Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 95.60 96.68 95.36 95.46 1.06 94.40 09:28P Chart for QCL6M Options for QCL6M
Jul 26 90.65 91.56 90.41 90.45 0.87 89.58 09:28P Chart for QCL6N Options for QCL6N
Aug 26 86.86 87.39 86.36 86.39 0.73 85.66 09:28P Chart for QCL6Q Options for QCL6Q
Sep 26 83.90 84.26 83.31 83.39 0.68 82.71 09:28P Chart for QCL6U Options for QCL6U
Oct 26 81.58 81.77 80.96 81.11 0.71 80.40 09:28P Chart for QCL6V Options for QCL6V
Nov 26 79.78 80.02 79.28 79.44 0.66 78.78 09:28P Chart for QCL6X Options for QCL6X
Dec 26 78.77 78.77 77.94 78.05 0.57 77.48 09:28P Chart for QCL6Z Options for QCL6Z
Jan 27 77.37 77.37 76.85 77.14 0.77 76.37 09:28P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.505 2.544 2.505 2.521 -0.002 2.523 09:29P Chart for QNG6K Options for QNG6K
Jun 26 2.683 2.712 2.677 2.694 0.011 2.683 09:29P Chart for QNG6M Options for QNG6M
Jul 26 2.990 3.015 2.987 2.997 0.014 2.983 09:29P Chart for QNG6N Options for QNG6N
Aug 26 3.071 3.092 3.071 3.079 0.011 3.068 09:28P Chart for QNG6Q Options for QNG6Q
Sep 26 3.068 3.085 3.066 3.076 0.016 3.060 09:28P Chart for QNG6U Options for QNG6U
Oct 26 3.148 3.165 3.142 3.152 0.016 3.136 09:28P Chart for QNG6V Options for QNG6V
Nov 26 3.450 3.469 3.450 3.458 0.014 3.444 09:28P Chart for QNG6X Options for QNG6X
Dec 26 4.211 4.221 4.203 4.211 0.018 4.193 09:28P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.9812 4.0312 3.9812 4.0051 0.1177 3.8874 09:29P Chart for QHO6K Options for QHO6K
Jun 26 3.8732 3.9311 3.8568 3.9040 0.1097 3.7943 09:29P Chart for QHO6M Options for QHO6M
Jul 26 3.7164 3.7331 3.6968 3.7171 0.0970 3.6201 09:29P Chart for QHO6N Options for QHO6N
Aug 26 3.5549 3.5647 3.5339 3.5563 0.0874 3.4689 09:29P Chart for QHO6Q Options for QHO6Q
Sep 26 3.4366 3.4521 3.4314 3.4388 0.0751 3.3637 09:29P Chart for QHO6U Options for QHO6U
Oct 26 3.3398 3.3557 3.3366 3.3545 0.0823 3.2722 09:29P Chart for QHO6V Options for QHO6V
Nov 26 3.2479 3.2568 3.2342 3.2430 0.0665 3.1765 09:29P Chart for QHO6X Options for QHO6X
Dec 26 3.1479 3.1563 3.1381 3.1539 0.0727 3.0812 09:29P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.4992 3.5220 3.4892 3.4958 0.0332 3.4626 09:29P Chart for QRB6K Options for QRB6K
Jun 26 3.3478 3.3879 3.3471 3.3623 0.0346 3.3277 09:29P Chart for QRB6M Options for QRB6M
Jul 26 3.2296 3.2411 3.2108 3.2172 0.0324 3.1848 09:29P Chart for QRB6N Options for QRB6N
Aug 26 3.0973 3.1018 3.0710 3.0775 0.0313 3.0462 09:29P Chart for QRB6Q Options for QRB6Q
Sep 26 2.9489 2.9650 2.9353 2.9414 0.0303 2.9111 09:29P Chart for QRB6U Options for QRB6U
Oct 26 2.6910 2.6910 2.6684 2.6723 0.0276 2.6447 09:29P Chart for QRB6V Options for QRB6V
Nov 26 2.5443 2.5443 2.5443 2.5443 0.0281 2.5162 09:29P Chart for QRB6X Options for QRB6X
Dec 26 2.4574 2.4574 2.4385 2.4511 0.0361 2.4150 09:29P 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 4714.4 4722.3 Chart for QGC6J Options for QGC6J
May 26 4692.5 4705.6 4674.4 4703.1 - 21.3 4724.4 09:28P Chart for QGC6K Options for QGC6K
Jun 26 4713.1 4724.8 4686.6 4720.1 - 20.8 4740.9 09:28P Chart for QGC6M Options for QGC6M
Jul 26 4730.0 4740.1 4705.1 4737.0 - 20.8 4757.8 09:28P Chart for QGC6N Options for QGC6N
Aug 26 4760.3 4765.3 4724.5 4754.8 - 21.5 4776.3 09:28P Chart for QGC6Q Options for QGC6Q
Sep 26 4763.0 4773.0 4763.0 4771.0 - 21.8 4792.8 09:28P Chart for QGC6U Options for QGC6U
Oct 26 4783.0 4790.8 4765.2 4780.5 - 29.2 4809.7 09:28P Chart for QGC6V Options for QGC6V
Nov 26 4764.8 4828.0 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.255 76.383 Chart for QSI6J Options for QSI6J
May 26 75.500 76.000 74.690 75.260 -1.154 76.414 09:28P Chart for QSI6K Options for QSI6K
Jun 26 75.970 76.140 74.995 75.300 -1.378 76.678 09:28P Chart for QSI6M Options for QSI6M
Jul 26 76.000 76.535 75.225 75.795 -1.145 76.940 09:28P Chart for QSI6N Options for QSI6N
Aug 26 77.185 77.230 Chart for QSI6Q Options for QSI6Q
Sep 26 76.785 76.785 75.945 76.180 -1.306 77.486 09:28P Chart for QSI6U Options for QSI6U
Oct 26 76.100 77.748 Chart for QSI6V Options for QSI6V
Nov 26 76.690 78.025 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9800 6.0235 Chart for QHG6J Options for QHG6J
May 26 6.0320 6.0650 6.0000 6.0540 0.0270 6.0270 09:29P Chart for QHG6K Options for QHG6K
Jun 26 6.0420 6.0885 6.0380 6.0785 0.0205 6.0580 09:29P Chart for QHG6M Options for QHG6M
Jul 26 6.0925 6.1250 6.0605 6.1130 0.0245 6.0885 09:29P Chart for QHG6N Options for QHG6N
Aug 26 6.1445 6.1445 6.1445 6.1445 0.0275 6.1170 09:29P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1375 6.1845 6.1215 6.1720 0.0250 6.1470 09:29P Chart for QHG6U Options for QHG6U
Oct 26 6.2810 6.1750 Chart for QHG6V Options for QHG6V
Nov 26 6.2000 6.2035 Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 4/24 4:49 PM
Chicago CBOB Basis Hits 5-Month High on Cycle Shift 4/24 4:47 PM
Colonial Pipeline Notional Values 4/24 3:55 PM
CFTC: WTI Net Longs Tumble as Futures Hit 5-Week Low 4/24 3:12 PM
Oil Posts Big Weekly Rise Amid Edgy Iran War Talk Efforts 4/24 2:44 PM
Colonial Pipeline Notional Values 4/24 1:44 PM



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