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 81.40 82.42 79.70 81.23 -3.65 80.75 03:46P Chart for QCL6N Options for QCL6N
Aug 26 80.50 81.00 78.45 79.86 -3.49 79.44 03:46P Chart for QCL6Q Options for QCL6Q
Sep 26 79.78 79.78 77.35 78.58 -3.13 78.17 03:46P Chart for QCL6U Options for QCL6U
Oct 26 78.66 78.66 76.20 77.23 -2.82 76.84 03:46P Chart for QCL6V Options for QCL6V
Nov 26 77.64 77.64 75.21 76.13 -2.50 75.70 03:46P Chart for QCL6X Options for QCL6X
Dec 26 76.12 76.23 74.28 75.08 -2.33 74.72 03:46P Chart for QCL6Z Options for QCL6Z
Jan 27 75.00 75.00 73.50 74.22 -2.19 73.91 03:46P Chart for QCL7F Options for QCL7F
Feb 27 73.09 73.71 72.93 73.57 -2.03 73.26 03:46P Chart for QCL7G Options for QCL7G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.085 3.163 3.017 3.155 0.035 3.147 03:45P Chart for QNG6N Options for QNG6N
Aug 26 3.119 3.183 3.059 3.175 0.018 3.169 03:45P Chart for QNG6Q Options for QNG6Q
Sep 26 3.082 3.144 3.028 3.140 0.014 3.132 03:45P Chart for QNG6U Options for QNG6U
Oct 26 3.149 3.180 3.065 3.175 0.015 3.169 03:46P Chart for QNG6V Options for QNG6V
Nov 26 3.316 3.358 3.257 3.353 0.010 3.348 03:46P Chart for QNG6X Options for QNG6X
Dec 26 3.947 3.970 3.896 3.969 -0.004 3.960 03:46P Chart for QNG6Z Options for QNG6Z
Jan 27 4.373 4.373 4.311 4.373 -0.016 4.366 03:46P Chart for QNG7F Options for QNG7F
Feb 27 3.941 3.946 3.891 3.945 -0.018 3.939 03:46P Chart for QNG7G Options for QNG7G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.3448 3.3520 3.2502 3.2670 -0.1374 3.2665 03:45P Chart for QHO6N Options for QHO6N
Aug 26 3.3000 3.3160 3.2114 3.2276 -0.1363 3.2257 03:45P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2527 3.2527 3.1863 3.2021 -0.1302 3.2001 03:45P Chart for QHO6U Options for QHO6U
Oct 26 3.2224 3.2224 3.1590 3.1740 -0.1214 3.1720 03:46P Chart for QHO6V Options for QHO6V
Nov 26 3.1780 3.1780 3.1255 3.1325 -0.1124 3.1312 03:46P Chart for QHO6X Options for QHO6X
Dec 26 3.1251 3.1251 3.0662 3.0831 -0.1013 3.0810 03:46P Chart for QHO6Z Options for QHO6Z
Jan 27 3.1125 3.1171 3.0432 3.0503 -0.0927 3.0488 03:46P Chart for QHO7F Options for QHO7F
Feb 27 3.0782 3.0782 3.0087 3.0205 -0.0820 3.0171 03:46P Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 26 3.0134 3.0134 2.9149 2.9585 -0.0913 2.9472 03:46P Chart for QRB6N Options for QRB6N
Aug 26 2.9374 2.9600 2.8591 2.8986 -0.0881 2.8843 03:46P Chart for QRB6Q Options for QRB6Q
Sep 26 2.8472 2.8472 2.7717 2.8070 -0.0846 2.7941 03:46P Chart for QRB6U Options for QRB6U
Oct 26 2.6474 2.6474 2.5376 2.5776 -0.0665 2.5618 03:46P Chart for QRB6V Options for QRB6V
Nov 26 2.4786 2.4859 2.4437 2.4820 -0.0577 2.4674 03:46P Chart for QRB6X Options for QRB6X
Dec 26 2.4400 2.4401 2.3696 2.4081 -0.0498 2.3951 03:46P Chart for QRB6Z Options for QRB6Z
