Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 101.06 103.48 99.39 100.74 - 1.17 101.91 12:07P Chart for QCL6V Options for QCL6V
Nov 26 96.48 98.01 94.83 95.93 -1.30 97.23 12:07P Chart for QCL6X Options for QCL6X
Dec 26 92.04 93.21 90.88 91.71 -0.90 92.61 12:07P Chart for QCL6Z Options for QCL6Z
Jan 27 88.47 89.37 87.57 88.43 -0.40 88.83 12:07P Chart for QCL7F Options for QCL7F
Feb 27 85.41 86.24 84.65 85.60 -0.07 85.67 12:07P Chart for QCL7G Options for QCL7G
Mar 27 82.73 83.81 82.28 83.28 0.11 83.17 12:07P Chart for QCL7H Options for QCL7H
Apr 27 80.89 81.66 80.31 81.33 0.25 81.08 12:07P Chart for QCL7J Options for QCL7J
May 27 79.10 79.87 78.68 79.57 0.23 79.34 12:07P Chart for QCL7K Options for QCL7K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 2.871 2.943 2.846 2.920 0.019 2.901 12:07P Chart for QNG6V Options for QNG6V
Nov 26 3.011 3.060 2.988 3.037 -0.002 3.039 12:07P Chart for QNG6X Options for QNG6X
Dec 26 3.390 3.414 3.363 3.391 -0.016 3.407 12:07P Chart for QNG6Z Options for QNG6Z
Jan 27 3.754 3.773 3.723 3.738 -0.033 3.771 12:07P Chart for QNG7F Options for QNG7F
Feb 27 3.442 3.457 3.420 3.432 -0.028 3.460 12:07P Chart for QNG7G Options for QNG7G
Mar 27 2.826 2.826 2.795 2.804 -0.030 2.834 12:07P Chart for QNG7H Options for QNG7H
Apr 27 2.714 2.716 2.692 2.704 -0.021 2.725 12:07P Chart for QNG7J Options for QNG7J
May 27 2.733 2.747 2.725 2.739 -0.015 2.754 12:07P Chart for QNG7K Options for QNG7K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 5.0470 5.1710 4.9995 5.0028 -0.1111 5.1139 12:07P Chart for QHO6V Options for QHO6V
Nov 26 4.8320 4.9398 4.7911 4.7966 -0.0924 4.8890 12:07P Chart for QHO6X Options for QHO6X
Dec 26 4.5742 4.6633 4.5394 4.5494 -0.0768 4.6262 12:07P Chart for QHO6Z Options for QHO6Z
Jan 27 4.4125 4.4840 4.3772 4.3906 -0.0596 4.4502 12:07P Chart for QHO7F Options for QHO7F
Feb 27 4.2678 4.3296 4.2337 4.2526 -0.0470 4.2996 12:07P Chart for QHO7G Options for QHO7G
Mar 27 4.1234 4.1645 4.0811 4.1040 -0.0322 4.1362 12:07P Chart for QHO7H Options for QHO7H
Apr 27 3.9453 3.9873 3.9153 3.9468 -0.0156 3.9624 12:07P Chart for QHO7J Options for QHO7J
May 27 3.8043 3.8427 3.7763 3.8094 -0.0067 3.8161 12:07P Chart for QHO7K Options for QHO7K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 3.4599 3.5203 3.4217 3.4627 -0.0446 3.5073 12:07P Chart for QRB6V Options for QRB6V
Nov 26 3.2120 3.2562 3.1723 3.2108 -0.0378 3.2486 12:07P Chart for QRB6X Options for QRB6X
Dec 26 2.9640 3.0092 2.9411 2.9725 -0.0269 2.9994 12:07P Chart for QRB6Z Options for QRB6Z
Jan 27 2.8207 2.8654 2.8064 2.8366 -0.0134 2.8500 12:07P Chart for QRB7F Options for QRB7F
Feb 27 2.7612 2.7943 2.7412 2.7716 -0.0063 2.7779 12:07P Chart for QRB7G Options for QRB7G
Mar 27 2.7447 2.7886 2.7403 2.7666 -0.0039 2.7705 12:07P Chart for QRB7H Options for QRB7H
