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 89.40 91.47 87.39 91.11 2.91 88.20 11:57A Chart for QCL6N Options for QCL6N
Aug 26 87.63 89.62 85.88 89.39 2.81 86.58 11:57A Chart for QCL6Q Options for QCL6Q
Sep 26 85.50 87.57 84.08 87.44 2.70 84.74 11:57A Chart for QCL6U Options for QCL6U
Oct 26 83.77 85.57 82.28 85.43 2.51 82.92 11:57A Chart for QCL6V Options for QCL6V
Nov 26 82.31 83.82 80.78 83.71 2.32 81.39 11:57A Chart for QCL6X Options for QCL6X
Dec 26 80.54 82.31 79.45 82.18 2.12 80.06 11:57A Chart for QCL6Z Options for QCL6Z
Jan 27 79.66 80.98 78.40 80.87 1.95 78.92 11:57A Chart for QCL7F Options for QCL7F
Feb 27 78.32 79.85 77.47 79.75 1.77 77.98 11:57A Chart for QCL7G Options for QCL7G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.138 3.249 3.072 3.193 0.053 3.140 11:56A Chart for QNG6N Options for QNG6N
Aug 26 3.180 3.286 3.116 3.239 0.055 3.184 11:56A Chart for QNG6Q Options for QNG6Q
Sep 26 3.164 3.257 3.099 3.215 0.051 3.164 11:56A Chart for QNG6U Options for QNG6U
Oct 26 3.203 3.292 3.141 3.250 0.046 3.204 11:56A Chart for QNG6V Options for QNG6V
Nov 26 3.405 3.486 3.357 3.437 0.030 3.407 11:56A Chart for QNG6X Options for QNG6X
Dec 26 4.016 4.080 3.979 4.041 0.025 4.016 11:56A Chart for QNG6Z Options for QNG6Z
Jan 27 4.420 4.479 4.389 4.444 0.020 4.424 11:56A Chart for QNG7F Options for QNG7F
Feb 27 4.000 4.053 3.970 4.026 0.023 4.003 11:56A Chart for QNG7G Options for QNG7G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.5863 3.6519 3.5091 3.6430 0.1012 3.5418 11:56A Chart for QHO6N Options for QHO6N
Aug 26 3.5263 3.6136 3.4827 3.6078 0.0901 3.5177 11:56A Chart for QHO6Q Options for QHO6Q
Sep 26 3.5144 3.5770 3.4552 3.5734 0.0848 3.4886 11:56A Chart for QHO6U Options for QHO6U
Oct 26 3.4575 3.5302 3.4163 3.5261 0.0777 3.4484 11:57A Chart for QHO6V Options for QHO6V
Nov 26 3.4181 3.4677 3.3647 3.4642 0.0704 3.3938 11:57A Chart for QHO6X Options for QHO6X
Dec 26 3.3441 3.3956 3.3007 3.3915 0.0631 3.3284 11:57A Chart for QHO6Z Options for QHO6Z
Jan 27 3.3000 3.3430 3.2579 3.3418 0.0595 3.2823 11:57A Chart for QHO7F Options for QHO7F
Feb 27 3.2416 3.2922 3.2111 3.2912 0.0562 3.2350 11:57A Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.0448 3.1300 3.0054 3.1194 0.0983 3.0211 11:57A Chart for QRB6N Options for QRB6N
Aug 26 3.0034 3.0818 2.9639 3.0765 0.0957 2.9808 11:57A Chart for QRB6Q Options for QRB6Q
Sep 26 2.9324 2.9993 2.8938 2.9966 0.0875 2.9091 11:57A Chart for QRB6U Options for QRB6U
Oct 26 2.6945 2.7618 2.6692 2.7577 0.0727 2.6850 11:57A Chart for QRB6V Options for QRB6V
Nov 26 2.6044 2.6636 2.5810 2.6605 0.0627 2.5978 11:57A Chart for QRB6X Options for QRB6X
Dec 26 2.5458 2.5857 2.5113 2.5814 0.0543 2.5271 11:57A Chart for QRB6Z Options for QRB6Z
Jan 27 2.4897 2.5381 2.4760 2.5370 0.0506 2.4864 11:57A Chart for QRB7F Options for QRB7F
