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 91.47 95.44 90.52 93.48 2.19 94.69 02:58P Chart for QCL6K Options for QCL6K
Jun 26 88.31 91.82 87.32 90.04 1.91 91.17 02:58P Chart for QCL6M Options for QCL6M
Jul 26 84.94 87.52 84.44 86.11 0.90 86.98 02:58P Chart for QCL6N Options for QCL6N
Aug 26 82.22 83.97 81.73 82.80 0.38 83.50 02:58P Chart for QCL6Q Options for QCL6Q
Sep 26 79.88 81.30 79.52 80.35 0.12 80.86 02:58P Chart for QCL6U Options for QCL6U
Oct 26 78.13 79.23 77.85 78.46 -0.04 78.87 02:58P Chart for QCL6V Options for QCL6V
Nov 26 76.83 77.89 76.75 77.22 -0.09 77.57 02:58P Chart for QCL6X Options for QCL6X
Dec 26 76.16 76.90 75.84 76.24 -0.16 76.59 02:58P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.614 2.668 2.588 2.663 0.053 2.647 02:59P Chart for QNG6K Options for QNG6K
Jun 26 2.768 2.813 2.741 2.808 0.041 2.791 02:59P Chart for QNG6M Options for QNG6M
Jul 26 3.059 3.098 3.036 3.096 0.037 3.079 02:59P Chart for QNG6N Options for QNG6N
Aug 26 3.138 3.177 3.118 3.174 0.034 3.156 02:58P Chart for QNG6Q Options for QNG6Q
Sep 26 3.123 3.161 3.102 3.159 0.035 3.140 02:58P Chart for QNG6U Options for QNG6U
Oct 26 3.190 3.232 3.168 3.230 0.040 3.210 02:58P Chart for QNG6V Options for QNG6V
Nov 26 3.432 3.508 3.429 3.506 0.058 3.491 02:58P Chart for QNG6X Options for QNG6X
Dec 26 4.133 4.203 4.126 4.202 0.052 4.187 02:58P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.7834 3.9239 3.7578 3.8164 0.0632 3.8329 02:59P Chart for QHO6K Options for QHO6K
Jun 26 3.5736 3.6873 3.5454 3.6277 0.0651 3.6462 02:59P Chart for QHO6M Options for QHO6M
Jul 26 3.4180 3.5107 3.3942 3.4611 0.0439 3.4784 02:59P Chart for QHO6N Options for QHO6N
Aug 26 3.2925 3.3877 3.2913 3.3500 0.0365 3.3630 02:59P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2173 3.3003 3.2145 3.2689 0.0343 3.2799 02:59P Chart for QHO6U Options for QHO6U
Oct 26 3.1545 3.2207 3.1545 3.1935 0.0297 3.2052 02:59P Chart for QHO6V Options for QHO6V
Nov 26 3.0894 3.1388 3.0894 3.1134 0.0261 3.1252 02:59P Chart for QHO6X Options for QHO6X
Dec 26 3.0048 3.0565 2.9926 3.0281 0.0196 3.0437 02:59P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0627 3.1655 3.0440 3.1470 0.0778 3.1637 02:58P Chart for QRB6K Options for QRB6K
Jun 26 2.9980 3.0950 2.9850 3.0764 0.0713 3.0913 02:58P Chart for QRB6M Options for QRB6M
Jul 26 2.9097 2.9954 2.8997 2.9764 0.0580 2.9918 02:58P Chart for QRB6N Options for QRB6N
Aug 26 2.8147 2.8899 2.8073 2.8741 0.0483 2.8869 02:58P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7175 2.7812 2.7170 2.7648 0.0363 2.7780 02:58P Chart for QRB6U Options for QRB6U
Oct 26 2.5010 2.5478 2.4974 2.5326 0.0223 2.5460 02:58P Chart for QRB6V Options for QRB6V
Nov 26 2.4048 2.4388 2.3971 2.4325 0.0211 2.4367 02:58P Chart for QRB6X Options for QRB6X
