Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 102.18 102.47 99.10 101.00 - 1.43 102.43 11:14A Chart for QCL6V Options for QCL6V
Nov 26 97.53 97.73 94.64 96.25 -1.26 97.51 11:14A Chart for QCL6X Options for QCL6X
Dec 26 92.62 93.05 90.85 91.96 -0.83 92.79 11:14A Chart for QCL6Z Options for QCL6Z
Jan 27 88.77 89.20 87.85 88.57 -0.34 88.91 11:14A Chart for QCL7F Options for QCL7F
Feb 27 85.68 86.08 84.89 85.61 -0.10 85.71 11:14A Chart for QCL7G Options for QCL7G
Mar 27 83.12 83.67 82.50 83.21 0.03 83.18 11:14A Chart for QCL7H Options for QCL7H
Apr 27 81.06 81.57 80.55 81.17 0.11 81.06 11:14A Chart for QCL7J Options for QCL7J
May 27 79.30 79.80 78.85 79.42 0.14 79.28 11:14A Chart for QCL7K Options for QCL7K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 2.894 2.959 2.864 2.907 0.016 2.891 11:14A Chart for QNG6V Options for QNG6V
Nov 26 3.016 3.072 2.984 3.028 0.015 3.013 11:14A Chart for QNG6X Options for QNG6X
Dec 26 3.411 3.445 3.373 3.396 -0.018 3.414 11:14A Chart for QNG6Z Options for QNG6Z
Jan 27 3.801 3.810 3.752 3.763 -0.037 3.800 11:14A Chart for QNG7F Options for QNG7F
Feb 27 3.476 3.488 3.433 3.447 -0.027 3.474 11:14A Chart for QNG7G Options for QNG7G
Mar 27 2.859 2.859 2.812 2.828 -0.016 2.844 11:14A Chart for QNG7H Options for QNG7H
Apr 27 2.746 2.746 2.706 2.720 -0.014 2.734 11:14A Chart for QNG7J Options for QNG7J
May 27 2.760 2.768 2.740 2.752 -0.012 2.764 11:14A Chart for QNG7K Options for QNG7K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 5.2234 5.2460 5.0046 5.0294 -0.2171 5.2465 11:14A Chart for QHO6V Options for QHO6V
Nov 26 4.9812 5.0059 4.7997 4.8227 -0.1776 5.0003 11:14A Chart for QHO6X Options for QHO6X
Dec 26 4.7010 4.7188 4.5506 4.5705 -0.1450 4.7155 11:14A Chart for QHO6Z Options for QHO6Z
Jan 27 4.5129 4.5300 4.3903 4.4070 -0.1211 4.5281 11:14A Chart for QHO7F Options for QHO7F
Feb 27 4.3562 4.3700 4.2506 4.2675 -0.1025 4.3700 11:14A Chart for QHO7G Options for QHO7G
Mar 27 4.1901 4.1969 4.0991 4.1142 -0.0840 4.1982 11:14A Chart for QHO7H Options for QHO7H
Apr 27 4.0048 4.0076 3.9378 3.9469 -0.0699 4.0168 11:14A Chart for QHO7J Options for QHO7J
May 27 3.8504 3.8583 3.8012 3.8117 -0.0533 3.8650 11:14A Chart for QHO7K Options for QHO7K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 3.5014 3.5203 3.3941 3.4732 -0.0118 3.4850 11:14A Chart for QRB6V Options for QRB6V
Nov 26 3.2357 3.2545 3.1539 3.2189 -0.0143 3.2332 11:14A Chart for QRB6X Options for QRB6X
Dec 26 2.9769 3.0006 2.9236 2.9772 -0.0099 2.9871 11:14A Chart for QRB6Z Options for QRB6Z
Jan 27 2.8223 2.8448 2.7891 2.8322 -0.0019 2.8341 11:14A Chart for QRB7F Options for QRB7F
Feb 27 2.7479 2.7715 2.7263 2.7625 0.0004 2.7621 11:14A Chart for QRB7G Options for QRB7G
Mar 27 2.7417 2.7663 2.7250 2.7575 0.0018 2.7557 11:14A Chart for QRB7H Options for QRB7H
