Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 86.64 87.23 83.20 84.49 -3.22 84.88 02:40P Chart for QCL6N Options for QCL6N
Aug 26 85.00 85.61 81.68 82.96 -3.20 83.35 02:40P Chart for QCL6Q Options for QCL6Q
Sep 26 83.50 83.94 80.35 81.40 -3.14 81.71 02:40P Chart for QCL6U Options for QCL6U
Oct 26 81.46 82.32 78.84 79.79 -3.13 80.05 02:40P Chart for QCL6V Options for QCL6V
Nov 26 80.15 80.91 77.64 78.42 -3.11 78.63 02:40P Chart for QCL6X Options for QCL6X
Dec 26 79.21 79.73 76.53 77.26 -3.05 77.41 02:40P Chart for QCL6Z Options for QCL6Z
Jan 27 77.72 78.59 75.67 76.28 -2.98 76.41 02:40P Chart for QCL7F Options for QCL7F
Feb 27 76.82 77.55 74.93 75.50 -2.87 75.60 02:40P Chart for QCL7G Options for QCL7G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.085 3.137 3.031 3.129 0.042 3.120 02:39P Chart for QNG6N Options for QNG6N
Aug 26 3.130 3.170 3.072 3.164 0.032 3.157 02:39P Chart for QNG6Q Options for QNG6Q
Sep 26 3.104 3.137 3.050 3.133 0.026 3.126 02:39P Chart for QNG6U Options for QNG6U
Oct 26 3.142 3.175 3.087 3.167 0.023 3.160 02:39P Chart for QNG6V Options for QNG6V
Nov 26 3.339 3.365 3.288 3.352 0.006 3.343 02:39P Chart for QNG6X Options for QNG6X
Dec 26 3.961 3.991 3.909 3.978 0.009 3.973 02:39P Chart for QNG6Z Options for QNG6Z
Jan 27 4.373 4.411 4.324 4.391 0.008 4.389 02:39P Chart for QNG7F Options for QNG7F
Feb 27 3.949 3.986 3.907 3.966 0.006 3.963 02:39P Chart for QNG7G Options for QNG7G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.4623 3.4914 3.3124 3.4016 -0.1115 3.4044 02:39P Chart for QHO6N Options for QHO6N
Aug 26 3.4380 3.4607 3.2921 3.3614 -0.1217 3.3639 02:39P Chart for QHO6Q Options for QHO6Q
Sep 26 3.3948 3.4280 3.2751 3.3298 -0.1246 3.3323 02:39P Chart for QHO6U Options for QHO6U
Oct 26 3.3601 3.3913 3.2498 3.2933 -0.1226 3.2954 02:39P Chart for QHO6V Options for QHO6V
Nov 26 3.3320 3.3394 3.2101 3.2418 -0.1201 3.2449 02:39P Chart for QHO6X Options for QHO6X
Dec 26 3.2492 3.2804 3.1581 3.1815 -0.1153 3.1844 02:40P Chart for QHO6Z Options for QHO6Z
Jan 27 3.2135 3.2346 3.1271 3.1400 -0.1114 3.1430 02:40P Chart for QHO7F Options for QHO7F
Feb 27 3.1591 3.1812 3.0842 3.1002 -0.1050 3.1025 02:40P Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.0546 3.0901 2.9619 3.0414 -0.0600 3.0498 02:40P Chart for QRB6N Options for QRB6N
Aug 26 3.0020 3.0258 2.9120 2.9800 -0.0658 2.9867 02:40P Chart for QRB6Q Options for QRB6Q
Sep 26 2.8960 2.9319 2.8310 2.8861 -0.0692 2.8916 02:40P Chart for QRB6U Options for QRB6U
Oct 26 2.6680 2.6868 2.5923 2.6379 -0.0688 2.6441 02:40P Chart for QRB6V Options for QRB6V
Nov 26 2.5656 2.5850 2.5020 2.5356 -0.0694 2.5397 02:40P Chart for QRB6X Options for QRB6X
Dec 26 2.4891 2.5059 2.4247 2.4518 -0.0723 2.4579 02:40P Chart for QRB6Z Options for QRB6Z
Jan 27 2.4463 2.4565 2.3959 2.4055 -0.0718 2.4105 02:40P Chart for QRB7F Options for QRB7F
