Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 26 89.00 91.20 87.02 88.71 4.86 89.61 03:33P Chart for QCL6K Options for QCL6K
Jun 26 88.15 89.60 85.45 86.84 4.25 87.42 03:33P Chart for QCL6M Options for QCL6M
Jul 26 84.86 85.83 82.47 83.45 3.23 83.94 03:33P Chart for QCL6N Options for QCL6N
Aug 26 81.11 82.53 79.87 80.44 2.44 80.93 03:33P Chart for QCL6Q Options for QCL6Q
Sep 26 78.32 79.93 77.89 78.19 2.08 78.67 03:33P Chart for QCL6U Options for QCL6U
Oct 26 76.22 77.74 76.22 76.48 1.90 76.87 03:33P Chart for QCL6V Options for QCL6V
Nov 26 76.16 76.47 75.08 75.18 1.68 75.59 03:33P Chart for QCL6X Options for QCL6X
Dec 26 74.11 75.63 74.11 74.20 1.55 74.58 03:33P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.688 2.746 2.672 2.679 0.005 2.689 03:32P Chart for QNG6K Options for QNG6K
Jun 26 2.832 2.880 2.810 2.823 0.008 2.831 03:32P Chart for QNG6M Options for QNG6M
Jul 26 3.128 3.158 3.090 3.100 -0.001 3.111 03:32P Chart for QNG6N Options for QNG6N
Aug 26 3.199 3.228 3.163 3.180 0.004 3.188 03:33P Chart for QNG6Q Options for QNG6Q
Sep 26 3.191 3.211 3.146 3.162 0.004 3.172 03:33P Chart for QNG6U Options for QNG6U
Oct 26 3.261 3.280 3.216 3.233 0.004 3.242 03:33P Chart for QNG6V Options for QNG6V
Nov 26 3.549 3.555 3.494 3.511 0.005 3.522 03:33P Chart for QNG6X Options for QNG6X
Dec 26 4.241 4.252 4.200 4.211 0.015 4.215 03:33P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.5947 3.7000 3.4684 3.5493 0.1519 3.5409 03:32P Chart for QHO6K Options for QHO6K
Jun 26 3.5211 3.5895 3.3758 3.4438 0.1419 3.4393 03:32P Chart for QHO6M Options for QHO6M
Jul 26 3.3850 3.4204 3.2696 3.3184 0.1213 3.3181 03:32P Chart for QHO6N Options for QHO6N
Aug 26 3.2885 3.3061 3.1821 3.2237 0.1063 3.2230 03:33P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2153 3.2242 3.1126 3.1484 0.0943 3.1497 03:33P Chart for QHO6U Options for QHO6U
Oct 26 3.1407 3.1435 3.0507 3.0873 0.0936 3.0832 03:33P Chart for QHO6V Options for QHO6V
Nov 26 3.0664 3.0705 2.9789 3.0149 0.0896 3.0100 03:33P Chart for QHO6X Options for QHO6X
Dec 26 3.0080 3.0080 2.9044 2.9292 0.0745 2.9348 03:33P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.1414 3.1644 3.0683 3.1102 0.1054 3.1168 03:32P Chart for QRB6K Options for QRB6K
Jun 26 3.0368 3.0795 2.9867 3.0290 0.0995 3.0356 03:32P Chart for QRB6M Options for QRB6M
Jul 26 2.9700 2.9700 2.8815 2.9185 0.0850 2.9260 03:32P Chart for QRB6N Options for QRB6N
Aug 26 2.8605 2.8605 2.7827 2.8165 0.0763 2.8227 03:32P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7453 2.7492 2.6810 2.7109 0.0686 2.7162 03:32P Chart for QRB6U Options for QRB6U
Oct 26 2.5000 2.5017 2.4591 2.4872 0.0664 2.4849 03:32P Chart for QRB6V Options for QRB6V
