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 98.92 113.97 97.50 111.79 11.67 111.54 03:14P Chart for QCL6K Options for QCL6K
Jun 26 90.15 98.49 88.70 97.64 6.76 98.04 03:14P Chart for QCL6M Options for QCL6M
Jul 26 83.50 89.88 82.55 88.91 4.70 89.39 03:14P Chart for QCL6N Options for QCL6N
Aug 26 79.10 84.27 78.18 81.99 2.44 82.51 03:14P Chart for QCL6Q Options for QCL6Q
Sep 26 75.77 80.32 75.19 77.57 1.31 77.87 03:14P Chart for QCL6U Options for QCL6U
Oct 26 73.76 77.36 73.00 74.60 0.75 74.84 03:14P Chart for QCL6V Options for QCL6V
Nov 26 72.03 75.55 71.53 72.93 0.55 73.16 03:14P Chart for QCL6X Options for QCL6X
Dec 26 71.29 74.39 70.43 71.86 0.47 72.11 03:14P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.813 2.889 2.779 2.802 -0.017 2.800 03:16P Chart for QNG6K Options for QNG6K
Jun 26 2.936 3.006 2.904 2.926 -0.013 2.924 03:16P Chart for QNG6M Options for QNG6M
Jul 26 3.170 3.232 3.149 3.165 -0.004 3.163 03:14P Chart for QNG6N Options for QNG6N
Aug 26 3.240 3.299 3.220 3.244 0.007 3.240 03:14P Chart for QNG6Q Options for QNG6Q
Sep 26 3.223 3.282 3.208 3.227 0.010 3.228 03:14P Chart for QNG6U Options for QNG6U
Oct 26 3.292 3.353 3.277 3.293 0.009 3.294 03:14P Chart for QNG6V Options for QNG6V
Nov 26 3.616 3.665 3.562 3.578 -0.014 3.576 03:14P Chart for QNG6X Options for QNG6X
Dec 26 4.401 4.486 4.377 4.392 4.388 03:15P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 4.0343 4.6129 3.9858 4.4366 0.3798 4.3611 03:14P Chart for QHO6K Options for QHO6K
Jun 26 3.6618 4.1638 3.6600 4.0272 0.3120 3.9761 03:14P Chart for QHO6M Options for QHO6M
Jul 26 3.3978 3.7294 3.3917 3.6136 0.1880 3.5727 03:14P Chart for QHO6N Options for QHO6N
Aug 26 3.2205 3.4847 3.2160 3.3740 0.1287 3.3386 03:14P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1199 3.3496 3.1199 3.2434 0.1041 3.2114 03:14P Chart for QHO6U Options for QHO6U
Oct 26 3.0600 3.2369 3.0600 3.1200 0.0670 3.1071 03:14P Chart for QHO6V Options for QHO6V
Nov 26 2.9897 3.1222 2.9897 3.0382 0.0740 3.0069 03:14P Chart for QHO6X Options for QHO6X
Dec 26 2.8659 3.0133 2.8632 2.9393 0.0638 2.9147 03:15P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0848 3.3167 3.0372 3.2741 0.1827 3.2880 03:14P Chart for QRB6K Options for QRB6K
Jun 26 2.9355 3.1561 2.9058 3.1174 0.1606 3.1319 03:14P Chart for QRB6M Options for QRB6M
Jul 26 2.8149 3.0010 2.7817 2.9599 0.1330 2.9719 03:14P Chart for QRB6N Options for QRB6N
Aug 26 2.6982 2.8571 2.6753 2.8138 0.1015 2.8248 03:14P Chart for QRB6Q Options for QRB6Q
Sep 26 2.5780 2.7167 2.5661 2.6754 0.0743 2.6879 03:14P Chart for QRB6U Options for QRB6U
Oct 26 2.3563 2.4696 2.3563 2.4283 0.0525 2.4411 03:14P Chart for QRB6V Options for QRB6V
Nov 26 2.2593 2.3472 2.2593 2.3069 0.0305 2.3194 03:14P Chart for QRB6X Options for QRB6X