Jan 27 2.3549 2.3672 2.3269 2.3672 -0.0433 2.3556 03:46P Chart for QRB7F Options for QRB7F
Feb 27 2.3417 2.3470 2.3232 2.3470 -0.0497 2.3474 03:46P 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 4271.2 4362.0 4269.1 4313.8 98.8 4328.0 03:46P Chart for QGC6M Options for QGC6M
Jul 26 4293.0 4373.1 4269.3 4314.5 91.8 4334.8 03:46P Chart for QGC6N Options for QGC6N
Aug 26 4289.4 4391.5 4283.4 4330.7 91.9 4351.6 03:46P Chart for QGC6Q Options for QGC6Q
Sep 26 4306.0 4400.9 4306.0 4349.5 96.2 4366.6 03:46P Chart for QGC6U Options for QGC6U
Oct 26 4312.4 4419.1 4312.4 4365.3 97.0 4381.7 03:46P Chart for QGC6V Options for QGC6V
Nov 26 4388.0 4388.0 4388.0 4388.0 113.7 4398.5 03:46P Chart for QGC6X Options for QGC6X
Dec 26 4350.0 4454.2 4348.9 4393.6 93.2 4414.3 03:46P Chart for QGC6Z Options for QGC6Z
Jan 27 4421.9 4421.9 4421.9 4421.9 114.3 4432.1 03:46P Chart for QGC7F Options for QGC7F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 67.870 2.207 70.066 03:46P Chart for QSI6M Options for QSI6M
Jul 26 68.900 71.400 68.725 70.005 2.031 70.180 03:46P Chart for QSI6N Options for QSI6N
Aug 26 69.300 71.610 69.300 70.320 2.080 70.461 03:46P Chart for QSI6Q Options for QSI6Q
Sep 26 69.270 71.925 69.270 70.565 2.087 70.712 03:46P Chart for QSI6U Options for QSI6U
Oct 26 71.970 71.970 71.845 71.845 2.235 70.954 03:46P Chart for QSI6V Options for QSI6V
Nov 26 69.020 2.253 71.211 03:46P Chart for QSI6X Options for QSI6X
Dec 26 70.000 72.625 70.000 71.390 2.196 71.455 03:46P Chart for QSI6Z Options for QSI6Z
Jan 27 71.600 72.375 71.600 72.375 2.263 71.735 03:46P Chart for QSI7F Options for QSI7F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 26 6.5000 6.5000 6.5000 6.5000 0.0520 6.4825 03:46P Chart for QHG6M Options for QHG6M
Jul 26 6.5100 6.5620 6.4710 6.4910 0.0460 6.4960 03:46P Chart for QHG6N Options for QHG6N
Aug 26 6.5710 6.5935 6.5100 6.5280 0.0520 6.5280 03:46P Chart for QHG6Q Options for QHG6Q
Sep 26 6.5720 6.6220 6.5350 6.5540 0.0475 6.5585 03:46P Chart for QHG6U Options for QHG6U
Oct 26 6.6035 6.6035 6.5790 6.5855 0.0535 6.5885 03:46P Chart for QHG6V Options for QHG6V
Nov 26 6.6345 6.6345 6.6345 6.6345 0.0535 6.6190 03:46P Chart for QHG6X Options for QHG6X
Dec 26 6.6660 6.7075 6.6260 6.6560 0.0635 6.6475 03:46P Chart for QHG6Z Options for QHG6Z
Jan 27 6.6905 6.6905 6.6695 6.6695 0.0560 6.6775 03:46P Chart for QHG7F Options for QHG7F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Midwest CBOB Basis Slides as Market Rolls Into New Cycle 6/15 3:44 PM
Colonial Pipeline Notional Values 6/15 3:37 PM
Oil Futures Hit Nearly 2-Mo Low on US-Iran Ceasefire Deal 6/15 2:48 PM
Colonial Pipeline Notional Values 6/15 1:33 PM
Colonial Pipeline Notional Values 6/15 10:43 AM
Analysis: Strait of Hormuz Reopening -- Key Takeaways 6/15 9:36 AM



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