Apr 27 2.9417 2.9620 2.9272 2.9504 -0.0054 2.9558 11:14A Chart for QRB7J Options for QRB7J
May 27 2.9222 2.9284 2.8988 2.9162 -0.0071 2.9233 11:14A Chart for QRB7K Options for QRB7K
@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
Sep 26 4325.3 4325.3 4325.3 4325.3 - 21.0 4346.3 11:14A Chart for QGC6U Options for QGC6U
Oct 26 4269.0 4387.6 4261.4 4372.5 19.2 4353.3 11:14A Chart for QGC6V Options for QGC6V
Nov 26 4280.3 4403.2 4280.3 4395.3 24.4 4370.9 11:14A Chart for QGC6X Options for QGC6X
Dec 26 4301.4 4423.3 4294.5 4408.1 20.6 4387.5 11:14A Chart for QGC6Z Options for QGC6Z
Jan 27 4341.2 4434.0 4341.2 4434.0 26.9 4407.1 11:14A Chart for QGC7F Options for QGC7F
Feb 27 4338.8 4459.2 4331.9 4445.4 21.4 4424.0 11:14A Chart for QGC7G Options for QGC7G
Mar 27 4382.8 4382.8 4382.8 4382.8 - 58.3 4441.1 11:14A Chart for QGC7H Options for QGC7H
Apr 27 4425.9 4493.4 4423.3 4483.2 23.7 4459.5 11:14A Chart for QGC7J Options for QGC7J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 63.700 64.288 Chart for QSI6U Options for QSI6U
Oct 26 62.940 66.020 62.830 65.880 1.487 64.393 11:14A Chart for QSI6V Options for QSI6V
Nov 26 63.120 66.220 63.120 66.090 1.427 64.663 11:14A Chart for QSI6X Options for QSI6X
Dec 26 63.425 66.670 63.280 66.315 1.396 64.919 11:14A Chart for QSI6Z Options for QSI6Z
Jan 27 64.860 64.860 64.860 64.860 -0.366 65.226 11:14A Chart for QSI7F Options for QSI7F
Feb 27 65.115 66.830 64.960 66.830 1.351 65.479 11:14A Chart for QSI7G Options for QSI7G
Mar 27 64.200 67.500 64.115 67.295 1.562 65.733 11:14A Chart for QSI7H Options for QSI7H
Apr 27 66.620 66.625 66.620 66.625 0.606 66.019 11:14A Chart for QSI7J Options for QSI7J
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 6.5700 6.5715 6.5700 6.5715 0.1400 6.4315 11:14A Chart for QHG6U Options for QHG6U
Oct 26 6.3815 6.5875 6.3775 6.5875 0.1445 6.4430 11:14A Chart for QHG6V Options for QHG6V
Nov 26 6.4130 6.6355 6.4110 6.6270 0.1500 6.4770 11:14A Chart for QHG6X Options for QHG6X
Dec 26 6.4415 6.6685 6.4395 6.6610 0.1520 6.5090 11:14A Chart for QHG6Z Options for QHG6Z
Jan 27 6.4780 6.6525 6.4780 6.6525 0.1080 6.5445 11:14A Chart for QHG7F Options for QHG7F
Feb 27 6.7210 6.7210 6.7210 6.7210 0.1435 6.5775 11:14A Chart for QHG7G Options for QHG7G
Mar 27 6.5480 6.7680 6.5480 6.7615 0.1525 6.6090 11:14A Chart for QHG7H Options for QHG7H
Apr 27 6.5180 6.6400 Chart for QHG7J Options for QHG7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
CEC: California Gasoline Stocks Rise 95,000 Bbl 9/17 11:15 AM
CEC: California Diesel Stocks Rise 131,000 Bbl 9/17 11:11 AM
Colonial Pipeline Notional Values 9/17 10:41 AM
EIA: US NatGas Storage Reports 44 Bcf Weekly Injection 9/17 9:41 AM
Gasoline Racks Retreat 5.78cts; ULSD Holds Firm 9/17 8:45 AM
Oil Prices Extend Decline on Saudi Supply Recovery Hopes 9/17 8:44 AM



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