Apr 27 2.9569 2.9897 2.9431 2.9705 -0.0002 2.9707 12:07P Chart for QRB7J Options for QRB7J
May 27 2.9230 2.9492 2.9101 2.9407 0.0058 2.9349 12:07P 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 4360.2 Chart for QGC6U Options for QGC6U
Oct 26 4347.2 4405.3 4338.7 4389.3 23.8 4365.5 12:07P Chart for QGC6V Options for QGC6V
Nov 26 4374.6 4421.5 4374.6 4407.2 24.1 4383.1 12:07P Chart for QGC6X Options for QGC6X
Dec 26 4381.6 4439.8 4372.2 4424.0 24.3 4399.7 12:07P Chart for QGC6Z Options for QGC6Z
Jan 27 4457.5 4457.5 4413.0 4417.0 - 2.6 4419.6 12:07P Chart for QGC7F Options for QGC7F
Feb 27 4418.6 4475.9 4410.0 4461.2 24.5 4436.7 12:07P Chart for QGC7G Options for QGC7G
Mar 27 4476.7 4476.7 4474.8 4475.2 21.2 4454.0 12:07P Chart for QGC7H Options for QGC7H
Apr 27 4466.0 4502.4 4458.6 4490.4 17.7 4472.7 12:07P Chart for QGC7J Options for QGC7J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 66.940 66.940 66.940 66.940 1.470 65.470 12:07P Chart for QSI6U Options for QSI6U
Oct 26 65.350 67.235 65.350 66.620 1.060 65.560 12:07P Chart for QSI6V Options for QSI6V
Nov 26 66.050 67.625 66.030 66.715 0.880 65.835 12:07P Chart for QSI6X Options for QSI6X
Dec 26 65.765 67.895 65.740 67.185 1.090 66.095 12:07P Chart for QSI6Z Options for QSI6Z
Jan 27 67.745 67.745 67.745 67.745 1.335 66.410 12:07P Chart for QSI7F Options for QSI7F
Feb 27 66.915 67.845 66.915 67.845 1.173 66.672 12:07P Chart for QSI7G Options for QSI7G
Mar 27 66.610 68.560 66.610 68.030 1.094 66.936 12:07P Chart for QSI7H Options for QSI7H
Apr 27 67.445 68.700 67.445 68.700 1.469 67.231 12:07P Chart for QSI7J Options for QSI7J
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 6.5905 6.6165 6.5830 6.6145 0.0285 6.6150 12:07P Chart for QHG6U Options for QHG6U
Oct 26 6.5475 6.6330 6.5475 6.6330 0.0375 6.6250 12:07P Chart for QHG6V Options for QHG6V
Nov 26 6.5995 6.6630 6.5925 6.6605 0.0295 6.6595 12:07P Chart for QHG6X Options for QHG6X
Dec 26 6.6185 6.7000 6.6085 6.6980 0.0365 6.6915 12:07P Chart for QHG6Z Options for QHG6Z
Jan 27 6.6970 6.7330 6.6970 6.7330 0.0310 6.7285 12:07P Chart for QHG7F Options for QHG7F
Feb 27 6.7500 6.7610 6.7290 6.7610 0.0310 6.7615 12:07P Chart for QHG7G Options for QHG7G
Mar 27 6.7145 6.8000 6.7145 6.8000 0.0375 6.7940 12:07P Chart for QHG7H Options for QHG7H
Apr 27 6.7890 0.0330 6.8270 12:07P Chart for QHG7J Options for QHG7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Chicago CBOB Heard Offered at +$0.5800 to Oct NYMEX RBOB 9/18 11:12 AM
Chicago CBOB Heard Bid at +$0.5000 to Oct NYMEX RBOB 9/18 11:11 AM
Colonial Pipeline Notional Values 9/18 10:37 AM
EIA: Diesel Price Highs Spurred by Outages, U.S. Exports 9/18 10:32 AM
U.S. Rack Markets Diverge; ULSD Falls 6.96cts 9/18 9:27 AM
Oil Futures Diverge to End Volatile Trading Week 9/18 9:10 AM



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