« Back to Futures & Commodities

Detailed Quote for Heating Oil Aug 2017 (/HO:NMX)
$ 1.4164   -0.0029 (-0.20%) Volume: 2.5k 6:28 AM EDT Jun 28, 2017
Today 5d 1m 3m 1y more
Last Price
1.4164
Change $
0.0029
Change %
0.20%
Volume
2.5k
Bid
1.4156
Bid Size
100
Ask
1.4161
Ask Size
100
Open
1.4081
High
1.4225
Low
1.4057
Settlement
1.4193
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:28
Exchange
NMX

 
Heating Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /HON7:NMX Jun 30, 2017 1.4119 -0.0018 -0.13% 1.4035 1.4165 1.4006 1.4137 17375 362
Aug 2017 /HOQ7:NMX Jul 31, 2017 1.4164 -0.0029 -0.20% 1.4081 1.4225 1.4057 1.4193 128176 2.5k
Sep 2017 /HOU7:NMX Aug 31, 2017 1.4258 -0.0019 -0.13% 1.4147 1.4306 1.4147 1.4277 65619 721
Oct 2017 /HOV7:NMX Sep 29, 2017 1.4336 -0.003 -0.21% 1.4248 1.4385 1.4248 1.4366 35271 306
Nov 2017 /HOX7:NMX Oct 31, 2017 1.4466 -0.0004 -0.03% 1.4447 1.4466 1.437 1.447 23720 262
Dec 2017 /HOZ7:NMX Nov 30, 2017 1.4571 -0.0013 -0.09% 1.4488 1.4591 1.4468 1.4584 59412 609
Jan 2018 /HOF8:NMX Dec 29, 2017 1.463 -0.0062 -0.42% 1.4645 1.4645 1.463 1.4692 20197 119
Feb 2018 /HOG8:NMX Jan 31, 2018 1.46 -0.016 -1.08% N/A N/A N/A 1.476 6964 32
Mar 2018 /HOH8:NMX Feb 28, 2018 1.4615 -0.0162 -1.10% N/A N/A N/A 1.4777 14727 28
Apr 2018 /HOJ8:NMX Mar 29, 2018 1.4731 -0.0013 -0.09% N/A N/A N/A 1.4744 5480 9
May 2018 /HOK8:NMX Apr 30, 2018 1.4773 0.0014 0.09% N/A N/A N/A 1.4759 3119 5
Jun 2018 /HOM8:NMX May 31, 2018 1.4802 -0.0003 -0.02% N/A N/A N/A 1.4805 16960 100
Jul 2018 /HON8:NMX Jun 29, 2018 1.4753 -0.0116 -0.78% N/A N/A N/A 1.4869 1419 0
Aug 2018 /HOQ8:NMX Jul 31, 2018 1.4812 -0.0123 -0.82% N/A N/A N/A 1.4935 1234 0
Sep 2018 /HOU8:NMX Aug 31, 2018 1.5003 0.00 0.00% N/A N/A N/A 1.5003 1403 0
Oct 2018 /HOV8:NMX Sep 28, 2018 1.5053 -0.002 -0.13% N/A N/A N/A 1.5073 848 0
Nov 2018 /HOX8:NMX Oct 31, 2018 1.5146 0.00 0.00% N/A N/A N/A 1.5146 1769 0
Dec 2018 /HOZ8:NMX Nov 30, 2018 1.5129 -0.0084 -0.55% N/A N/A N/A 1.5213 14029 2
Jan 2019 /HOF9:NMX Dec 31, 2018 1.5288 0.00 0.00% N/A N/A N/A 1.5288 2595 0
Feb 2019 /HOG9:NMX Jan 31, 2019 1.5319 0.00 0.00% N/A N/A N/A 1.5319 137 0
Mar 2019 /HOH9:NMX Feb 28, 2019 1.5311 0.00 0.00% N/A N/A N/A 1.5311 99 0
Apr 2019 /HOJ9:NMX Mar 29, 2019 1.5342 0.0087 0.57% N/A N/A N/A 1.5255 119 0
May 2019 /HOK9:NMX Apr 30, 2019 1.5251 0.00 0.00% N/A N/A N/A 1.5251 73 0
Jun 2019 /HOM9:NMX May 31, 2019 1.5273 0.00 0.00% N/A N/A N/A 1.5273 1639 0
Jul 2019 /HON9:NMX Jun 28, 2019 1.5348 0.00 0.00% N/A N/A N/A 1.5348 43 0
Aug 2019 /HOQ9:NMX Jul 31, 2019 1.5438 0.00 0.00% N/A N/A N/A 1.5438 45 0
Sep 2019 /HOU9:NMX Aug 30, 2019 1.5543 0.00 0.00% N/A N/A N/A 1.5543 36 0
Oct 2019 /HOV9:NMX Sep 30, 2019 1.5638 0.00 0.00% N/A N/A N/A 1.5638 23 0
Nov 2019 /HOX9:NMX Oct 31, 2019 1.5723 0.00 0.00% N/A N/A N/A 1.5723 17 0
Dec 2019 /HOZ9:NMX Nov 29, 2019 1.58 -0.0003 -0.02% N/A N/A N/A 1.5803 3032 0
Jan 2020 /HOF0:NMX Dec 31, 2019 1.5883 0.00 0.00% N/A N/A N/A 1.5883 4 0
Feb 2020 /HOG0:NMX Jan 31, 2020 1.5933 0.00 0.00% N/A N/A N/A 1.5933 4 0
Mar 2020 /HOH0:NMX Feb 28, 2020 1.5938 0.00 0.00% N/A N/A N/A 1.5938 4 0
Apr 2020 /HOJ0:NMX Mar 31, 2020 1.5888 0.00 0.00% N/A N/A N/A 1.5888 3 0
May 2020 /HOK0:NMX Apr 30, 2020 1.5908 0.00 0.00% N/A N/A N/A 1.5908 2 0
Jun 2020 /HOM0:NMX May 29, 2020 1.5948 0.00 0.00% N/A N/A N/A 1.5948 2 0
Jul 2020 /HON0:NMX Jun 30, 2020 1.6008 0.00 0.00% N/A N/A N/A 1.6008 0 0
Aug 2020 /HOQ0:NMX Jul 31, 2020 1.6073 0.00 0.00% N/A N/A N/A 1.6073 0 0
Sep 2020 /HOU0:NMX Aug 31, 2020 1.6143 0.00 0.00% N/A N/A N/A 1.6143 0 0
Oct 2020 /HOV0:NMX Sep 30, 2020 1.6203 0.00 0.00% N/A N/A N/A 1.6203 0 0
Nov 2020 /HOX0:NMX Oct 30, 2020 1.6248 0.00 0.00% N/A N/A N/A 1.6248 0 0
Dec 2020 /HOZ0:NMX Nov 30, 2020 1.6288 0.00 0.00% N/A N/A N/A 1.6288 151 0
Jan 2021 /HOF1:NMX Dec 31, 2020 1.6348 0.00 0.00% N/A N/A N/A 1.6348 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  r   Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.