Feb 27 2.4471 2.4471 2.3865 2.3970 -0.0675 2.3971 02:40P Chart for QRB7G Options for QRB7G
@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
Jun 26 4208.3 4225.3 4173.2 4207.9 124.7 4215.0 02:40P Chart for QGC6M Options for QGC6M
Jul 26 4220.2 4248.2 4176.5 4210.5 112.5 4222.7 02:40P Chart for QGC6N Options for QGC6N
Aug 26 4234.9 4267.8 4191.1 4226.7 112.7 4238.8 02:40P Chart for QGC6Q Options for QGC6Q
Sep 26 4248.0 4271.6 4206.0 4243.0 114.7 4253.3 02:40P Chart for QGC6U Options for QGC6U
Oct 26 4268.0 4295.9 4222.4 4259.2 116.5 4268.3 02:40P Chart for QGC6V Options for QGC6V
Nov 26 4290.6 4293.8 4288.0 4293.8 135.2 4284.8 02:40P Chart for QGC6X Options for QGC6X
Dec 26 4294.2 4329.4 4253.3 4289.5 115.5 4300.4 02:40P Chart for QGC6Z Options for QGC6Z
Jan 27 4312.9 126.5 4317.8 02:40P Chart for QGC7F Options for QGC7F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 67.045 68.080 67.020 67.870 3.985 67.859 02:40P Chart for QSI6M Options for QSI6M
Jul 26 67.495 68.445 65.965 67.800 3.799 67.974 02:40P Chart for QSI6N Options for QSI6N
Aug 26 67.835 68.545 66.480 68.010 3.763 68.240 02:40P Chart for QSI6Q Options for QSI6Q
Sep 26 67.985 68.935 66.485 68.315 3.849 68.478 02:40P Chart for QSI6U Options for QSI6U
Oct 26 69.240 4.017 68.719 02:40P Chart for QSI6V Options for QSI6V
Nov 26 67.960 69.020 67.960 69.020 4.021 68.958 02:40P Chart for QSI6X Options for QSI6X
Dec 26 68.610 69.600 67.415 69.230 4.085 69.194 02:40P Chart for QSI6Z Options for QSI6Z
Jan 27 69.300 69.715 69.300 69.715 4.295 69.472 02:40P Chart for QSI7F Options for QSI7F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 6.4050 6.4305 6.4050 6.4270 0.1680 6.4305 02:40P Chart for QHG6M Options for QHG6M
Jul 26 6.3880 6.4895 6.3585 6.4775 0.2025 6.4450 02:40P Chart for QHG6N Options for QHG6N
Aug 26 6.4305 6.5095 6.4170 6.5095 0.2040 6.4760 02:40P Chart for QHG6Q Options for QHG6Q
Sep 26 6.4490 6.5500 6.4200 6.5415 0.2060 6.5065 02:40P Chart for QHG6U Options for QHG6U
Oct 26 6.5145 6.5710 6.5040 6.5710 0.2065 6.5350 02:40P Chart for QHG6V Options for QHG6V
Nov 26 6.5455 6.5765 6.5455 6.5765 0.1820 6.5655 02:40P Chart for QHG6X Options for QHG6X
Dec 26 6.5400 6.6360 6.5085 6.6255 0.2040 6.5925 02:40P Chart for QHG6Z Options for QHG6Z
Jan 27 6.6325 6.6325 6.6325 6.6325 0.1820 6.6215 02:40P Chart for QHG7F Options for QHG7F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 6/12 1:34 PM
Baker Hughes: Weekly North America Rig Count Up 10 6/12 12:43 PM
Cenovus Responds to Black Smoke, Flaring at Lima Refinery 6/12 11:31 AM
University of Michigan: Consumer Sentiment Improves in Jun 6/12 11:30 AM
Colonial Pipeline Notional Values 6/12 10:44 AM
BTS: U.S. Carriers Had 84.4M Passengers in March 6/12 10:41 AM



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