Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 26 105.07 106.86 100.83 102.48 - 0.40 102.88 03:23A Chart for QCL6K Options for QCL6K
Jun 26 97.95 99.65 94.13 96.05 0.03 96.02 03:23A Chart for QCL6M Options for QCL6M
Jul 26 92.24 93.62 88.83 90.55 0.04 90.51 03:23A Chart for QCL6N Options for QCL6N
Aug 26 87.42 88.68 84.67 86.12 -0.10 86.22 03:23A Chart for QCL6Q Options for QCL6Q
Sep 26 83.75 84.58 81.28 82.55 -0.23 82.78 03:23A Chart for QCL6U Options for QCL6U
Oct 26 80.56 81.31 78.65 79.47 -0.56 80.03 03:23A Chart for QCL6V Options for QCL6V
Nov 26 79.09 79.24 76.97 77.78 -0.41 78.19 03:23A Chart for QCL6X Options for QCL6X
Dec 26 77.26 77.74 75.58 76.52 -0.32 76.84 03:23A Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.887 2.901 2.803 2.834 -0.053 2.887 03:22A Chart for QNG6K Options for QNG6K
Jun 26 3.045 3.052 2.958 2.985 -0.050 3.035 03:22A Chart for QNG6M Options for QNG6M
Jul 26 3.300 3.310 3.228 3.251 -0.042 3.293 03:23A Chart for QNG6N Options for QNG6N
Aug 26 3.382 3.392 3.316 3.336 -0.041 3.377 03:23A Chart for QNG6Q Options for QNG6Q
Sep 26 3.360 3.370 3.293 3.314 -0.040 3.354 03:23A Chart for QNG6U Options for QNG6U
Oct 26 3.424 3.434 3.358 3.378 -0.041 3.419 03:23A Chart for QNG6V Options for QNG6V
Nov 26 3.766 3.766 3.696 3.712 -0.037 3.749 03:23A Chart for QNG6X Options for QNG6X
Dec 26 4.597 4.601 4.578 4.587 -0.041 4.628 03:23A Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 4.4679 4.4679 4.2503 4.2545 -0.1098 4.3643 03:23A Chart for QHO6J Options for QHO6J
May 26 4.2801 4.3497 4.1265 4.1497 -0.0560 4.2057 03:23A Chart for QHO6K Options for QHO6K
Jun 26 3.8759 3.9268 3.7674 3.7890 -0.0202 3.8092 03:23A Chart for QHO6M Options for QHO6M
Jul 26 3.5985 3.6408 3.5136 3.5256 -0.0262 3.5518 03:23A Chart for QHO6N Options for QHO6N
Aug 26 3.4477 3.4513 3.3536 3.3643 -0.0220 3.3863 03:23A Chart for QHO6Q Options for QHO6Q
Sep 26 3.3233 3.3381 3.2616 3.2711 -0.0064 3.2775 03:23A Chart for QHO6U Options for QHO6U
Oct 26 3.2242 3.2242 3.1616 3.1846 -0.0039 3.1885 03:23A Chart for QHO6V Options for QHO6V
Nov 26 3.1297 3.1297 3.0691 3.0918 -0.0055 3.0973 03:23A Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.3990 3.3990 3.3536 3.3536 0.0021 3.3515 03:23A Chart for QRB6J Options for QRB6J
May 26 3.3109 3.3854 3.2108 3.2648 0.0050 3.2598 03:23A Chart for QRB6K Options for QRB6K
Jun 26 3.1583 3.2364 3.0773 3.1289 0.0032 3.1257 03:23A Chart for QRB6M Options for QRB6M
Jul 26 3.0085 3.0845 2.9431 2.9884 0.0031 2.9853 03:23A Chart for QRB6N Options for QRB6N
Aug 26 2.8872 2.9436 2.8181 2.8586 0.0012 2.8574 03:23A Chart for QRB6Q Options for QRB6Q
Sep 26 2.7620 2.7972 2.7005 2.7293 -0.0043 2.7336 03:23A Chart for QRB6U Options for QRB6U
