Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 65.10 66.88 64.88 66.58 1.39 66.43 02:29P Chart for QCL6H Options for QCL6H
Apr 26 64.97 66.78 64.77 66.58 1.53 66.40 02:28P Chart for QCL6J Options for QCL6J
May 26 64.71 66.49 64.62 66.37 1.53 66.20 02:29P Chart for QCL6K Options for QCL6K
Jun 26 64.35 66.10 64.35 66.00 1.47 65.87 02:29P Chart for QCL6M Options for QCL6M
Jul 26 64.25 65.66 64.08 65.57 1.39 65.45 02:29P Chart for QCL6N Options for QCL6N
Aug 26 63.90 65.15 63.68 65.07 1.29 64.95 02:29P Chart for QCL6Q Options for QCL6Q
Sep 26 63.45 64.64 63.26 64.52 1.16 64.43 02:29P Chart for QCL6U Options for QCL6U
Oct 26 63.01 64.10 62.84 64.01 1.07 63.90 02:29P Chart for QCL6V Options for QCL6V
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 3.022 3.095 2.976 2.981 -0.030 2.996 02:28P Chart for QNG6H Options for QNG6H
Apr 26 2.941 3.006 2.927 2.931 -0.002 2.946 02:28P Chart for QNG6J Options for QNG6J
May 26 2.966 3.021 2.948 2.955 0.003 2.968 02:28P Chart for QNG6K Options for QNG6K
Jun 26 3.111 3.183 3.110 3.130 0.018 3.140 02:28P Chart for QNG6M Options for QNG6M
Jul 26 3.367 3.446 3.367 3.400 0.026 3.409 02:28P Chart for QNG6N Options for QNG6N
Aug 26 3.454 3.518 3.448 3.476 0.026 3.486 02:28P Chart for QNG6Q Options for QNG6Q
Sep 26 3.440 3.505 3.437 3.466 0.028 3.475 02:28P Chart for QNG6U Options for QNG6U
Oct 26 3.503 3.564 3.493 3.521 0.024 3.531 02:28P Chart for QNG6V Options for QNG6V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 2.5106 2.6239 2.5041 2.6196 0.1009 2.6147 02:28P Chart for QHO6H Options for QHO6H
Apr 26 2.4267 2.5145 2.4245 2.5125 0.0818 2.5076 02:28P Chart for QHO6J Options for QHO6J
May 26 2.3942 2.4555 2.3830 2.4532 0.0662 2.4499 02:28P Chart for QHO6K Options for QHO6K
Jun 26 2.3604 2.4155 2.3496 2.4134 0.0585 2.4104 02:28P Chart for QHO6M Options for QHO6M
Jul 26 2.3423 2.3934 2.3321 2.3920 0.0553 2.3888 02:28P Chart for QHO6N Options for QHO6N
Aug 26 2.3258 2.3787 2.3231 2.3775 0.0526 2.3740 02:28P Chart for QHO6Q Options for QHO6Q
Sep 26 2.3248 2.3720 2.3195 2.3720 0.0506 2.3678 02:28P Chart for QHO6U Options for QHO6U
Oct 26 2.3377 2.3683 2.3377 2.3683 0.0483 2.3636 02:28P Chart for QHO6V Options for QHO6V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 1.9707 2.0088 1.9587 2.0064 0.0384 2.0066 02:28P Chart for QRB6H Options for QRB6H
Apr 26 2.2089 2.2471 2.2011 2.2462 0.0414 2.2437 02:28P Chart for QRB6J Options for QRB6J
May 26 2.2157 2.2532 2.2094 2.2514 0.0382 2.2499 02:28P Chart for QRB6K Options for QRB6K
Jun 26 2.2086 2.2424 2.2001 2.2418 0.0382 2.2394 02:28P Chart for QRB6M Options for QRB6M
Jul 26 2.1849 2.2202 2.1794 2.2183 0.0354 2.2175 02:28P Chart for QRB6N Options for QRB6N
Aug 26 2.1542 2.1887 2.1499 2.1884 0.0350 2.1866 02:28P Chart for QRB6Q Options for QRB6Q
Sep 26 2.1148 2.1441 2.1115 2.1439 0.0323 2.1435 02:28P Chart for QRB6U Options for QRB6U
Oct 26 1.9600 1.9860 1.9550 1.9860 0.0331 1.9842 02:28P Chart for QRB6V Options for QRB6V
