Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 26 108.74 109.19 91.05 97.32 -15.63 112.95 08:44P Chart for QCL6K Options for QCL6K
Jun 26 94.75 95.58 83.80 88.28 -11.10 99.38 08:44P Chart for QCL6M Options for QCL6M
Jul 26 86.28 87.89 79.59 82.51 -8.34 90.85 08:44P Chart for QCL6N Options for QCL6N
Aug 26 81.80 82.25 76.29 78.10 -6.47 84.57 08:44P Chart for QCL6Q Options for QCL6Q
Sep 26 78.25 78.68 74.10 75.04 -5.46 80.50 08:44P Chart for QCL6U Options for QCL6U
Oct 26 74.50 76.03 72.32 72.92 -4.85 77.77 08:44P Chart for QCL6V Options for QCL6V
Nov 26 75.03 75.03 71.32 71.70 -4.52 76.22 08:44P Chart for QCL6X Options for QCL6X
Dec 26 73.60 74.50 70.51 70.96 -4.22 75.18 08:44P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.843 2.844 2.759 2.767 -0.103 2.870 08:44P Chart for QNG6K Options for QNG6K
Jun 26 2.965 2.965 2.880 2.888 -0.098 2.986 08:44P Chart for QNG6M Options for QNG6M
Jul 26 3.211 3.211 3.125 3.128 -0.098 3.226 08:44P Chart for QNG6N Options for QNG6N
Aug 26 3.256 3.257 3.204 3.204 -0.096 3.300 08:44P Chart for QNG6Q Options for QNG6Q
Sep 26 3.230 3.232 3.186 3.190 -0.089 3.279 08:44P Chart for QNG6U Options for QNG6U
Oct 26 3.313 3.313 3.253 3.260 -0.088 3.348 08:44P Chart for QNG6V Options for QNG6V
Nov 26 3.608 3.608 3.540 3.540 -0.101 3.641 08:44P Chart for QNG6X Options for QNG6X
Dec 26 4.381 4.381 4.317 4.319 -0.128 4.447 08:44P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 4.2831 4.2831 3.5994 3.7044 -0.7730 4.4774 08:44P Chart for QHO6K Options for QHO6K
Jun 26 3.9063 3.9443 3.3635 3.4438 -0.6533 4.0971 08:44P Chart for QHO6M Options for QHO6M
Jul 26 3.6292 3.6392 3.1600 3.2438 -0.5032 3.7470 08:44P Chart for QHO6N Options for QHO6N
Aug 26 3.4307 3.4307 3.0780 3.1164 -0.4013 3.5177 08:44P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2632 3.2632 3.0044 3.0179 -0.3599 3.3778 08:44P Chart for QHO6U Options for QHO6U
Oct 26 2.9718 3.0582 2.9393 2.9508 -0.3141 3.2649 08:44P Chart for QHO6V Options for QHO6V
Nov 26 3.0231 3.0231 2.8638 2.8954 -0.2583 3.1537 08:44P Chart for QHO6X Options for QHO6X
Dec 26 3.0070 3.0070 2.7362 2.8298 -0.2195 3.0493 08:44P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.2001 3.2248 2.8995 2.9751 -0.3301 3.3052 08:44P Chart for QRB6K Options for QRB6K
Jun 26 3.0655 3.0855 2.7968 2.8747 -0.2923 3.1670 08:44P Chart for QRB6M Options for QRB6M
Jul 26 2.9303 2.9414 2.6976 2.7656 -0.2514 3.0170 08:44P Chart for QRB6N Options for QRB6N
Aug 26 2.7986 2.8075 2.5600 2.6663 -0.2093 2.8756 08:44P Chart for QRB6Q Options for QRB6Q
Sep 26 2.6550 2.6550 2.4766 2.5726 -0.1712 2.7438 08:44P Chart for QRB6U Options for QRB6U
Oct 26 2.3643 2.3683 2.2930 2.3573 -0.1511 2.5084 08:44P Chart for QRB6V Options for QRB6V
