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 86.31 90.97 86.13 90.51 4.75 90.22 03:43P Chart for QCL6V Options for QCL6V
Nov 26 84.46 88.34 84.24 87.93 3.87 87.75 03:43P Chart for QCL6X Options for QCL6X
Dec 26 82.32 85.41 82.08 85.01 2.94 84.97 03:43P Chart for QCL6Z Options for QCL6Z
Jan 27 80.26 82.71 80.06 82.35 2.23 82.40 03:43P Chart for QCL7F Options for QCL7F
Feb 27 78.45 80.38 78.26 80.03 1.68 80.16 03:43P Chart for QCL7G Options for QCL7G
Mar 27 76.95 78.51 76.76 78.18 1.30 78.34 03:43P Chart for QCL7H Options for QCL7H
Apr 27 75.83 77.07 75.62 76.74 1.04 76.89 03:43P Chart for QCL7J Options for QCL7J
May 27 74.87 75.94 74.68 75.58 0.82 75.73 03:43P Chart for QCL7K Options for QCL7K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 2.931 2.955 2.851 2.950 0.015 2.904 03:42P Chart for QNG6V Options for QNG6V
Nov 26 3.057 3.079 2.983 3.076 0.012 3.034 03:42P Chart for QNG6X Options for QNG6X
Dec 26 3.514 3.535 3.436 3.533 0.015 3.493 03:42P Chart for QNG6Z Options for QNG6Z
Jan 27 3.929 3.956 3.860 3.955 0.012 3.916 03:43P Chart for QNG7F Options for QNG7F
Feb 27 3.588 3.608 3.524 3.607 0.013 3.574 03:43P Chart for QNG7G Options for QNG7G
Mar 27 2.904 2.928 2.864 2.925 0.009 2.901 03:43P Chart for QNG7H Options for QNG7H
Apr 27 2.773 2.790 2.737 2.786 0.008 2.770 03:43P Chart for QNG7J Options for QNG7J
May 27 2.778 2.802 2.753 2.798 0.009 2.785 03:43P Chart for QNG7K Options for QNG7K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 4.4309 4.7260 4.4005 4.7114 0.3008 4.6773 03:43P Chart for QHO6V Options for QHO6V
Nov 26 4.2658 4.5420 4.2432 4.5298 0.2781 4.5054 03:43P Chart for QHO6X Options for QHO6X
Dec 26 4.1093 4.3347 4.0680 4.3253 0.2500 4.3085 03:41P Chart for QHO6Z Options for QHO6Z
Jan 27 3.9829 4.1846 3.9478 4.1789 0.2286 4.1646 03:41P Chart for QHO7F Options for QHO7F
Feb 27 3.8699 4.0570 3.8473 4.0441 0.2011 4.0401 03:43P Chart for QHO7G Options for QHO7G
Mar 27 3.7645 3.9216 3.7256 3.9090 0.1826 3.9075 03:43P Chart for QHO7H Options for QHO7H
Apr 27 3.6181 3.7791 3.6180 3.7709 0.1689 3.7676 03:43P Chart for QHO7J Options for QHO7J
May 27 3.5046 3.6633 3.5046 3.6532 0.1512 3.6539 03:42P Chart for QHO7K Options for QHO7K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 26 3.1120 3.1645 3.0788 3.1542 0.0772 3.1351 03:43P Chart for QRB6V Options for QRB6V
Nov 26 2.9249 2.9938 2.9021 2.9850 0.0958 2.9661 03:43P Chart for QRB6X Options for QRB6X
Dec 26 2.7659 2.8373 2.7484 2.8294 0.0973 2.8125 03:43P Chart for QRB6Z Options for QRB6Z
Jan 27 2.6733 2.7433 2.6593 2.7359 0.0942 2.7202 03:43P Chart for QRB7F Options for QRB7F
Feb 27 2.6474 2.7125 2.6314 2.7073 0.0931 2.6900 03:43P Chart for QRB7G Options for QRB7G
Mar 27 2.6520 2.7133 2.6339 2.7076 0.0905 2.6911 03:43P Chart for QRB7H Options for QRB7H
