Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 81.10 81.58 75.52 76.62 -4.70 76.05s 04:00P Chart for QCL6N Options for QCL6N
Aug 26 79.80 80.15 74.74 75.83 -4.17 75.27s 04:00P Chart for QCL6Q Options for QCL6Q
Sep 26 78.50 78.82 74.04 75.06 -3.58 74.59s 04:00P Chart for QCL6U Options for QCL6U
Oct 26 77.10 77.41 73.31 74.27 -3.00 73.84s 04:00P Chart for QCL6V Options for QCL6V
Nov 26 76.07 76.25 72.63 73.52 -2.55 73.15s 04:00P Chart for QCL6X Options for QCL6X
Dec 26 74.97 75.25 72.04 72.83 -2.22 72.50s 04:00P Chart for QCL6Z Options for QCL6Z
Jan 27 74.30 74.39 71.56 72.21 -2.00 71.91s 04:00P Chart for QCL7F Options for QCL7F
Feb 27 73.46 73.46 71.16 71.71 -1.86 71.40s 04:00P Chart for QCL7G Options for QCL7G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.155 3.268 3.127 3.258 0.092 3.239s 04:00P Chart for QNG6N Options for QNG6N
Aug 26 3.180 3.284 3.148 3.276 0.088 3.257s 04:00P Chart for QNG6Q Options for QNG6Q
Sep 26 3.142 3.244 3.114 3.237 0.086 3.218s 04:00P Chart for QNG6U Options for QNG6U
Oct 26 3.169 3.271 3.149 3.266 0.080 3.249s 04:00P Chart for QNG6V Options for QNG6V
Nov 26 3.347 3.449 3.337 3.448 0.081 3.429s 04:00P Chart for QNG6X Options for QNG6X
Dec 26 3.968 4.048 3.948 4.043 0.068 4.028s 04:00P Chart for QNG6Z Options for QNG6Z
Jan 27 4.375 4.441 4.353 4.424 0.058 4.424s 04:00P Chart for QNG7F Options for QNG7F
Feb 27 3.945 4.012 3.932 4.007 0.057 3.996s 04:00P Chart for QNG7G Options for QNG7G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.2719 3.2722 3.1407 3.2079 -0.0963 3.1702s 04:00P Chart for QHO6N Options for QHO6N
Aug 26 3.2151 3.2300 3.1026 3.1581 -0.0986 3.1271s 04:00P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1917 3.2041 3.0808 3.1292 -0.0971 3.1030s 04:00P Chart for QHO6U Options for QHO6U
Oct 26 3.1740 3.1749 3.0575 3.0993 -0.0943 3.0777s 04:00P Chart for QHO6V Options for QHO6V
Nov 26 3.1333 3.1339 3.0247 3.0614 -0.0887 3.0425s 04:00P Chart for QHO6X Options for QHO6X
Dec 26 3.0815 3.0815 2.9837 3.0146 -0.0817 2.9993s 04:00P Chart for QHO6Z Options for QHO6Z
Jan 27 3.0340 3.0490 2.9579 2.9820 -0.0779 2.9709s 04:00P Chart for QHO7F Options for QHO7F
Feb 27 3.0086 3.0086 2.9333 2.9559 -0.0735 2.9436s 04:00P Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 2.9564 2.9686 2.8418 2.8973 -0.0667 2.8805s 04:00P Chart for QRB6N Options for QRB6N
Aug 26 2.8953 2.9069 2.7793 2.8303 -0.0711 2.8132s 04:00P Chart for QRB6Q Options for QRB6Q
Sep 26 2.8038 2.8154 2.6957 2.7386 -0.0709 2.7232s 04:00P Chart for QRB6U Options for QRB6U
Oct 26 2.5730 2.5812 2.4774 2.5056 -0.0670 2.4948s 04:00P Chart for QRB6V Options for QRB6V
Nov 26 2.4767 2.4844 2.3907 2.4127 -0.0631 2.4043s 04:00P Chart for QRB6X Options for QRB6X
Dec 26 2.4015 2.4121 2.3231 2.3423 -0.0601 2.3350s 04:00P Chart for QRB6Z Options for QRB6Z
