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 96.67 101.85 96.24 99.62 3.56 99.93s 04:00P Chart for QCL6M Options for QCL6M
Jul 26 91.75 95.96 91.38 94.30 3.10 94.55s 04:00P Chart for QCL6N Options for QCL6N
Aug 26 87.41 90.94 87.29 89.67 2.49 89.79s 04:00P Chart for QCL6Q Options for QCL6Q
Sep 26 84.12 87.05 84.00 85.83 1.79 85.86s 04:00P Chart for QCL6U Options for QCL6U
Oct 26 81.62 84.08 81.51 82.77 1.19 82.71s 04:00P Chart for QCL6V Options for QCL6V
Nov 26 79.67 81.98 79.60 80.45 0.73 80.43s 04:00P Chart for QCL6X Options for QCL6X
Dec 26 78.20 80.36 78.08 78.76 0.42 78.68s 04:00P Chart for QCL6Z Options for QCL6Z
Jan 27 76.98 79.03 76.80 77.28 0.16 77.21s 04:00P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.539 2.578 2.483 2.554 0.009 2.559s 04:00P Chart for QNG6K Options for QNG6K
Jun 26 2.733 2.744 2.674 2.679 -0.038 2.691s 04:00P Chart for QNG6M Options for QNG6M
Jul 26 3.029 3.042 2.976 2.978 -0.034 2.990s 04:00P Chart for QNG6N Options for QNG6N
Aug 26 3.102 3.123 3.059 3.062 -0.028 3.073s 04:00P Chart for QNG6Q Options for QNG6Q
Sep 26 3.091 3.114 3.052 3.054 -0.024 3.066s 04:00P Chart for QNG6U Options for QNG6U
Oct 26 3.163 3.190 3.125 3.128 -0.021 3.141s 04:00P Chart for QNG6V Options for QNG6V
Nov 26 3.464 3.494 3.427 3.434 -0.018 3.448s 04:00P Chart for QNG6X Options for QNG6X
Dec 26 4.199 4.223 4.160 4.163 -0.018 4.181s 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 3.9383 4.0332 3.8900 3.9716 -0.0035 3.9712s 04:00P Chart for QHO6K Options for QHO6K
Jun 26 3.8408 3.9482 3.8136 3.8895 0.0117 3.8927s 04:00P Chart for QHO6M Options for QHO6M
Jul 26 3.6705 3.7736 3.6628 3.7279 0.0302 3.7312s 04:00P Chart for QHO6N Options for QHO6N
Aug 26 3.5181 3.6203 3.5181 3.5757 0.0332 3.5800s 04:00P Chart for QHO6Q Options for QHO6Q
Sep 26 3.4323 3.5151 3.4149 3.4636 0.0251 3.4658s 04:00P Chart for QHO6U Options for QHO6U
Oct 26 3.3492 3.4155 3.3229 3.3569 0.0171 3.3648s 04:00P Chart for QHO6V Options for QHO6V
Nov 26 3.2526 3.3107 3.2264 3.2567 0.0105 3.2603s 04:00P Chart for QHO6X Options for QHO6X
Dec 26 3.1535 3.2140 3.1281 3.1554 0.0035 3.1550s 04:00P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.4913 3.5790 3.4586 3.5774 0.0694 3.5604s 04:00P Chart for QRB6K Options for QRB6K
Jun 26 3.3652 3.4422 3.3400 3.4422 0.0623 3.4272s 04:00P Chart for QRB6M Options for QRB6M
Jul 26 3.2288 3.2993 3.2251 3.2917 0.0579 3.2827s 04:00P Chart for QRB6N Options for QRB6N
Aug 26 3.0822 3.1598 3.0822 3.1435 0.0506 3.1384s 04:00P Chart for QRB6Q Options for QRB6Q
Sep 26 2.9557 3.0199 2.9536 2.9957 0.0431 2.9945s 04:00P Chart for QRB6U Options for QRB6U
Oct 26 2.6453 2.7387 2.6453 2.7069 0.0292 2.7061s 04:00P Chart for QRB6V Options for QRB6V