Dec 26 2.1835 2.2748 2.1688 2.2152 0.0177 2.2258 03:15P 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 4764.9 4784.4 4558.9 4671.6 -111.6 4651.5 03:14P Chart for QGC6J Options for QGC6J
May 26 4767.3 4806.9 4567.4 4683.8 -112.3 4662.9 03:14P Chart for QGC6K Options for QGC6K
Jun 26 4783.0 4825.9 4580.4 4699.9 -113.2 4679.7 03:14P Chart for QGC6M Options for QGC6M
Jul 26 4812.2 4834.5 4619.6 4716.2 -114.7 4697.1 03:14P Chart for QGC6N Options for QGC6N
Aug 26 4820.8 4860.5 4617.5 4734.7 -115.1 4715.6 03:14P Chart for QGC6Q Options for QGC6Q
Sep 26 4699.5 4735.0 4699.5 4735.0 -134.2 4732.7 03:14P Chart for QGC6U Options for QGC6U
Oct 26 4882.1 4882.1 4650.0 4774.3 -109.5 4749.4 03:14P Chart for QGC6V Options for QGC6V
Nov 26 4879.7 -134.9 4765.8 03:15P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 73.715 73.715 69.835 72.100 -3.132 72.735 03:14P Chart for QSI6J Options for QSI6J
May 26 75.150 75.985 69.610 72.850 -3.228 72.924 03:14P Chart for QSI6K Options for QSI6K
Jun 26 75.575 76.080 69.900 73.110 -3.258 73.201 03:14P Chart for QSI6M Options for QSI6M
Jul 26 75.645 76.490 70.170 73.450 -3.209 73.480 03:14P Chart for QSI6N Options for QSI6N
Aug 26 72.900 73.750 70.900 73.750 -3.219 73.773 03:14P Chart for QSI6Q Options for QSI6Q
Sep 26 76.650 76.750 71.280 73.750 -3.492 74.038 03:14P Chart for QSI6U Options for QSI6U
Oct 26 71.460 -3.212 74.290 03:14P Chart for QSI6V Options for QSI6V
Nov 26 74.230 -3.222 74.560 03:15P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.5490 5.6140 5.5485 5.6140 -0.0100 5.5630 03:14P Chart for QHG6J Options for QHG6J
May 26 5.6260 5.7270 5.5130 5.6335 -0.0130 5.5835 03:14P Chart for QHG6K Options for QHG6K
Jun 26 5.6575 5.7335 5.5460 5.6630 -0.0105 5.6105 03:14P Chart for QHG6M Options for QHG6M
Jul 26 5.6755 5.7745 5.5680 5.6870 -0.0125 5.6360 03:14P Chart for QHG6N Options for QHG6N
Aug 26 5.6000 5.7150 5.6000 5.7070 -0.0205 5.6645 03:14P Chart for QHG6Q Options for QHG6Q
Sep 26 5.7335 5.8300 5.6270 5.7370 -0.0180 5.6920 03:14P Chart for QHG6U Options for QHG6U
Oct 26 5.7575 5.7695 5.6755 5.7615 -0.0210 5.7190 03:14P Chart for QHG6V Options for QHG6V
Nov 26 5.7845 5.7970 5.7845 5.7895 -0.0210 5.7470 03:15P Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
AAR: Petroleum Carloads Up 11.2%% for Week Ended March 28 4/2 2:54 PM
WTI at $111, Flips Above Brent on Iran Threats 4/2 2:47 PM
Colonial Pipeline Notional Values 4/2 2:42 PM
Analysis: USGC $100 Jet Fuel Crack Strains Fuel Balance 4/2 12:38 PM
USGC $100 Jet Fuel Crack Threatens Summer Fuel Balance 4/2 11:59 AM
WTI in First Premium to Brent in 4 Yrs, Amid Hormuz Crisis 4/2 11:34 AM



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