Jan 27 2.3710 2.3710 2.2888 2.3118 -0.0570 2.2986s 04:00P Chart for QRB7F Options for QRB7F
Feb 27 2.3367 2.3367 2.2850 2.2929 -0.0542 2.2932s 04:00P Chart for QRB7G Options for QRB7G
@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
Jun 26 4309.5 4345.8 4309.5 4329.3 2.9 4330.9s 04:00P Chart for QGC6M Options for QGC6M
Jul 26 4314.7 4356.3 4311.7 4335.3 2.9 4337.7s 04:00P Chart for QGC6N Options for QGC6N
Aug 26 4331.3 4376.5 4326.7 4353.0 2.8 4354.4s 04:00P Chart for QGC6Q Options for QGC6Q
Sep 26 4346.2 4387.8 4346.2 4376.2 2.8 4369.4s 04:00P Chart for QGC6U Options for QGC6U
Oct 26 4360.0 4404.1 4360.0 4385.4 3.0 4384.7s 04:00P Chart for QGC6V Options for QGC6V
Nov 26 4388.0 2.9 4401.4s 04:00P Chart for QGC6X Options for QGC6X
Dec 26 4397.7 4438.5 4390.5 4415.4 3.0 4417.3s 04:00P Chart for QGC6Z Options for QGC6Z
Jan 27 4421.9 3.1 4435.2s 04:00P Chart for QGC7F Options for QGC7F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 67.870 -0.167 69.899s 04:00P Chart for QSI6M Options for QSI6M
Jul 26 69.950 71.310 69.100 70.125 -0.167 70.013s 04:00P Chart for QSI6N Options for QSI6N
Aug 26 70.230 71.525 69.425 70.700 -0.170 70.291s 04:00P Chart for QSI6Q Options for QSI6Q
Sep 26 70.545 71.810 69.665 70.655 -0.173 70.539s 04:00P Chart for QSI6U Options for QSI6U
Oct 26 71.385 71.385 70.460 71.085 -0.175 70.779s 04:00P Chart for QSI6V Options for QSI6V
Nov 26 69.020 -0.177 71.034s 04:00P Chart for QSI6X Options for QSI6X
Dec 26 71.205 72.500 70.430 71.335 -0.179 71.276s 04:00P Chart for QSI6Z Options for QSI6Z
Jan 27 72.375 -0.181 71.554s 04:00P Chart for QSI7F Options for QSI7F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 6.4980 6.4980 6.4735 6.4735 0.0065 6.4890s 04:00P Chart for QHG6M Options for QHG6M
Jul 26 6.4860 6.5375 6.4250 6.4810 0.0075 6.5035s 04:00P Chart for QHG6N Options for QHG6N
Aug 26 6.4950 6.5630 6.4675 6.5325 0.0075 6.5355s 04:00P Chart for QHG6Q Options for QHG6Q
Sep 26 6.5515 6.6000 6.4905 6.5435 0.0080 6.5665s 04:00P Chart for QHG6U Options for QHG6U
Oct 26 6.5570 6.6180 6.5570 6.5880 0.0075 6.5960s 04:00P Chart for QHG6V Options for QHG6V
Nov 26 6.5875 6.5875 6.5875 6.5875 0.0075 6.6265s 04:00P Chart for QHG6X Options for QHG6X
Dec 26 6.6465 6.6870 6.5885 6.6330 0.0085 6.6560s 04:00P Chart for QHG6Z Options for QHG6Z
Jan 27 6.6475 6.6585 6.6475 6.6585 0.0090 6.6865s 04:00P Chart for QHG7F Options for QHG7F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 6/16 3:35 PM
Oil Falls Below $80 on Prospects of U.S.-Iran Agreement 6/16 2:49 PM
PNW Sub Octane Basis Hits 2-Month Low on Supply Relief 6/16 1:47 PM
Colonial Pipeline Notional Values 6/16 1:35 PM
Colonial Pipeline Notional Values 6/16 10:44 AM
EIA: U.S. Retail Gasoline Price Falls for Third Week 6/16 9:47 AM



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