Feb 27 2.4760 2.5187 2.4610 2.5165 0.0417 2.4748 11:57A 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 4200.0 4206.7 4126.6 4128.1 -131.9 4260.0 11:57A Chart for QGC6M Options for QGC6M
Jul 26 4259.8 4263.5 4115.0 4126.3 -143.6 4269.9 11:57A Chart for QGC6N Options for QGC6N
Aug 26 4276.1 4281.1 4129.6 4142.7 -143.7 4286.4 11:57A Chart for QGC6Q Options for QGC6Q
Sep 26 4290.3 4290.3 4152.7 4159.7 -141.7 4301.4 11:57A Chart for QGC6U Options for QGC6U
Oct 26 4309.3 4309.3 4162.0 4168.5 -148.4 4316.9 11:57A Chart for QGC6V Options for QGC6V
Nov 26 4268.1 4268.4 4200.0 4200.0 -133.4 4333.4 11:57A Chart for QGC6X Options for QGC6X
Dec 26 4341.9 4343.9 4191.5 4203.0 -146.6 4349.6 11:57A Chart for QGC6Z Options for QGC6Z
Jan 27 4274.8 4274.8 4274.8 4274.8 - 92.9 4367.7 11:57A Chart for QGC7F Options for QGC7F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 63.820 63.820 63.745 63.745 -1.349 65.094 11:57A Chart for QSI6M Options for QSI6M
Jul 26 65.200 65.890 63.465 65.025 -0.215 65.240 11:57A Chart for QSI6N Options for QSI6N
Aug 26 65.455 65.885 63.790 64.835 -0.659 65.494 11:57A Chart for QSI6Q Options for QSI6Q
Sep 26 65.800 66.355 63.965 65.470 -0.247 65.717 11:57A Chart for QSI6U Options for QSI6U
Oct 26 69.240 65.961 Chart for QSI6V Options for QSI6V
Nov 26 64.825 64.875 64.825 64.875 -1.341 66.216 11:57A Chart for QSI6X Options for QSI6X
Dec 26 66.600 67.020 64.675 66.145 -0.300 66.445 11:57A Chart for QSI6Z Options for QSI6Z
Jan 27 66.050 66.200 65.000 65.775 -0.953 66.728 11:57A Chart for QSI7F Options for QSI7F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 6.2550 6.2555 6.2525 6.2525 -0.0500 6.3025 11:57A Chart for QHG6M Options for QHG6M
Jul 26 6.3450 6.3560 6.2225 6.2685 -0.0535 6.3220 11:57A Chart for QHG6N Options for QHG6N
Aug 26 6.3665 6.3665 6.2645 6.3025 -0.0495 6.3520 11:57A Chart for QHG6Q Options for QHG6Q
Sep 26 6.4115 6.4165 6.2860 6.3295 -0.0535 6.3830 11:57A Chart for QHG6U Options for QHG6U
Oct 26 6.3425 6.3510 6.3425 6.3510 -0.0615 6.4125 11:57A Chart for QHG6V Options for QHG6V
Nov 26 6.3725 6.4110 6.3725 6.3930 -0.0505 6.4435 11:57A Chart for QHG6X Options for QHG6X
Dec 26 6.4945 6.5035 6.3720 6.4155 -0.0565 6.4720 11:57A Chart for QHG6Z Options for QHG6Z
Jan 27 6.4310 6.4385 6.4310 6.4385 -0.0635 6.5020 11:57A Chart for QHG7F Options for QHG7F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Group 3 Jet Fuel Talked at -$0.80 to NYMEX July ULSD 6/10 11:20 AM
Chicago ULSD Talked at -$0.2250 to NYMEX July ULSD 6/10 11:19 AM
EIA: U.S. Ethanol Inventories Fall 0.6%%, Up 3%% on Year 6/10 10:56 AM
Brent, WTI at Session Highs As Trump Says to Hit Iran Hard 6/10 10:52 AM
Colonial Pipeline Notional Values 6/10 10:48 AM
EIA: PADD 2 Gasoline Stocks Rebound; Refinery Inputs Rise 6/10 10:46 AM



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