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 92.90 98.39 92.30 96.80 3.84 95.85 03:44P Chart for QCL6M Options for QCL6M
Jul 26 88.19 92.94 87.59 91.59 3.21 90.82 03:44P Chart for QCL6N Options for QCL6N
Aug 26 84.19 88.33 83.70 87.20 2.77 86.54 03:44P Chart for QCL6Q Options for QCL6Q
Sep 26 81.33 84.90 80.84 83.82 2.31 83.34 03:44P Chart for QCL6U Options for QCL6U
Oct 26 79.15 82.20 78.63 81.35 2.09 80.92 03:44P Chart for QCL6V Options for QCL6V
Nov 26 77.63 80.40 77.12 79.60 1.90 79.21 03:44P Chart for QCL6X Options for QCL6X
Dec 26 76.32 78.90 75.87 78.24 1.78 77.85 03:44P Chart for QCL6Z Options for QCL6Z
Jan 27 75.43 77.46 74.85 77.10 1.68 76.69 03:44P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.718 2.740 2.568 2.588 -0.134 2.614 03:43P Chart for QNG6K Options for QNG6K
Jun 26 2.850 2.878 2.709 2.734 -0.127 2.760 03:43P Chart for QNG6M Options for QNG6M
Jul 26 3.121 3.147 3.001 3.026 -0.107 3.051 03:43P Chart for QNG6N Options for QNG6N
Aug 26 3.192 3.218 3.080 3.105 -0.101 3.129 03:44P Chart for QNG6Q Options for QNG6Q
Sep 26 3.176 3.202 3.066 3.094 -0.097 3.117 03:44P Chart for QNG6U Options for QNG6U
Oct 26 3.246 3.273 3.136 3.166 -0.094 3.188 03:44P Chart for QNG6V Options for QNG6V
Nov 26 3.550 3.575 3.448 3.483 -0.084 3.499 03:43P Chart for QNG6X Options for QNG6X
Dec 26 4.260 4.279 4.172 4.236 -0.039 4.245 03:44P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.9187 4.0673 3.8137 4.0324 0.0945 3.9882 03:43P Chart for QHO6K Options for QHO6K
Jun 26 3.8143 3.9432 3.7022 3.9087 0.0926 3.8677 03:43P Chart for QHO6M Options for QHO6M
Jul 26 3.6212 3.7434 3.5364 3.7116 0.0822 3.6756 03:43P Chart for QHO6N Options for QHO6N
Aug 26 3.4606 3.5738 3.3987 3.5398 0.0645 3.5135 03:44P Chart for QHO6Q Options for QHO6Q
Sep 26 3.3498 3.4553 3.2988 3.4187 0.0571 3.3988 03:44P Chart for QHO6U Options for QHO6U
Oct 26 3.2488 3.3483 3.2108 3.3168 0.0546 3.3006 03:44P Chart for QHO6V Options for QHO6V
Nov 26 3.1594 3.2448 3.1221 3.2180 0.0562 3.2002 03:44P Chart for QHO6X Options for QHO6X
Dec 26 3.0638 3.1484 3.0268 3.1181 0.0544 3.1018 03:44P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.3364 3.4990 3.3195 3.4941 0.1362 3.4621 03:43P Chart for QRB6K Options for QRB6K
Jun 26 3.2311 3.3710 3.2104 3.3638 0.1154 3.3342 03:43P Chart for QRB6M Options for QRB6M
Jul 26 3.1140 3.2227 3.0816 3.2179 0.1044 3.1900 03:43P Chart for QRB6N Options for QRB6N
Aug 26 2.9861 3.0823 2.9578 3.0779 0.0938 3.0523 03:43P Chart for QRB6Q Options for QRB6Q
Sep 26 2.8520 2.9472 2.8340 2.9419 0.0861 2.9189 03:43P Chart for QRB6U Options for QRB6U
Oct 26 2.6041 2.6777 2.5832 2.6775 0.0770 2.6559 03:43P Chart for QRB6V Options for QRB6V