Dec 26 2.3262 2.3535 2.3186 2.3396 0.0053 2.3514 02:58P 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 4810.9 4810.9 4802.9 4803.7 - 14.6 4785.4 02:58P Chart for QGC6J Options for QGC6J
May 26 4799.8 4843.7 4779.5 4800.9 - 5.8 4791.6 02:58P Chart for QGC6K Options for QGC6K
Jun 26 4813.6 4861.3 4792.1 4814.0 - 9.6 4808.3 02:58P Chart for QGC6M Options for QGC6M
Jul 26 4853.5 4874.2 4825.0 4832.4 - 8.8 4825.7 02:58P Chart for QGC6N Options for QGC6N
Aug 26 4854.2 4898.4 4829.7 4852.6 - 8.2 4845.3 02:58P Chart for QGC6Q Options for QGC6Q
Sep 26 4871.5 4913.1 4862.0 4868.5 - 9.7 4862.5 02:58P Chart for QGC6U Options for QGC6U
Oct 26 4925.7 4931.2 4864.0 4889.9 - 6.2 4880.3 02:58P Chart for QGC6V Options for QGC6V
Nov 26 4900.0 4916.1 4898.0 4898.0 - 15.9 4897.7 02:58P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 79.175 79.175 79.175 79.175 -0.885 78.606 02:58P Chart for QSI6J Options for QSI6J
May 26 79.195 81.035 78.160 78.795 -0.833 78.710 02:58P Chart for QSI6K Options for QSI6K
Jun 26 79.895 81.165 78.590 79.070 -0.844 78.992 02:58P Chart for QSI6M Options for QSI6M
Jul 26 79.960 81.600 78.760 79.375 -0.824 79.273 02:58P Chart for QSI6N Options for QSI6N
Aug 26 81.420 81.920 79.400 79.400 -1.116 79.589 02:58P Chart for QSI6Q Options for QSI6Q
Sep 26 81.315 82.000 79.360 79.835 -0.955 79.854 02:58P Chart for QSI6U Options for QSI6U
Oct 26 81.220 81.220 81.220 81.220 -0.940 80.122 02:58P Chart for QSI6V Options for QSI6V
Nov 26 77.985 -0.943 80.407 02:58P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0650 6.0680 6.0635 6.0635 -0.0085 6.0665 02:58P Chart for QHG6J Options for QHG6J
May 26 6.0755 6.1320 6.0310 6.0345 -0.0505 6.0765 02:58P Chart for QHG6K Options for QHG6K
Jun 26 6.1350 6.1600 6.0960 6.1055 -0.0095 6.1055 02:58P Chart for QHG6M Options for QHG6M
Jul 26 6.1350 6.1905 6.0885 6.0925 -0.0525 6.1345 02:58P Chart for QHG6N Options for QHG6N
Aug 26 6.1680 6.1680 6.1200 6.1200 -0.0540 6.1635 02:58P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1925 6.2480 6.1485 6.1500 -0.0530 6.1930 02:58P Chart for QHG6U Options for QHG6U
Oct 26 6.2210 6.2210 6.1770 6.1770 -0.0540 6.2215 02:58P Chart for QHG6V Options for QHG6V
Nov 26 6.2640 6.2640 6.2060 6.2060 -0.0540 6.2505 02:58P Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Oil Up 4%% on Mideast Blockade, Caution of Iran Deal Drag 4/16 2:38 PM
Colonial Pipeline Notional Values 4/16 2:35 PM
Colonial Pipeline Notional Values 4/16 1:43 PM
EIA: U.S. Crude Imports from Canada, Middle East Plunge 4/16 12:31 PM
WTI Hits Session High of $94.65 by 1:07 PM ET as Gulf/Euro 4/16 12:29 PM
WTI Hits Session High of 94.65 by 1:07 PM ET as Gulf/Europ 4/16 12:29 PM



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