Oct 26 2.5672 2.5690 2.4851 2.5022 -0.0104 2.5126 03:23A Chart for QRB6V Options for QRB6V
Nov 26 2.4216 2.4519 2.3719 2.3856 -0.0191 2.4047 03:23A Chart for QRB6X Options for QRB6X
@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 4510.0 4616.5 4508.6 4568.6 42.6 4526.0 03:23A Chart for QGC6J Options for QGC6J
May 26 4527.4 4632.2 4496.7 4585.1 43.4 4541.7 03:23A Chart for QGC6K Options for QGC6K
Jun 26 4538.9 4649.5 4510.0 4595.8 38.3 4557.5 03:23A Chart for QGC6M Options for QGC6M
Jul 26 4567.1 4660.2 4567.1 4613.3 39.4 4573.9 03:23A Chart for QGC6N Options for QGC6N
Aug 26 4575.4 4683.6 4544.9 4633.9 42.2 4591.7 03:23A Chart for QGC6Q Options for QGC6Q
Sep 26 4635.0 4635.0 4635.0 4635.0 27.2 4607.8 03:23A Chart for QGC6U Options for QGC6U
Oct 26 4610.2 4703.0 4610.2 4665.0 41.3 4623.7 03:23A Chart for QGC6V Options for QGC6V
Nov 26 4652.4 4691.7 4652.4 4691.7 51.4 4640.3 03:23A Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 72.555 72.885 72.555 72.885 2.561 70.324 03:23A Chart for QSI6J Options for QSI6J
May 26 70.245 73.710 69.100 73.130 2.561 70.569 03:23A Chart for QSI6K Options for QSI6K
Jun 26 70.680 73.880 69.845 73.550 2.717 70.833 03:23A Chart for QSI6M Options for QSI6M
Jul 26 70.620 74.260 69.650 73.720 2.624 71.096 03:23A Chart for QSI6N Options for QSI6N
Aug 26 70.905 73.375 70.905 73.375 2.010 71.365 03:23A Chart for QSI6Q Options for QSI6Q
Sep 26 72.660 74.360 72.660 73.005 1.386 71.619 03:23A Chart for QSI6U Options for QSI6U
Oct 26 71.460 71.863 Chart for QSI6V Options for QSI6V
Nov 26 72.350 74.230 72.350 74.230 2.117 72.113 03:23A Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.4835 5.4835 5.4835 5.4835 0.0075 5.4760 03:23A Chart for QHG6J Options for QHG6J
May 26 5.4865 5.5490 5.4645 5.5245 0.0225 5.5020 03:23A Chart for QHG6K Options for QHG6K
Jun 26 5.5100 5.5745 5.5100 5.5650 0.0360 5.5290 03:23A Chart for QHG6M Options for QHG6M
Jul 26 5.5425 5.6005 5.5200 5.5820 0.0275 5.5545 03:23A Chart for QHG6N Options for QHG6N
Aug 26 5.6205 5.6205 5.6205 5.6205 0.0385 5.5820 03:23A Chart for QHG6Q Options for QHG6Q
Sep 26 5.5950 5.6550 5.5785 5.6375 0.0275 5.6100 03:23A Chart for QHG6U Options for QHG6U
Oct 26 5.6385 5.6385 5.6385 5.6385 0.0010 5.6375 03:23A Chart for QHG6V Options for QHG6V
Nov 26 5.6565 5.6655 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 3/30 4:55 PM
Chicago Jet Basis Jumps 45cts, Highest Since October 3/30 4:51 PM
Colonial Pipeline Notional Values 3/30 3:52 PM
PNW Sub Oct Prem Basis Spikes by 13cts, Hits 10-Mo High 3/30 2:55 PM
Oil Above $100 on Uncertainty Over Next Phase of Iran War 3/30 2:55 PM
Colonial Pipeline Notional Values 3/30 1:39 PM



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