@AC - @ACF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for @AC0F Options for @AC0F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Feb 26 5014.7 5014.7 4984.5 4984.5 - 10.6 4975.9 02:28P Chart for QGC6G Options for QGC6G
Mar 26 4970.0 5021.0 4962.6 4990.4 - 2.0 4979.8 02:28P Chart for QGC6H Options for QGC6H
Apr 26 4993.7 5042.8 4971.5 5015.4 5.9 4997.4 02:28P Chart for QGC6J Options for QGC6J
May 26 5000.1 5060.4 4997.8 5014.9 - 12.2 5016.0 02:28P Chart for QGC6K Options for QGC6K
Jun 26 5016.0 5080.3 5009.2 5053.6 6.7 5035.1 02:28P Chart for QGC6M Options for QGC6M
Jul 26 5050.4 5092.0 5050.0 5067.0 1.7 5053.5 02:28P Chart for QGC6N Options for QGC6N
Aug 26 5066.7 5115.1 5057.9 5075.2 - 8.5 5072.0 02:28P Chart for QGC6Q Options for QGC6Q
Sep 26 5110.9 - 11.6 5088.0 02:28P Chart for QGC6U Options for QGC6U
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Feb 26 76.940 78.940 76.940 77.625 0.116 77.565 02:28P Chart for QSI6G Options for QSI6G
Mar 26 77.145 79.405 76.300 78.105 0.507 77.634 02:28P Chart for QSI6H Options for QSI6H
Apr 26 76.680 79.255 76.680 78.380 0.491 77.926 02:28P Chart for QSI6J Options for QSI6J
May 26 77.880 79.910 76.955 78.700 0.504 78.231 02:28P Chart for QSI6K Options for QSI6K
Jun 26 78.395 80.000 77.815 78.425 -0.069 78.530 02:28P Chart for QSI6M Options for QSI6M
Jul 26 78.275 80.455 77.535 79.175 0.408 78.812 02:28P Chart for QSI6N Options for QSI6N
Aug 26 79.325 79.325 79.315 79.315 0.047 79.081 02:28P Chart for QSI6Q Options for QSI6Q
Sep 26 78.490 80.560 78.490 79.050 0.045 79.319 02:28P Chart for QSI6U Options for QSI6U
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Feb 26 5.7350 5.7350 5.7250 5.7315 -0.0635 5.7300 02:28P Chart for QHG6G Options for QHG6G
Mar 26 5.7800 5.8130 5.6795 5.7535 -0.0495 5.7385 02:28P Chart for QHG6H Options for QHG6H
Apr 26 5.8155 5.8380 5.7125 5.7795 -0.0525 5.7680 02:28P Chart for QHG6J Options for QHG6J
May 26 5.8385 5.8715 5.7395 5.8145 -0.0485 5.7985 02:28P Chart for QHG6K Options for QHG6K
Jun 26 5.8340 5.8415 5.7990 5.8280 -0.0635 5.8280 02:28P Chart for QHG6M Options for QHG6M
Jul 26 5.8970 5.9285 5.7980 5.8710 -0.0505 5.8575 02:28P Chart for QHG6N Options for QHG6N
Aug 26 5.9245 -0.0635 5.8850 02:28P Chart for QHG6Q Options for QHG6Q
Sep 26 5.9530 5.9835 5.8590 5.9215 -0.0535 5.9115 02:28P Chart for QHG6U Options for QHG6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
WTI at 6-Mo Highs on Iran Tensions, U.S. Crude Stock Drop 2/19 2:39 PM
EIA: PADD 5 Gasoline Stocks Fall Second Week in Row 2/19 1:37 PM
EIA: PADD 2 Gasoline Stocks Hold at 2-Year High 2/19 12:51 PM
EIA: PADD 3 Gasoline Stocks Record 6th Straight Weekly Dra 2/19 12:48 PM
PADD 1 Gasoline Stocks Decline; Distillates Draw on Wk 2/19 12:47 PM
EIA: U.S. Crude Stocks Tumble 9M Bbl; Products Down Too 2/19 12:33 PM



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN