22Dec 2022250925092509250900.00%00:00
COFFEE (NYMEX:QKT)
MarketContractOpenHighLowLastChangePctTime
QKT.N22Jul 20222.1872.1872.1872.1870.0000.00%00:00
QKT.U22Sep 20222.1882.1882.1882.1880.0000.00%00:00
QKT.Z22Dec 20222.2692.2692.2692.2690.0000.00%00:00
COTTON (NYMEX:QTT)
MarketContractOpenHighLowLastChangePctTime
QTT.N22Jul 20221.4771.4771.4771.4770.0000.00%00:00
QTT.V22Oct 20221.39011.39011.39011.39010.00000.00%00:00
QTT.H23Mar 20231.24111.24111.24111.24110.00000.00%00:00
PP POLYPROPYLENE (NYMEX:QPPP)
MarketContractOpenHighLowLastChangePctTime
QPPP.K22May 20220.883810.883810.883810.883810.000000.00%00:00
QPPP.M22Jun 20220.880.880.880.880.000.00%00:00
QPPP.N22Jul 20220.880.880.880.880.000.00%00:00
SUGAR #11 (NYMEX:QYO)
MarketContractOpenHighLowLastChangePctTime
QYO.N22Jul 20220.19830.19830.19830.19830.00000.00%00:00
QYO.V22Oct 20220.1990.1990.1990.1990.0000.00%00:00
QYO.H23Mar 20230.20110.20110.20110.20110.00000.00%00:00
Metals
View all months of INO Metals
ALUMINUM (NYMEX:ALI)
MarketContractOpenHighLowLastChangePctTime
ALI.N22Jul 20222979.002979.002979.002979.00+28.75+0.99%01:31
ALI.Q22Aug 20222985.252996.752983.752992.00+34.25+1.16%03:12
ALI.N22:Q22Jul 2022/Aug 2022 Spread-6.25-6.25-6.25-6.25+1.250.00%01:31
ALUMINUM MW US TRANSACTION PREM (NYMEX:AUP)
MarketContractOpenHighLowLastChangePctTime
AUP.M22Jun 20220.35250.35250.35250.3525-0.0025-0.71%11:33
AUP.Q22Aug 20220.33750.33750.33750.3325+0.0025+0.74%14:07
AUP.U22Sep 20220.33500.33500.33500.3350-0.0025-0.75%12:47
COPPER (NYMEX:HG)
MarketContractOpenHighLowLastChangePctTime
HG.K22May 20224.2564.3204.2564.281+0.014+0.33%15:31
HG.M22Jun 20224.31304.32754.29704.3080+0.0340+0.79%03:23
HG.N22Jul 20224.29454.33254.29454.3025+0.0275+0.64%03:28
COPPER (TAS) (NYMEX:HGT)
MarketContractOpenHighLowLastChangePctTime
HGT.N22Jul 202255-5-5-100.00%12:59
DOMESTIC HOT-ROLLED COIL STEEL (NYMEX:HRC)
MarketContractOpenHighLowLastChangePctTime
HRC.K22May 20221377137713771385-3-0.22%11:18
HRC.M22Jun 20221180118511711180+13+1.10%14:59
HRC.N22Jul 20221045104510251030+15+1.46%14:01
E-MICRO GOLD (NYMEX:MGC)
MarketContractOpenHighLowLastChangePctTime
MGC.M22Jun 20221845.11859.71843.91853.8+11.7+0.63%03:27
MGC.Q22Aug 20221851.41864.81850.21860.1+11.7+0.63%03:27
MGC.V22Oct 20221866.31871.11859.51866.8+10.8+0.58%00:41
GOLD (NYMEX:GC)
MarketContractOpenHighLowLastChangePctTime
GC.K22May 20221810.91812.31810.71841.8-7.7-0.42%03:16
GC.M22Jun 20221844.41858.21843.31853.9+11.8+0.64%03:28
GC.N22Jul 20221847.41860.71847.41844.7+10.9+0.59%23:16
GOLD (E-MINI) (NYMEX:QO)
MarketContractOpenHighLowLastChangePctTime
QO.M22Jun 20221844.251857.251843.751853.50+11.50+0.62%03:26
QO.Q22Aug 20221859.01861.01852.01859.0+10.5+0.57%03:20
QO.V22Oct 20221864.51864.51864.51856.0+8.5+0.46%18:05
GOLD (TAS) (NYMEX:GCT)
MarketContractOpenHighLowLastChangePctTime
GCT.M22Jun 20221111+70.00%11:45
GCT.Q22Aug 2022-1-1-1-1+20.00%13:13
GCT.M22:Q22Jun 2022/Aug 2022 Spread1111+2+200.00%13:29
PALLADIUM (NYMEX:PA)
MarketContractOpenHighLowLastChangePctTime
PA.M22Jun 20221953.52025.01949.52018.0+78.3+4.04%03:27