Apr 27 2.8404 2.9046 2.8266 2.9006 0.0887 2.8854 03:43P Chart for QRB7J Options for QRB7J
May 27 2.8210 2.8770 2.8067 2.8770 0.0825 2.8610 03:43P 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 4402.0 4402.0 4329.1 4329.1 -102.0 4348.0 03:43P Chart for QGC6U Options for QGC6U
Oct 26 4463.7 4475.3 4337.0 4343.8 -103.0 4362.8 03:43P Chart for QGC6V Options for QGC6V
Nov 26 4483.4 4491.6 4355.0 4356.0 -109.2 4380.4 03:43P Chart for QGC6X Options for QGC6X
Dec 26 4498.7 4510.5 4369.7 4376.1 -105.4 4396.4 03:43P Chart for QGC6Z Options for QGC6Z
Jan 27 4446.7 4446.9 4396.2 4397.0 -104.1 4415.7 03:43P Chart for QGC7F Options for QGC7F
Feb 27 4536.3 4544.0 4406.0 4409.8 -107.7 4431.7 03:43P Chart for QGC7G Options for QGC7G
Mar 27 4477.5 4487.2 4425.7 4425.7 -108.7 4448.6 03:43P Chart for QGC7H Options for QGC7H
Apr 27 4555.2 4555.2 4441.2 4441.9 -110.6 4466.2 03:43P Chart for QGC7J Options for QGC7J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 66.510 66.715 63.870 63.870 -2.351 64.618 03:43P Chart for QSI6U Options for QSI6U
Oct 26 66.640 67.130 64.115 64.115 -2.341 64.849 03:43P Chart for QSI6V Options for QSI6V
Nov 26 67.020 67.340 64.385 64.385 -2.350 65.118 03:43P Chart for QSI6X Options for QSI6X
Dec 26 67.275 67.720 64.610 64.705 -2.285 65.369 03:43P Chart for QSI6Z Options for QSI6Z
Jan 27 67.900 67.900 65.000 65.055 -2.240 65.670 03:43P Chart for QSI7F Options for QSI7F
Feb 27 67.800 67.945 66.100 66.395 -1.634 65.905 03:43P Chart for QSI7G Options for QSI7G
Mar 27 68.050 68.510 65.375 65.450 -2.330 66.131 03:43P Chart for QSI7H Options for QSI7H
Apr 27 71.275 -1.650 66.404 03:43P Chart for QSI7J Options for QSI7J
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 26 6.6025 6.6395 6.4290 6.4310 -0.1625 6.5065 03:43P Chart for QHG6U Options for QHG6U
Oct 26 6.6260 6.6730 6.4485 6.4630 -0.1570 6.5340 03:43P Chart for QHG6V Options for QHG6V
Nov 26 6.7020 6.7045 6.4955 6.4955 -0.1595 6.5685 03:43P Chart for QHG6X Options for QHG6X
Dec 26 6.6905 6.7420 6.5135 6.5385 -0.1490 6.6005 03:43P Chart for QHG6Z Options for QHG6Z
Jan 27 6.7490 6.7490 6.6270 6.6270 -0.0940 6.6340 03:43P Chart for QHG7F Options for QHG7F
Feb 27 6.6650 6.6710 6.6650 6.6655 -0.0875 6.6665 03:43P Chart for QHG7G Options for QHG7G
Mar 27 6.7915 6.8375 6.6135 6.6310 -0.1555 6.6985 03:43P Chart for QHG7H Options for QHG7H
Apr 27 6.8060 -0.0885 6.7315 03:43P Chart for QHG7J Options for QHG7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 9/1 3:35 PM
Group 3 CBOB Heard Traded at -$0.0225 to October NYMEX RBO 9/1 3:33 PM
DTN U.S. Gasoline Markets Shift to Higher RVP Specs 9/1 3:19 PM
Oil Jumps Over 5%%, ULSD Climbs 7%% on Iran War Escalation 9/1 2:53 PM
Shell to Double U.S. Retail Network With Tri-Star Deal 9/1 2:41 PM
Colonial Pipeline Notional Values 9/1 1:33 PM



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