Nov 26 2.2123 2.2574 2.2012 2.2532 -0.1349 2.3881 08:44P Chart for QRB6X Options for QRB6X
Dec 26 2.2366 2.2366 2.1340 2.1801 -0.1159 2.2960 08:44P 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 4760.0 4851.0 4760.0 4822.3 165.2 4657.1 08:44P Chart for QGC6J Options for QGC6J
May 26 4734.0 4868.0 4734.0 4814.0 146.1 4667.9 08:44P Chart for QGC6K Options for QGC6K
Jun 26 4747.2 4888.0 4740.5 4828.4 143.7 4684.7 08:44P Chart for QGC6M Options for QGC6M
Jul 26 4838.2 4897.2 4838.0 4865.5 163.6 4701.9 08:44P Chart for QGC6N Options for QGC6N
Aug 26 4785.1 4922.5 4778.7 4865.6 145.1 4720.5 08:44P Chart for QGC6Q Options for QGC6Q
Sep 26 4932.9 4932.9 4932.9 4932.9 195.7 4737.2 08:44P Chart for QGC6U Options for QGC6U
Oct 26 4830.7 4945.7 4820.0 4900.5 146.4 4754.1 08:44P Chart for QGC6V Options for QGC6V
Nov 26 4924.8 4924.8 4924.8 4924.8 154.3 4770.5 08:44P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.170 76.170 76.170 76.170 4.344 71.826 08:44P Chart for QSI6J Options for QSI6J
May 26 73.450 77.445 73.345 76.390 4.403 71.987 08:44P Chart for QSI6K Options for QSI6K
Jun 26 74.140 77.535 74.095 76.750 4.499 72.251 08:44P Chart for QSI6M Options for QSI6M
Jul 26 73.970 77.930 73.940 76.910 4.392 72.518 08:44P Chart for QSI6N Options for QSI6N
Aug 26 75.695 78.175 75.695 77.285 4.477 72.808 08:44P Chart for QSI6Q Options for QSI6Q
Sep 26 75.035 77.800 74.920 77.420 4.349 73.071 08:44P Chart for QSI6U Options for QSI6U
Oct 26 77.900 77.900 77.900 77.900 4.577 73.323 08:44P Chart for QSI6V Options for QSI6V
Nov 26 77.985 77.985 77.985 77.985 4.385 73.600 08:44P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.5540 5.5445 Chart for QHG6J Options for QHG6J
May 26 5.6025 5.7490 5.6025 5.7125 0.1495 5.5630 08:44P Chart for QHG6K Options for QHG6K
Jun 26 5.6625 5.7670 5.6625 5.7495 0.1600 5.5895 08:44P Chart for QHG6M Options for QHG6M
Jul 26 5.6620 5.8015 5.6620 5.7665 0.1510 5.6155 08:44P Chart for QHG6N Options for QHG6N
Aug 26 5.8175 5.8175 5.8175 5.8175 0.1745 5.6430 08:44P Chart for QHG6Q Options for QHG6Q
Sep 26 5.7410 5.8555 5.7380 5.8220 0.1515 5.6705 08:44P Chart for QHG6U Options for QHG6U
Oct 26 5.8735 5.8740 5.8735 5.8740 0.1770 5.6970 08:44P Chart for QHG6V Options for QHG6V
Nov 26 5.7210 5.7255 Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Brent Down 5%% at $104.20 Bbl After Pakistani PM Asks Trump 4/7 4:42 PM
Colonial Pipeline Notional Values 4/7 4:42 PM
API: Crude Stocks Up 3.7M Bbl, Rise 6th Week in Row 4/7 4:40 PM
WTI-Brent Spread Widens to $9 from $3 in One Day 4/7 4:40 PM
PNW ULSD Basis Spikes by 9.5cts on Demand 4/7 4:38 PM
Colonial Pipeline Notional Values 4/7 3:45 PM



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