Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 26 75.17 76.70 74.24 74.73 -1.04 75.77 12:59P Chart for QCL6U Options for QCL6U
Oct 26 73.89 75.32 73.10 73.58 -0.82 74.40 12:59P Chart for QCL6V Options for QCL6V
Nov 26 72.79 74.04 72.05 72.49 -0.66 73.15 12:59P Chart for QCL6X Options for QCL6X
Dec 26 71.69 72.81 71.00 71.44 -0.59 72.03 12:59P Chart for QCL6Z Options for QCL6Z
Jan 27 70.85 71.83 70.25 70.64 -0.57 71.21 12:59P Chart for QCL7F Options for QCL7F
Feb 27 70.25 71.10 69.66 70.02 -0.55 70.57 12:59P Chart for QCL7G Options for QCL7G
Mar 27 69.69 70.56 69.31 69.52 -0.57 70.09 12:59P Chart for QCL7H Options for QCL7H
Apr 27 69.29 70.09 69.00 69.06 -0.63 69.69 12:59P Chart for QCL7J Options for QCL7J
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 26 2.687 2.708 2.660 2.691 0.009 2.682 12:59P Chart for QNG6U Options for QNG6U
Oct 26 2.738 2.752 2.708 2.738 0.010 2.728 12:59P Chart for QNG6V Options for QNG6V
Nov 26 2.955 2.973 2.940 2.967 0.015 2.952 12:59P Chart for QNG6X Options for QNG6X
Dec 26 3.627 3.645 3.603 3.619 -0.008 3.627 12:59P Chart for QNG6Z Options for QNG6Z
Jan 27 4.100 4.113 4.065 4.073 -0.025 4.098 12:59P Chart for QNG7F Options for QNG7F
Feb 27 3.733 3.743 3.704 3.712 -0.021 3.733 12:59P Chart for QNG7G Options for QNG7G
Mar 27 2.949 2.953 2.930 2.941 -0.005 2.946 12:59P Chart for QNG7H Options for QNG7H
Apr 27 2.819 2.820 2.802 2.816 0.002 2.814 12:59P Chart for QNG7J Options for QNG7J
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 26 3.7221 3.8582 3.6743 3.7868 0.0163 3.7705 12:59P Chart for QHO6U Options for QHO6U
Oct 26 3.6550 3.7528 3.5922 3.6933 0.0157 3.6776 12:59P Chart for QHO6V Options for QHO6V
Nov 26 3.5393 3.6312 3.4894 3.5832 0.0213 3.5619 01:00P Chart for QHO6X Options for QHO6X
Dec 26 3.4053 3.4918 3.3695 3.4553 0.0245 3.4308 01:00P Chart for QHO6Z Options for QHO6Z
Jan 27 3.3254 3.3986 3.2920 3.3613 0.0150 3.3463 12:59P Chart for QHO7F Options for QHO7F
Feb 27 3.2545 3.3170 3.2364 3.2902 0.0143 3.2759 12:59P Chart for QHO7G Options for QHO7G
Mar 27 3.1908 3.2339 3.1573 3.2089 0.0126 3.1963 12:59P Chart for QHO7H Options for QHO7H
Apr 27 3.0997 3.1398 3.0794 3.1147 0.0034 3.1113 12:59P Chart for QHO7J Options for QHO7J
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 26 2.8422 2.8880 2.7975 2.8257 -0.0265 2.8522 12:59P Chart for QRB6U Options for QRB6U
Oct 26 2.5923 2.6288 2.5524 2.5890 -0.0150 2.6040 12:59P Chart for QRB6V Options for QRB6V
Nov 26 2.4665 2.4986 2.4385 2.4723 -0.0096 2.4819 12:59P Chart for QRB6X Options for QRB6X
Dec 26 2.3614 2.3917 2.3449 2.3736 -0.0090 2.3826 12:59P Chart for QRB6Z Options for QRB6Z
Jan 27 2.3060 2.3324 2.2924 2.3187 -0.0094 2.3281 12:59P Chart for QRB7F Options for QRB7F
Feb 27 2.2940 2.3182 2.2814 2.3059 -0.0111 2.3170 12:59P Chart for QRB7G Options for QRB7G