Nov 26 2.3646 2.3932 2.3640 2.3724 0.0539 2.3751 03:32P Chart for QRB6X Options for QRB6X
Dec 26 2.2871 2.3141 2.2763 2.2868 0.0481 2.2900 03:32P Chart for QRB6Z Options for QRB6Z
@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
Apr 26 4793.9 4811.0 4770.0 4807.2 - 51.0 4806.6 03:33P Chart for QGC6J Options for QGC6J
May 26 4813.8 4829.3 4736.7 4820.5 - 42.4 4811.9 03:33P Chart for QGC6K Options for QGC6K
Jun 26 4811.8 4847.9 4752.0 4836.3 - 43.3 4828.8 03:33P Chart for QGC6M Options for QGC6M
Jul 26 4802.5 4858.3 4774.7 4854.8 - 42.3 4846.3 03:33P Chart for QGC6N Options for QGC6N
Aug 26 4844.0 4883.5 4793.0 4872.0 - 44.5 4865.4 03:33P Chart for QGC6Q Options for QGC6Q
Sep 26 4845.8 4888.1 4824.0 4888.1 - 45.6 4882.2 03:33P Chart for QGC6U Options for QGC6U
Oct 26 4855.7 4910.5 4850.0 4908.4 - 42.9 4899.8 03:33P Chart for QGC6V Options for QGC6V
Nov 26 4941.5 - 51.5 4917.1 03:33P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 79.525 79.555 79.505 79.505 -1.787 79.951 03:33P Chart for QSI6J Options for QSI6J
May 26 80.240 80.755 78.715 79.820 -2.022 80.038 03:33P Chart for QSI6K Options for QSI6K
Jun 26 80.150 81.030 79.080 80.070 -2.067 80.332 03:33P Chart for QSI6M Options for QSI6M
Jul 26 80.865 81.345 79.315 80.415 -2.018 80.618 03:33P Chart for QSI6N Options for QSI6N
Aug 26 80.055 81.555 80.055 81.010 -1.749 80.932 03:33P Chart for QSI6Q Options for QSI6Q
Sep 26 81.015 81.740 79.970 80.980 -2.058 81.211 03:33P Chart for QSI6U Options for QSI6U
Oct 26 81.220 -1.834 81.479 03:33P Chart for QSI6V Options for QSI6V
Nov 26 77.985 -1.835 81.770 03:33P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9800 6.0545 5.9800 6.0330 -0.0675 6.0360 03:33P Chart for QHG6J Options for QHG6J
May 26 6.0310 6.0980 5.9725 6.0455 -0.0690 6.0460 03:33P Chart for QHG6K Options for QHG6K
Jun 26 6.0905 6.1180 6.0370 6.0765 -0.0675 6.0760 03:33P Chart for QHG6M Options for QHG6M
Jul 26 6.0995 6.1555 6.0335 6.1050 -0.0685 6.1065 03:33P Chart for QHG6N Options for QHG6N
Aug 26 6.1225 6.1550 6.1225 6.1350 -0.0675 6.1350 03:33P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1735 6.2100 6.1215 6.1645 -0.0675 6.1645 03:33P Chart for QHG6U Options for QHG6U
Oct 26 6.1850 6.1855 6.1845 6.1845 -0.0680 6.1925 03:33P Chart for QHG6V Options for QHG6V
Nov 26 6.2140 6.2145 6.2135 6.2135 -0.0680 6.2215 03:33P Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 4/20 3:34 PM
WTI Near $90 as Trump Threatens End to Iran Ceasefire 4/20 2:41 PM
Colonial Pipeline Notional Values 4/20 1:36 PM
Duffy: U.S. to Invest $2.04 Billion on Rail Infrastructure 4/20 12:52 PM
EIA: China Led 2025 Global Oil Stocks With 1.4 Billion Bbl 4/20 11:18 AM
Colonial Pipeline Notional Values 4/20 10:38 AM



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