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 92.25 93.64 86.54 87.61 -2.42 90.03 01:23P Chart for QCL6N Options for QCL6N
Aug 26 90.24 91.62 84.99 86.08 -2.26 88.34 01:23P Chart for QCL6Q Options for QCL6Q
Sep 26 88.20 89.48 83.47 84.50 -2.01 86.51 01:23P Chart for QCL6U Options for QCL6U
Oct 26 86.00 87.21 81.89 82.69 -1.91 84.60 01:22P Chart for QCL6V Options for QCL6V
Nov 26 84.11 85.32 80.56 81.27 -1.68 82.95 01:22P Chart for QCL6X Options for QCL6X
Dec 26 82.70 83.71 79.30 80.04 -1.48 81.52 01:22P Chart for QCL6Z Options for QCL6Z
Jan 27 81.36 82.15 78.26 79.02 -1.27 80.29 01:22P Chart for QCL7F Options for QCL7F
Feb 27 80.30 80.71 77.47 78.09 -1.16 79.25 01:22P Chart for QCL7G Options for QCL7G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.186 3.204 3.054 3.086 -0.099 3.185 01:22P Chart for QNG6N Options for QNG6N
Aug 26 3.227 3.248 3.100 3.130 -0.100 3.230 01:22P Chart for QNG6Q Options for QNG6Q
Sep 26 3.200 3.225 3.080 3.106 -0.101 3.207 01:22P Chart for QNG6U Options for QNG6U
Oct 26 3.234 3.255 3.117 3.144 -0.095 3.239 01:22P Chart for QNG6V Options for QNG6V
Nov 26 3.428 3.437 3.320 3.348 -0.076 3.424 01:22P Chart for QNG6X Options for QNG6X
Dec 26 4.038 4.043 3.931 3.972 -0.057 4.029 01:22P Chart for QNG6Z Options for QNG6Z
Jan 27 4.435 4.445 4.344 4.385 -0.049 4.434 01:22P Chart for QNG7F Options for QNG7F
Feb 27 4.022 4.027 3.918 3.960 -0.054 4.014 01:22P Chart for QNG7G Options for QNG7G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.6650 3.7129 3.4591 3.5075 -0.1051 3.6126 01:22P Chart for QHO6N Options for QHO6N
Aug 26 3.6272 3.6731 3.4333 3.4809 -0.0979 3.5788 01:22P Chart for QHO6Q Options for QHO6Q
Sep 26 3.5930 3.6314 3.4103 3.4536 -0.0928 3.5464 01:22P Chart for QHO6U Options for QHO6U
Oct 26 3.5485 3.5807 3.3738 3.4168 -0.0866 3.5034 01:23P Chart for QHO6V Options for QHO6V
Nov 26 3.4859 3.5129 3.3209 3.3575 -0.0871 3.4446 01:23P Chart for QHO6X Options for QHO6X
Dec 26 3.4238 3.4238 3.2569 3.2902 -0.0844 3.3746 01:22P Chart for QHO6Z Options for QHO6Z
Jan 27 3.3589 3.3597 3.2137 3.2422 -0.0831 3.3253 01:22P Chart for QHO7F Options for QHO7F
Feb 27 3.3107 3.3107 3.1680 3.1962 -0.0789 3.2751 01:22P Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.1425 3.1835 3.0662 3.0881 -0.0218 3.1099 01:22P Chart for QRB6N Options for QRB6N
Aug 26 3.0951 3.1326 3.0078 3.0324 -0.0308 3.0632 01:22P Chart for QRB6Q Options for QRB6Q
Sep 26 3.0121 3.0476 2.9193 2.9426 -0.0374 2.9800 01:22P Chart for QRB6U Options for QRB6U
Oct 26 2.7752 2.8022 2.6773 2.6956 -0.0438 2.7394 01:22P Chart for QRB6V Options for QRB6V
Nov 26 2.6942 2.6979 2.5745 2.5936 -0.0453 2.6389 01:22P Chart for QRB6X Options for QRB6X
Dec 26 2.5900 2.6110 2.4917 2.5129 -0.0454 2.5583 01:22P Chart for QRB6Z Options for QRB6Z
