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 66.67 67.05 65.94 66.49 -0.04 66.39s 02/20 Chart for QCL6H Options for QCL6H
Apr 26 66.72 67.03 65.81 66.31 0.08 66.48s 02/20 Chart for QCL6J Options for QCL6J
May 26 66.49 66.79 65.63 66.13 0.04 66.24s 02/20 Chart for QCL6K Options for QCL6K
Jun 26 66.01 66.42 65.31 65.77 0.01 65.88s 02/20 Chart for QCL6M Options for QCL6M
Jul 26 65.56 65.96 64.93 65.36 -0.01 65.44s 02/20 Chart for QCL6N Options for QCL6N
Aug 26 65.00 65.41 64.49 64.88 0.01 64.96s 02/20 Chart for QCL6Q Options for QCL6Q
Sep 26 64.48 64.84 63.99 64.36 0.02 64.45s 02/20 Chart for QCL6U Options for QCL6U
Oct 26 64.09 64.28 63.53 63.87 0.05 63.95s 02/20 Chart for QCL6V Options for QCL6V
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 2.971 3.155 2.949 3.066 0.051 3.047s 02/20 Chart for QNG6H Options for QNG6H
Apr 26 2.919 3.076 2.911 2.994 0.038 2.984s 02/20 Chart for QNG6J Options for QNG6J
May 26 2.947 3.094 2.935 3.010 0.036 3.004s 02/20 Chart for QNG6K Options for QNG6K
Jun 26 3.120 3.268 3.110 3.187 0.036 3.176s 02/20 Chart for QNG6M Options for QNG6M
Jul 26 3.389 3.534 3.382 3.454 0.033 3.442s 02/20 Chart for QNG6N Options for QNG6N
Aug 26 3.467 3.607 3.462 3.532 0.030 3.516s 02/20 Chart for QNG6Q Options for QNG6Q
Sep 26 3.462 3.588 3.448 3.517 0.026 3.501s 02/20 Chart for QNG6U Options for QNG6U
Oct 26 3.519 3.645 3.505 3.575 0.026 3.557s 02/20 Chart for QNG6V Options for QNG6V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 2.6152 2.6589 2.5705 2.5804 -0.0289 2.5858s 02/20 Chart for QHO6H Options for QHO6H
Apr 26 2.5072 2.5386 2.4689 2.4718 -0.0295 2.4781s 02/20 Chart for QHO6J Options for QHO6J
May 26 2.4550 2.4728 2.4192 2.4211 -0.0222 2.4277s 02/20 Chart for QHO6K Options for QHO6K
Jun 26 2.4064 2.4279 2.3871 2.3898 -0.0152 2.3952s 02/20 Chart for QHO6M Options for QHO6M
Jul 26 2.3830 2.4045 2.3698 2.3725 -0.0114 2.3774s 02/20 Chart for QHO6N Options for QHO6N
Aug 26 2.3705 2.3892 2.3574 2.3611 -0.0085 2.3655s 02/20 Chart for QHO6Q Options for QHO6Q
Sep 26 2.3613 2.3834 2.3525 2.3563 -0.0068 2.3610s 02/20 Chart for QHO6U Options for QHO6U
Oct 26 2.3613 2.3728 2.3530 2.3556 -0.0055 2.3581s 02/20 Chart for QHO6V Options for QHO6V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 2.0080 2.0263 1.9917 1.9932 -0.0093 1.9973s 02/20 Chart for QRB6H Options for QRB6H
Apr 26 2.2498 2.2593 2.2319 2.2404 -0.0003 2.2434s 02/20 Chart for QRB6J Options for QRB6J
May 26 2.2516 2.2658 2.2387 2.2477 0.0009 2.2508s 02/20 Chart for QRB6K Options for QRB6K
Jun 26 2.2419 2.2522 2.2283 2.2378 0.0019 2.2413s 02/20 Chart for QRB6M Options for QRB6M
Jul 26 2.2194 2.2301 2.2069 2.2168 0.0031 2.2206s 02/20 Chart for QRB6N Options for QRB6N
Aug 26 2.1925 2.1994 2.1770 2.1877 0.0049 2.1915s 02/20 Chart for QRB6Q Options for QRB6Q
