Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 96.62 97.85 92.68 94.88 -1.45 94.40s 04:00P Chart for QCL6M Options for QCL6M
Jul 26 90.95 92.47 88.05 89.97 -1.24 89.58s 04:00P Chart for QCL6N Options for QCL6N
Aug 26 86.29 87.84 84.33 85.94 -0.88 85.66s 04:00P Chart for QCL6Q Options for QCL6Q
Sep 26 83.18 84.40 81.32 82.90 -0.63 82.71s 04:00P Chart for QCL6U Options for QCL6U
Oct 26 81.57 81.86 78.94 80.47 -0.52 80.40s 04:00P Chart for QCL6V Options for QCL6V
Nov 26 79.50 80.14 77.40 78.87 -0.43 78.78s 04:00P Chart for QCL6X Options for QCL6X
Dec 26 77.98 78.78 76.04 77.61 -0.37 77.48s 04:00P Chart for QCL6Z Options for QCL6Z
Jan 27 77.03 77.51 75.09 76.50 -0.32 76.37s 04:00P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.594 2.594 2.495 2.524 -0.091 2.523s 04:00P Chart for QNG6K Options for QNG6K
Jun 26 2.737 2.740 2.649 2.689 -0.077 2.683s 04:00P Chart for QNG6M Options for QNG6M
Jul 26 3.049 3.049 2.954 2.995 -0.068 2.983s 04:00P Chart for QNG6N Options for QNG6N
Aug 26 3.107 3.112 3.036 3.079 -0.061 3.068s 04:00P Chart for QNG6Q Options for QNG6Q
Sep 26 3.096 3.100 3.028 3.072 -0.057 3.060s 04:00P Chart for QNG6U Options for QNG6U
Oct 26 3.167 3.173 3.104 3.149 -0.052 3.136s 04:00P Chart for QNG6V Options for QNG6V
Nov 26 3.479 3.481 3.414 3.448 -0.055 3.444s 04:00P Chart for QNG6X Options for QNG6X
Dec 26 4.230 4.236 4.164 4.190 -0.052 4.193s 04:00P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 4.0122 4.1125 3.8247 3.9518 -0.1008 3.8874s 04:00P Chart for QHO6K Options for QHO6K
Jun 26 3.9065 3.9753 3.7390 3.8457 -0.0734 3.7943s 04:00P Chart for QHO6M Options for QHO6M
Jul 26 3.6904 3.7594 3.5728 3.6588 -0.0555 3.6201s 04:00P Chart for QHO6N Options for QHO6N
Aug 26 3.5393 3.5825 3.4295 3.5016 -0.0446 3.4689s 04:00P Chart for QHO6Q Options for QHO6Q
Sep 26 3.4187 3.4604 3.3288 3.4059 -0.0351 3.3637s 04:00P Chart for QHO6U Options for QHO6U
Oct 26 3.3205 3.3546 3.2425 3.3111 -0.0284 3.2722s 04:00P Chart for QHO6V Options for QHO6V
Nov 26 3.2243 3.2401 3.1502 3.2090 -0.0237 3.1765s 04:00P Chart for QHO6X Options for QHO6X
Dec 26 3.1186 3.1486 3.0525 3.1053 -0.0206 3.0812s 04:00P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.4700 3.4939 3.3922 3.4793 0.0005 3.4626s 04:00P Chart for QRB6K Options for QRB6K
Jun 26 3.3465 3.3680 3.2672 3.3471 -0.0065 3.3277s 04:00P Chart for QRB6M Options for QRB6M
Jul 26 3.2089 3.2200 3.1321 3.2022 -0.0052 3.1848s 04:00P Chart for QRB6N Options for QRB6N
Aug 26 3.0765 3.0816 2.9979 3.0621 -0.0061 3.0462s 04:00P Chart for QRB6Q Options for QRB6Q
Sep 26 2.9419 2.9443 2.8709 2.9256 -0.0078 2.9111s 04:00P Chart for QRB6U Options for QRB6U
Oct 26 2.6758 2.6775 2.6103 2.6505 -0.0112 2.6447s 04:00P Chart for QRB6V Options for QRB6V