Jan 27 2.5481 2.5488 2.4471 2.4664 -0.0453 2.5117 01:22P Chart for QRB7F Options for QRB7F
Feb 27 2.5191 2.5191 2.4552 2.4563 -0.0421 2.4984 01:22P 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 4042.9 4155.3 4031.0 4134.0 25.8 4090.3 01:23P Chart for QGC6M Options for QGC6M
Jul 26 4078.6 4173.9 4035.5 4165.0 47.8 4098.0 01:23P Chart for QGC6N Options for QGC6N
Aug 26 4094.4 4191.8 4046.2 4177.0 43.7 4114.0 01:23P Chart for QGC6Q Options for QGC6Q
Sep 26 4108.0 4199.3 4075.7 4194.7 46.9 4128.3 01:22P Chart for QGC6U Options for QGC6U
Oct 26 4122.9 4219.9 4074.9 4210.8 48.1 4142.7 01:22P Chart for QGC6V Options for QGC6V
Nov 26 4100.0 4218.0 4100.0 4218.0 39.1 4158.6 01:22P Chart for QGC6X Options for QGC6X
Dec 26 4154.0 4251.8 4106.0 4239.5 45.0 4174.0 01:22P Chart for QGC6Z Options for QGC6Z
Jan 27 4178.1 - 20.9 4191.3 01:22P Chart for QGC7F Options for QGC7F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 63.955 63.985 63.955 63.985 -0.714 63.885 01:23P Chart for QSI6M Options for QSI6M
Jul 26 63.525 66.725 61.595 66.040 1.300 64.001 01:23P Chart for QSI6N Options for QSI6N
Aug 26 63.785 66.980 61.890 66.260 1.273 64.247 01:23P Chart for QSI6Q Options for QSI6Q
Sep 26 64.480 67.140 62.060 66.530 1.323 64.466 01:22P Chart for QSI6U Options for QSI6U
Oct 26 69.240 -0.744 64.702 01:22P Chart for QSI6V Options for QSI6V
Nov 26 64.875 -0.759 64.937 01:22P Chart for QSI6X Options for QSI6X
Dec 26 64.415 67.500 63.000 67.205 1.281 65.145 01:22P Chart for QSI6Z Options for QSI6Z
Jan 27 64.400 64.700 64.400 64.700 -0.780 65.420 01:22P Chart for QSI7F Options for QSI7F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 6.2525 0.0100 6.2590 01:22P Chart for QHG6M Options for QHG6M
Jul 26 6.1830 6.3910 6.1715 6.3585 0.0915 6.2750 01:22P Chart for QHG6N Options for QHG6N
Aug 26 6.2155 6.4080 6.2155 6.3770 0.0805 6.3055 01:22P Chart for QHG6Q Options for QHG6Q
Sep 26 6.2445 6.4505 6.2350 6.4215 0.0940 6.3355 01:22P Chart for QHG6U Options for QHG6U
Oct 26 6.3625 6.3625 6.3555 6.3555 -0.0005 6.3645 01:22P Chart for QHG6V Options for QHG6V
Nov 26 6.3070 6.4990 6.3070 6.4990 0.1130 6.3945 01:22P Chart for QHG6X Options for QHG6X
Dec 26 6.3285 6.5315 6.3285 6.4900 0.0770 6.4215 01:22P Chart for QHG6Z Options for QHG6Z
Jan 27 6.3600 6.3950 6.3600 6.3950 0.0080 6.4505 01:22P Chart for QHG7F Options for QHG7F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
EIA: Higher Biofuel Blending Target Pushes RINs Values 6/11 11:43 AM
World Bank: Middle East Conflict Slows Global Growth 6/11 11:06 AM
Colonial Pipeline Notional Values 6/11 10:40 AM
BP, Union Remain Apart After Latest Whiting Talks 6/11 10:39 AM
EIA: US NatGas Storage Reports 108 Bcf Weekly Injection 6/11 9:32 AM
CEC: California Diesel Stocks Fall 233,000 Bbl on Week 6/11 9:06 AM



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