PA.U22Sep 20221956.02026.51951.02019.0+78.1+4.02%03:22
PA.Z22Dec 20222004.52004.52004.51953.5+20.0+1.03%18:27
PALLADIUM (NYMEX:QPA)
MarketContractOpenHighLowLastChangePctTime
QPA.M22Jun 20221953.51970.01949.51969.5+29.8+1.54%21:15
QPA.U22Sep 20221990.02018.01915.51944.0-37.8-1.95%16:55
QPA.Z22Dec 20221980.01980.01980.01980.0+26.5+1.36%00:10
SILVER (NYMEX:SI)
MarketContractOpenHighLowLastChangePctTime
SI.K22May 202221.83521.83521.83521.669+0.166+0.76%18:03
SI.M22Jun 202221.77021.91521.77021.915+0.271+1.25%01:47
SI.N22Jul 202221.78022.02521.76521.940+0.266+1.22%03:27
SILVER (E-MINI) (NYMEX:QI)
MarketContractOpenHighLowLastChangePctTime
QI.N22Jul 202221.850021.975021.812521.9375+0.2625+1.20%03:09
QI.U22Sep 202222.037522.037522.037522.0375+0.2750+1.26%02:42
QI.Z22Dec 202222.000022.000022.000021.9625-0.2000-0.91%10:00
SILVER (TAS) (NYMEX:SIT)
MarketContractOpenHighLowLastChangePctTime
SIT.N22Jul 2022-1-1-3-3-20.00%13:24
SIT.Z22Dec 2022111100.00%11:25
SILVER 1000 OZ (NYMEX:SIL)
MarketContractOpenHighLowLastChangePctTime
SIL.M22Jun 202221.77021.93021.77021.890+0.246+1.14%03:09
SIL.N22Jul 202221.77022.02021.76021.940+0.266+1.22%03:27
SIL.U22Sep 202222.03522.05021.94522.050+0.282+1.29%01:47
US MIDWEST #1 BUSHELING FERROUS SCRAP (NYMEX:BUS)
MarketContractOpenHighLowLastChangePctTime
BUS.M22Jun 2022660660660660+10+1.52%11:16
BUS.Q22Aug 2022615615615620-15-2.44%10:55
BUS.V22Oct 2022590590590595-5-0.85%05:13
Weather
View all months of INO Weather
BACKADJUSTED CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1#C)
MarketContractOpenHighLowLastChangePctTime
QCC1#CCash29.9929.9929.9929.990.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2#C)
MarketContractOpenHighLowLastChangePctTime
QCC2#CCash30.1530.1530.1530.150.000.00%00:00
BACKADJUSTED CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3#C)
MarketContractOpenHighLowLastChangePctTime
QCC3#CCash30.0330.0330.0330.030.000.00%00:00
BACKADJUSTED EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5#C)
MarketContractOpenHighLowLastChangePctTime
QCC5#CIndex-5.5-5.5-5.5-5.500.00%00:00
CALIF CARBON ALLOWANCE 2021 (NYMEX:QCC1)
MarketContractOpenHighLowLastChangePctTime
QCC1.K22May 202230.1330.1330.1330.130.000.00%00:00
QCC1.M22Jun 202230.130.130.130.10.00.00%00:00
QCC1.N22Jul 202230.2130.2130.2130.210.000.00%00:00
CALIF CARBON ALLOWANCE 2022 (NYMEX:QCC2)
MarketContractOpenHighLowLastChangePctTime
QCC2.K22May 202230.1530.1530.1530.150.000.00%00:00
QCC2.M22Jun 202230.2530.2530.2530.250.000.00%00:00
QCC2.N22Jul 202230.3530.3530.3530.350.000.00%00:00
CALIF CARBON ALLOWANCE 2023 (NYMEX:QCC3)
MarketContractOpenHighLowLastChangePctTime
QCC3.K22May 202230.0330.0330.0330.030.000.00%00:00
QCC3.M22Jun 202230.1430.1430.1430.140.000.00%00:00
QCC3.N22Jul 202230.2530.2530.2530.250.000.00%00:00
EDMONTON C5+ CONDENSATE INDEX (NYMEX:QCC5)
MarketContractOpenHighLowLastChangePctTime
QCC5.N22Jul 2022-5.5-5.5-5.5-5.500.00%00:00
QCC5.Q22Aug 2022-5-5-5-500.00%00:00
QCC5.U22Sep 2022-4.5-4.5-4.5-4.500.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.