Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Division of Agriculture R...more (News): Topigs Norsvin Canada Inc...more (Featured): Iowa Select Farms SelectC...more (Featured): How To: Step-by-Step Guid...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

ULSD NY Harbor
Delayed Futures - 11:32 - Friday, December 06
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (HOY00)	1.9325s	+0.0080	0.0000	1.9325	1.9325	0	1.9245	17:00	Q / C / O
Jan '20 (HOF20)	1.9489	+0.0159	1.9320	1.9734	1.9188	39505	1.9330	10:32	Q / C / O
Feb '20 (HOG20)	1.9494	+0.0163	1.9320	1.9725	1.9186	23594	1.9331	10:32	Q / C / O
Mar '20 (HOH20)	1.9418	+0.0169	1.9235	1.9631	1.9112	14559	1.9249	10:32	Q / C / O
Apr '20 (HOJ20)	1.9266	+0.0167	1.9107	1.9459	1.8960	11360	1.9099	10:32	Q / C / O
May '20 (HOK20)	1.9122	+0.0144	1.9026	1.9289	1.8845	6922	1.8978	10:31	Q / C / O
Jun '20 (HOM20)	1.9034	+0.0144	1.8820	1.9218	1.8790	7675	1.8890	10:32	Q / C / O
Jul '20 (HON20)	1.8918	+0.0054	1.8770	1.9083	1.8770	1273	1.8864	09:52	Q / C / O
Aug '20 (HOQ20)	1.9020	+0.0169	1.9020	1.9020	1.9020	729	1.8851	08:46	Q / C / O
Sep '20 (HOU20)	1.8899	+0.0045	1.8762	1.9012	1.8759	973	1.8854	09:38	Q / C / O
Oct '20 (HOV20)	1.9103	+0.0244	1.9037	1.9103	1.9037	321	1.8859	09:04	Q / C / O
Nov '20 (HOX20)	1.8770	-0.0098	1.8770	1.8770	1.8770	189	1.8868	07:58	Q / C / O
Dec '20 (HOZ20)	1.8988	+0.0118	1.8905	1.9137	1.8730	3005	1.8870	10:32	Q / C / O
Jan '21 (HOF21)	1.8879s	+0.0104	1.8921	1.8921	1.8780	696	1.8775	18:34	Q / C / O
Feb '21 (HOG21)	1.8826s	+0.0103	1.8821	1.8831	1.8821	104	1.8723	18:35	Q / C / O
Mar '21 (HOH21)	1.8722s	+0.0102	1.8731	1.8731	1.8722	12	1.8620	18:35	Q / C / O
Apr '21 (HOJ21)	1.8551s	+0.0102	1.8561	1.8561	1.8551	5	1.8449	18:34	Q / C / O
May '21 (HOK21)	1.8435s	+0.0102	1.8451	1.8451	1.8435	5	1.8333	18:34	Q / C / O
Jun '21 (HOM21)	1.8625	+0.0247	1.8625	1.8625	1.8625	49	1.8378	08:56	Q / C / O
Jul '21 (HON21)	1.8374s	+0.0100	1.8381	1.8381	1.8374	2	1.8274	18:34	Q / C / O
Aug '21 (HOQ21)	1.8379s	+0.0098	0.0000	1.8379	1.8379	24	1.8281	18:34	Q / C / O
Sep '21 (HOU21)	1.8385s	+0.0095	0.0000	1.8385	1.8385	5	1.8290	18:34	Q / C / O
Oct '21 (HOV21)	1.8414s	+0.0094	1.8450	1.8450	1.8414	9	1.8320	18:34	Q / C / O
Nov '21 (HOX21)	1.8443s	+0.0091	0.0000	1.8443	1.8443	5	1.8352	18:35	Q / C / O
Dec '21 (HOZ21)	1.8448s	+0.0088	1.8425	1.8448	1.8383	35	1.8360	18:33	Q / C / O
Jan '22 (HOF22)	1.8467s	+0.0088	0.0000	1.8467	1.8467	0	1.8379	18:35	Q / C / O
Feb '22 (HOG22)	1.8430s	+0.0088	0.0000	1.8430	1.8430	0	1.8342	18:35	Q / C / O
Mar '22 (HOH22)	1.8366s	+0.0088	0.0000	1.8366	1.8366	0	1.8278	18:35	Q / C / O
Apr '22 (HOJ22)	1.8227s	+0.0088	0.0000	1.8227	1.8227	0	1.8139	18:35	Q / C / O
May '22 (HOK22)	1.8199s	+0.0088	0.0000	1.8199	1.8199	0	1.8111	18:34	Q / C / O
Jun '22 (HOM22)	1.8184s	+0.0088	0.0000	1.8184	1.8184	0	1.8096	18:35	Q / C / O
Jul '22 (HON22)	1.8212s	+0.0088	0.0000	1.8212	1.8212	0	1.8124	18:35	Q / C / O
Aug '22 (HOQ22)	1.8218s	+0.0088	0.0000	1.8218	1.8218	0	1.8130	18:35	Q / C / O
Sep '22 (HOU22)	1.8218s	+0.0088	0.0000	1.8218	1.8218	0	1.8130	18:35	Q / C / O
Oct '22 (HOV22)	1.8203s	+0.0088	0.0000	1.8203	1.8203	0	1.8115	18:34	Q / C / O
Nov '22 (HOX22)	1.8151s	+0.0088	0.0000	1.8151	1.8151	0	1.8063	18:33	Q / C / O
Dec '22 (HOZ22)	1.8221s	+0.0088	0.0000	1.8221	1.8221	25	1.8133	18:35	Q / C / O
Jan '23 (HOF23)	1.8231s	+0.0088	0.0000	1.8231	1.8231	0	1.8143	18:34	Q / C / O
Feb '23 (HOG23)	1.8243s	+0.0088	0.0000	1.8243	1.8243	0	1.8155	18:33	Q / C / O
Mar '23 (HOH23)	1.8282s	+0.0088	0.0000	1.8282	1.8282	0	1.8194	18:34	Q / C / O
Apr '23 (HOJ23)	1.8396s	+0.0088	0.0000	1.8396	1.8396	0	1.8308	18:34	Q / C / O
May '23 (HOK23)	1.8349s	+0.0088	0.0000	1.8349	1.8349	0	1.8261	18:34	Q / C / O
Jun '23 (HOM23)	1.8392s	+0.0088	0.0000	1.8392	1.8392	0	1.8304	18:34	Q / C / O
Jul '23 (HON23)	1.8387s	+0.0088	0.0000	1.8387	1.8387	0	1.8299	18:35	Q / C / O
Aug '23 (HOQ23)	1.8362s	+0.0088	0.0000	1.8362	1.8362	0	1.8274	18:34	Q / C / O
Sep '23 (HOU23)	1.8276s	+0.0088	0.0000	1.8276	1.8276	0	1.8188	18:35	Q / C / O
Oct '23 (HOV23)	1.8266s	+0.0088	0.0000	1.8266	1.8266	0	1.8178	18:33	Q / C / O
Nov '23 (HOX23)	1.8293s	+0.0088	0.0000	1.8293	1.8293	0	1.8205	18:34	Q / C / O
Dec '23 (HOZ23)	1.8196s	+0.0088	0.0000	1.8196	1.8196	25	1.8108	18:34	Q / C / O
Jan '24 (HOF24)	1.8156s	+0.0088	0.0000	1.8156	1.8156	0	1.8068	18:34	Q / C / O