Nov 26 2.5554 2.6001 2.5554 2.5709 0.0217 2.5698s 04:00P Chart for QRB6X Options for QRB6X
Dec 26 2.4579 2.4983 2.4431 2.4637 0.0160 2.4622s 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 4680.9 4680.9 4662.9 4662.9 - 83.9 4591.5s 04:00P Chart for QGC6J Options for QGC6J
May 26 4682.5 4698.4 4555.5 4593.5 - 84.9 4592.0s 04:00P Chart for QGC6K Options for QGC6K
Jun 26 4697.5 4716.5 4567.6 4609.6 - 85.3 4608.4s 04:00P Chart for QGC6M Options for QGC6M
Jul 26 4721.1 4730.0 4585.8 4628.5 - 85.6 4624.9s 04:00P Chart for QGC6N Options for QGC6N
Aug 26 4731.0 4751.5 4602.5 4645.7 - 85.9 4642.9s 04:00P Chart for QGC6Q Options for QGC6Q
Sep 26 4754.0 4765.0 4637.0 4659.0 - 86.1 4659.1s 04:00P Chart for QGC6U Options for QGC6U
Oct 26 4768.4 4773.1 4635.1 4677.4 - 86.6 4675.5s 04:00P Chart for QGC6V Options for QGC6V
Nov 26 4679.9 4679.9 4679.9 4679.9 - 87.0 4693.3s 04:00P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 74.755 -1.798 73.205s 04:00P Chart for QSI6J Options for QSI6J
May 26 75.460 76.155 71.925 73.085 -1.806 73.219s 04:00P Chart for QSI6K Options for QSI6K
Jun 26 76.000 76.260 72.225 73.330 -1.807 73.484s 04:00P Chart for QSI6M Options for QSI6M
Jul 26 76.085 76.710 72.435 73.550 -1.823 73.745s 04:00P Chart for QSI6N Options for QSI6N
Aug 26 77.185 -1.838 74.019s 04:00P Chart for QSI6Q Options for QSI6Q
Sep 26 76.570 77.245 73.000 74.050 -1.866 74.253s 04:00P Chart for QSI6U Options for QSI6U
Oct 26 73.900 73.900 73.900 73.900 -1.874 74.506s 04:00P Chart for QSI6V Options for QSI6V
Nov 26 76.690 -1.890 74.766s 04:00P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0190 -0.1035 5.9145s 04:00P Chart for QHG6J Options for QHG6J
May 26 6.0210 6.0395 5.8745 5.9195 -0.1035 5.9175s 04:00P Chart for QHG6K Options for QHG6K
Jun 26 6.0555 6.0640 5.9070 5.9535 -0.1045 5.9455s 04:00P Chart for QHG6M Options for QHG6M
Jul 26 6.0810 6.0995 5.9315 5.9765 -0.1050 5.9740s 04:00P Chart for QHG6N Options for QHG6N
Aug 26 6.1055 6.1140 5.9625 6.0045 -0.1050 6.0025s 04:00P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1430 6.1565 5.9915 6.0330 -0.1060 6.0310s 04:00P Chart for QHG6U Options for QHG6U
Oct 26 6.1745 -0.1060 6.0590s 04:00P Chart for QHG6V Options for QHG6V
Nov 26 6.2090 6.2090 6.0505 6.0885 -0.1065 6.0875s 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 4/28 4:40 PM
LA Jet Fuel Basis Rebounds to 95cts 4/28 4:40 PM
BP Whiting Power Outage Disrupts Operations 4/28 4:37 PM
API: Crude Stocks DN 1.8M Bbl; Distillates, Gasoline Drop 4/28 3:58 PM
Midwest Basis Spikes After BP Whiting Outage 4/28 3:40 PM
WTI Tops $100 as China Refiners Targeted; UAE to Quit OPEC 4/28 1:42 PM



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