Sep 26 2.1405 2.1559 2.1338 2.1456 0.0067 2.1502s 02/20 Chart for QRB6U Options for QRB6U
Oct 26 1.9900 1.9950 1.9777 1.9915 0.0070 1.9912s 02/20 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 5039.5 5072.7 5039.5 5071.0 83.4 5059.3s 02/20 Chart for QGC6G Options for QGC6G
Mar 26 4999.8 5111.9 4981.5 5111.3 83.0 5062.8s 02/20 Chart for QGC6H Options for QGC6H
Apr 26 5015.0 5131.0 4999.3 5130.0 83.5 5080.9s 02/20 Chart for QGC6J Options for QGC6J
May 26 5033.2 5150.0 5025.0 5150.0 84.2 5100.2s 02/20 Chart for QGC6K Options for QGC6K
Jun 26 5055.4 5168.8 5037.8 5168.6 84.5 5119.6s 02/20 Chart for QGC6M Options for QGC6M
Jul 26 5064.0 5180.1 5064.0 5180.1 85.1 5138.6s 02/20 Chart for QGC6N Options for QGC6N
Aug 26 5092.9 5204.6 5082.0 5204.6 85.7 5157.7s 02/20 Chart for QGC6Q Options for QGC6Q
Sep 26 5198.0 5198.0 5198.0 5198.0 86.4 5174.4s 02/20 Chart for QGC6U Options for QGC6U
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Feb 26 80.460 84.415 80.460 84.415 4.718 82.283s 02/20 Chart for QSI6G Options for QSI6G
Mar 26 78.475 84.645 77.285 84.570 4.709 82.343s 02/20 Chart for QSI6H Options for QSI6H
Apr 26 78.835 84.915 77.765 84.815 4.728 82.654s 02/20 Chart for QSI6J Options for QSI6J
May 26 79.075 85.280 77.925 85.185 4.743 82.974s 02/20 Chart for QSI6K Options for QSI6K
Jun 26 78.895 85.475 78.740 85.000 4.750 83.280s 02/20 Chart for QSI6M Options for QSI6M
Jul 26 79.555 85.775 78.620 85.755 4.759 83.571s 02/20 Chart for QSI6N Options for QSI6N
Aug 26 79.315 4.766 83.847s 02/20 Chart for QSI6Q Options for QSI6Q
Sep 26 82.380 86.265 81.600 86.260 4.771 84.090s 02/20 Chart for QSI6U Options for QSI6U
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Feb 26 5.7420 5.8605 5.7275 5.8605 0.1010 5.8310s 02/20 Chart for QHG6G Options for QHG6G
Mar 26 5.7630 5.8770 5.7305 5.8700 0.1005 5.8390s 02/20 Chart for QHG6H Options for QHG6H
Apr 26 5.7935 5.9040 5.7645 5.8985 0.1010 5.8690s 02/20 Chart for QHG6J Options for QHG6J
May 26 5.8155 5.9375 5.7915 5.9300 0.1010 5.8995s 02/20 Chart for QHG6K Options for QHG6K
Jun 26 5.8450 5.9620 5.8450 5.9585 0.1010 5.9290s 02/20 Chart for QHG6M Options for QHG6M
Jul 26 5.8905 5.9930 5.8525 5.9890 0.1015 5.9590s 02/20 Chart for QHG6N Options for QHG6N
Aug 26 5.9095 6.0160 5.9095 6.0160 0.1020 5.9870s 02/20 Chart for QHG6Q Options for QHG6Q
Sep 26 5.9255 6.0420 5.9105 6.0420 0.1030 6.0145s 02/20 Chart for QHG6U Options for QHG6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 2/20 4:39 PM
LA and SF CARBOB Regular Basis Sinks Over 20cts 2/20 4:35 PM
CFTC: Speculators Boost Net Longs in NYMEX WTI 2/20 3:45 PM
Colonial Pipeline Notional Values 2/20 3:35 PM
Baker Hughes: North America Rig Count Up by 2 on Week 2/20 2:44 PM
Oil Futures Steady as Trump Defies Ruling on U.S. Tariffs 2/20 2:34 PM



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