Nov 26 2.5337 2.5465 2.4862 2.5251 -0.0101 2.5162s 04:00P Chart for QRB6X Options for QRB6X
Dec 26 2.4377 2.4469 2.3869 2.4227 -0.0107 2.4150s 04:00P 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 4695.0 4722.2 4657.5 4714.4 17.2 4722.3s 04:00P Chart for QGC6J Options for QGC6J
May 26 4691.9 4739.9 4657.9 4708.0 17.0 4724.4s 04:00P Chart for QGC6K Options for QGC6K
Jun 26 4715.6 4757.1 4672.2 4725.4 16.9 4740.9s 04:00P Chart for QGC6M Options for QGC6M
Jul 26 4734.2 4773.2 4693.0 4740.0 16.8 4757.8s 04:00P Chart for QGC6N Options for QGC6N
Aug 26 4753.7 4791.4 4708.4 4760.4 16.5 4776.3s 04:00P Chart for QGC6Q Options for QGC6Q
Sep 26 4766.6 4808.5 4738.0 4777.0 16.1 4792.8s 04:00P Chart for QGC6U Options for QGC6U
Oct 26 4793.7 4814.5 4741.4 4793.5 16.3 4809.7s 04:00P Chart for QGC6V Options for QGC6V
Nov 26 4764.8 4764.8 4764.8 4764.8 16.7 4828.0s 04:00P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.255 0.918 76.383s 04:00P Chart for QSI6J Options for QSI6J
May 26 75.555 76.665 73.845 75.685 0.910 76.414s 04:00P Chart for QSI6K Options for QSI6K
Jun 26 75.825 76.840 74.195 75.910 0.897 76.678s 04:00P Chart for QSI6M Options for QSI6M
Jul 26 76.210 77.180 74.400 76.190 0.880 76.940s 04:00P Chart for QSI6N Options for QSI6N
Aug 26 76.390 77.185 76.030 77.185 0.875 77.230s 04:00P Chart for QSI6Q Options for QSI6Q
Sep 26 76.590 77.595 75.000 76.815 0.869 77.486s 04:00P Chart for QSI6U Options for QSI6U
Oct 26 76.100 76.100 76.100 76.100 0.867 77.748s 04:00P Chart for QSI6V Options for QSI6V
Nov 26 76.690 0.865 78.025s 04:00P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9800 5.9800 5.9800 5.9800 -0.0520 6.0235s 04:00P Chart for QHG6J Options for QHG6J
May 26 6.0280 6.0470 5.9835 6.0285 -0.0545 6.0270s 04:00P Chart for QHG6K Options for QHG6K
Jun 26 6.0695 6.0760 6.0170 6.0585 -0.0540 6.0580s 04:00P Chart for QHG6M Options for QHG6M
Jul 26 6.0860 6.1085 6.0445 6.0880 -0.0540 6.0885s 04:00P Chart for QHG6N Options for QHG6N
Aug 26 6.1005 6.1295 6.1005 6.1150 -0.0540 6.1170s 04:00P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1520 6.1625 6.1055 6.1480 -0.0535 6.1470s 04:00P Chart for QHG6U Options for QHG6U
Oct 26 6.2810 -0.0530 6.1750s 04:00P Chart for QHG6V Options for QHG6V
Nov 26 6.2060 6.2060 6.2000 6.2000 -0.0535 6.2035s 04:00P 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 4/24 4:49 PM
Chicago CBOB Basis Hits 5-Month High on Cycle Shift 4/24 4:47 PM
Colonial Pipeline Notional Values 4/24 3:55 PM
CFTC: WTI Net Longs Tumble as Futures Hit 5-Week Low 4/24 3:12 PM
Oil Posts Big Weekly Rise Amid Edgy Iran War Talk Efforts 4/24 2:44 PM
Colonial Pipeline Notional Values 4/24 1:44 PM



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