Nov 26 2.4800 2.5473 2.4665 2.5473 0.0731 2.5263 03:43P Chart for QRB6X Options for QRB6X
Dec 26 2.3900 2.4450 2.3647 2.4430 0.0670 2.4257 03:43P 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 4711.5 4732.4 4711.5 4732.4 - 27.4 4705.1 03:44P Chart for QGC6J Options for QGC6J
May 26 4744.3 4747.2 4664.5 4691.0 - 45.3 4707.4 03:44P Chart for QGC6K Options for QGC6K
Jun 26 4759.2 4771.3 4680.1 4707.5 - 45.5 4724.0 03:44P Chart for QGC6M Options for QGC6M
Jul 26 4770.0 4776.6 4700.0 4720.0 - 50.1 4741.0 03:44P Chart for QGC6N Options for QGC6N
Aug 26 4796.9 4806.1 4716.5 4740.1 - 48.9 4759.8 03:44P Chart for QGC6Q Options for QGC6Q
Sep 26 4816.3 4820.0 4748.0 4760.0 - 46.0 4776.7 03:44P Chart for QGC6U Options for QGC6U
Oct 26 4820.5 4837.0 4754.0 4776.6 - 46.3 4793.4 03:44P Chart for QGC6V Options for QGC6V
Nov 26 4851.0 - 29.2 4811.3 03:44P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.305 76.325 76.255 76.255 -2.428 75.465 03:44P Chart for QSI6J Options for QSI6J
May 26 77.840 78.405 74.230 75.435 -2.526 75.504 03:44P Chart for QSI6K Options for QSI6K
Jun 26 77.765 78.640 74.545 75.660 -2.589 75.781 03:44P Chart for QSI6M Options for QSI6M
Jul 26 78.285 78.925 74.775 75.985 -2.543 76.060 03:44P Chart for QSI6N Options for QSI6N
Aug 26 76.255 76.255 75.725 75.725 -3.102 76.355 03:44P Chart for QSI6Q Options for QSI6Q
Sep 26 78.850 79.425 75.480 76.555 -2.542 76.617 03:44P Chart for QSI6U Options for QSI6U
Oct 26 81.220 -2.482 76.881 03:44P Chart for QSI6V Options for QSI6V
Nov 26 76.690 76.690 76.690 76.690 -2.483 77.160 03:44P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0230 6.0270 6.0210 6.0270 -0.0445 6.0755 03:44P Chart for QHG6J Options for QHG6J
May 26 6.1375 6.1485 6.0105 6.0250 -0.1035 6.0815 03:44P Chart for QHG6K Options for QHG6K
Jun 26 6.1680 6.1780 6.0475 6.0750 -0.0840 6.1120 03:44P Chart for QHG6M Options for QHG6M
Jul 26 6.1990 6.2085 6.0700 6.0850 -0.1040 6.1425 03:44P Chart for QHG6N Options for QHG6N
Aug 26 6.2245 6.2320 6.1225 6.1700 -0.0470 6.1710 03:44P Chart for QHG6Q Options for QHG6Q
Sep 26 6.2555 6.2655 6.1320 6.1320 -0.1155 6.2005 03:44P Chart for QHG6U Options for QHG6U
Oct 26 6.2810 -0.0475 6.2280 03:44P Chart for QHG6V Options for QHG6V
Nov 26 6.3105 -0.0475 6.2570 03:44P Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
LA Jet Fuel Basis Spikes by 30cts 4/23 3:44 PM
Oil Up 4th Day in Row as Mideast on Edge Despite Ceasefire 4/23 2:47 PM
Colonial Pipeline Notional Values 4/23 1:40 PM
WTI Hits Session High Above $98 Bbl After Iranian Media Re 4/23 12:45 PM
1: 4/23 12:39 PM
Colonial Pipeline Notional Values 4/23 10:47 AM



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