Mar 27 2.2948 2.3266 2.2944 2.3144 -0.0133 2.3277 12:59P Chart for QRB7H Options for QRB7H
Apr 27 2.4905 2.5136 2.4905 2.5055 -0.0156 2.5211 01:00P Chart for QRB7J Options for QRB7J
@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
Aug 26 4130.0 4262.2 4129.5 4247.6 152.2 4245.8 12:59P Chart for QGC6Q Options for QGC6Q
Sep 26 4088.6 4277.4 4078.8 4265.1 157.6 4257.6 12:59P Chart for QGC6U Options for QGC6U
Oct 26 4104.5 4293.2 4092.0 4279.2 157.3 4273.3 12:59P Chart for QGC6V Options for QGC6V
Nov 26 4198.8 4301.5 4198.5 4293.3 155.4 4290.0 12:59P Chart for QGC6X Options for QGC6X
Dec 26 4133.8 4325.5 4121.6 4311.1 158.5 4305.2 12:59P Chart for QGC6Z Options for QGC6Z
Jan 27 4258.9 4261.7 4258.9 4261.7 153.1 4323.6 12:59P Chart for QGC7F Options for QGC7F
Feb 27 4165.7 4360.0 4157.9 4347.2 161.4 4339.8 12:59P Chart for QGC7G Options for QGC7G
Mar 27 4277.0 4277.0 4265.0 4265.0 154.0 4355.1 12:59P Chart for QGC7H Options for QGC7H
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 26 62.450 62.450 62.250 62.250 2.194 62.099 12:59P Chart for QSI6Q Options for QSI6Q
Sep 26 59.785 63.020 59.620 62.420 2.175 62.288 12:59P Chart for QSI6U Options for QSI6U
Oct 26 59.975 63.040 59.975 62.470 2.055 62.511 12:59P Chart for QSI6V Options for QSI6V
Nov 26 61.430 63.195 61.430 62.750 2.065 62.752 12:59P Chart for QSI6X Options for QSI6X
Dec 26 60.415 63.680 60.300 63.160 2.249 62.987 12:59P Chart for QSI6Z Options for QSI6Z
Jan 27 62.005 63.835 62.005 63.835 2.081 63.252 12:59P Chart for QSI7F Options for QSI7F
Feb 27 60.460 2.086 63.465 12:59P Chart for QSI7G Options for QSI7G
Mar 27 61.820 64.390 61.820 63.720 2.109 63.690 12:59P Chart for QSI7H Options for QSI7H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 26 6.6090 6.7045 6.6090 6.7045 0.0860 6.7030 12:59P Chart for QHG6Q Options for QHG6Q
Sep 26 6.6285 6.7385 6.6115 6.7380 0.0945 6.7275 12:59P Chart for QHG6U Options for QHG6U
Oct 26 6.6850 6.7615 6.6705 6.7595 0.0850 6.7585 12:59P Chart for QHG6V Options for QHG6V
Nov 26 6.7300 6.7910 6.7300 6.7910 0.0835 6.7910 12:59P Chart for QHG6X Options for QHG6X
Dec 26 6.7285 6.8340 6.7070 6.8340 0.0950 6.8230 12:59P Chart for QHG6Z Options for QHG6Z
Jan 27 6.8070 6.8600 6.8055 6.8595 0.0920 6.8510 12:59P Chart for QHG7F Options for QHG7F
Feb 27 6.7840 6.8835 6.7840 6.8835 0.0845 6.8825 12:59P Chart for QHG7G Options for QHG7G
Mar 27 6.8080 6.9250 6.8055 6.9250 0.0945 6.9140 12:59P Chart for QHG7H Options for QHG7H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 8/5 10:54 AM
EIA: PADD 5 Gasoline, Crude Stocks Up; Distillates, Jet DN 8/5 10:54 AM
Phillips 66 Refining Surges to $3.8B in Q2 8/5 10:52 AM
EIA: PADD 3 Gasoline, Distillate Stocks Rise Again 8/5 10:37 AM
EIA: Ethanol Stocks Fall on Week, Output Rises 1.3%% YoY 8/5 10:37 AM
EIA: Propane/Propylene Stocks Rise 21.17%% Y-o-Y 8/5 10:34 AM



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