Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 89.32 97.19 88.61 95.21 7.96 87.25 12:18P Chart for QCL6J Options for QCL6J
May 26 87.46 95.19 87.18 93.72 7.65 86.07 12:18P Chart for QCL6K Options for QCL6K
Jun 26 84.80 90.93 84.49 89.86 6.38 83.48 12:18P Chart for QCL6M Options for QCL6M
Jul 26 82.03 86.94 82.00 86.28 5.24 81.04 12:18P Chart for QCL6N Options for QCL6N
Aug 26 79.62 83.68 79.50 83.14 4.32 78.82 12:18P Chart for QCL6Q Options for QCL6Q
Sep 26 77.54 81.14 77.42 80.35 3.53 76.82 12:18P Chart for QCL6U Options for QCL6U
Oct 26 75.35 78.60 75.34 77.97 2.93 75.04 12:18P Chart for QCL6V Options for QCL6V
Nov 26 74.35 76.87 73.91 76.00 2.42 73.58 12:18P Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.231 3.292 3.145 3.203 -0.006 3.209 12:18P Chart for QNG6J Options for QNG6J
May 26 3.235 3.291 3.144 3.201 -0.011 3.212 12:18P Chart for QNG6K Options for QNG6K
Jun 26 3.372 3.433 3.282 3.332 -0.015 3.347 12:18P Chart for QNG6M Options for QNG6M
Jul 26 3.605 3.685 3.531 3.570 -0.020 3.590 12:18P Chart for QNG6N Options for QNG6N
Aug 26 3.682 3.771 3.616 3.658 -0.024 3.682 12:18P Chart for QNG6Q Options for QNG6Q
Sep 26 3.677 3.756 3.602 3.645 -0.025 3.670 12:18P Chart for QNG6U Options for QNG6U
Oct 26 3.735 3.810 3.653 3.696 -0.028 3.724 12:18P Chart for QNG6V Options for QNG6V
Nov 26 4.047 4.109 3.959 4.001 -0.023 4.024 12:18P Chart for QNG6X Options for QNG6X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.7264 4.0171 3.7264 3.9135 0.2347 3.6788 12:18P Chart for QHO6J Options for QHO6J
May 26 3.5520 3.7352 3.5182 3.6668 0.2145 3.4523 12:18P Chart for QHO6K Options for QHO6K
Jun 26 3.2435 3.4024 3.2168 3.3591 0.1971 3.1620 12:18P Chart for QHO6M Options for QHO6M
Jul 26 3.0597 3.1991 3.0597 3.1662 0.1572 3.0090 12:18P Chart for QHO6N Options for QHO6N
Aug 26 2.9665 3.0754 2.9638 3.0471 0.1234 2.9237 12:18P Chart for QHO6Q Options for QHO6Q
Sep 26 2.8628 2.9972 2.8628 2.9656 0.1011 2.8645 12:18P Chart for QHO6U Options for QHO6U
Oct 26 2.8500 2.9307 2.8371 2.8958 0.0811 2.8147 12:18P Chart for QHO6V Options for QHO6V
Nov 26 2.7815 2.8608 2.7752 2.8229 0.0652 2.7577 12:18P Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 2.8185 2.9561 2.8026 2.9192 0.1309 2.7883 12:18P Chart for QRB6J Options for QRB6J
May 26 2.7870 2.9146 2.7700 2.8818 0.1263 2.7555 12:18P Chart for QRB6K Options for QRB6K
Jun 26 2.7271 2.8363 2.7199 2.8078 0.1214 2.6864 12:18P Chart for QRB6M Options for QRB6M
Jul 26 2.6580 2.7603 2.6460 2.7354 0.1113 2.6241 12:18P Chart for QRB6N Options for QRB6N
Aug 26 2.6123 2.6869 2.6010 2.6631 0.0981 2.5650 12:18P Chart for QRB6Q Options for QRB6Q
Sep 26 2.5400 2.6047 2.5128 2.5832 0.0833 2.4999 12:18P Chart for QRB6U Options for QRB6U
Oct 26 2.3400 2.3743 2.3193 2.3574 0.0559 2.3015 12:18P Chart for QRB6V Options for QRB6V
Nov 26 2.2503 2.2896 2.2476 2.2727 0.0478 2.2249 12:18P Chart for QRB6X Options for QRB6X
@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
Mar 26 5137.2 5137.2 5119.5 5127.0 - 40.4 5167.4 12:18P Chart for QGC6H Options for QGC6H
Apr 26 5185.4 5197.8 5114.6 5124.4 - 54.7 5179.1 12:18P Chart for QGC6J Options for QGC6J
May 26 5203.4 5215.5 5137.0 5141.8 - 56.4 5198.2 12:18P Chart for QGC6K Options for QGC6K
Jun 26 5227.6 5236.6 5153.8 5162.6 - 55.5 5218.1 12:18P Chart for QGC6M Options for QGC6M
Jul 26 5226.0 5252.5 5174.8 5188.5 - 49.2 5237.7 12:18P Chart for QGC6N Options for QGC6N
Aug 26 5237.2 5276.3 5194.0 5201.7 - 56.1 5257.8 12:18P Chart for QGC6Q Options for QGC6Q
Sep 26 5272.4 5276.3 Chart for QGC6U Options for QGC6U
Oct 26 5288.0 5310.0 5229.6 5243.5 - 50.6 5294.1 12:18P Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 86.565 87.160 85.670 85.670 0.605 85.065 12:18P Chart for QSI6H Options for QSI6H
Apr 26 85.580 87.300 83.830 85.180 -0.061 85.241 12:18P Chart for QSI6J Options for QSI6J
May 26 86.065 87.695 84.060 85.205 -0.330 85.535 12:18P Chart for QSI6K Options for QSI6K
Jun 26 85.630 87.835 84.750 85.810 -0.040 85.850 12:18P Chart for QSI6M Options for QSI6M
Jul 26 86.605 88.300 84.865 85.780 -0.381 86.161 12:18P Chart for QSI6N Options for QSI6N
Aug 26 95.320 86.477 Chart for QSI6Q Options for QSI6Q
Sep 26 87.145 88.535 85.980 86.555 -0.206 86.761 12:18P Chart for QSI6U Options for QSI6U
Oct 26 87.600 87.600 86.300 87.120 0.113 87.007 12:18P Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.8520 5.8525 5.7935 5.8230 -0.0225 5.8245 12:18P Chart for QHG6H Options for QHG6H
Apr 26 5.8570 5.8725 5.7935 5.8395 -0.0230 5.8390 12:18P Chart for QHG6J Options for QHG6J
May 26 5.9190 5.9190 5.8210 5.8530 -0.0385 5.8680 12:18P Chart for QHG6K Options for QHG6K
Jun 26 5.9005 5.9290 5.8585 5.8955 -0.0235 5.8955 12:18P Chart for QHG6M Options for QHG6M
Jul 26 5.9675 5.9675 5.8790 5.9080 -0.0410 5.9255 12:18P Chart for QHG6N Options for QHG6N
Aug 26 5.9150 5.9575 5.9150 5.9565 -0.0235 5.9560 12:18P Chart for QHG6Q Options for QHG6Q
Sep 26 5.9985 6.0190 5.9450 5.9790 -0.0285 5.9845 12:18P Chart for QHG6U Options for QHG6U
Oct 26 6.0615 -0.0230 6.0135 12:18P Chart for QHG6V Options for QHG6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 3/12 10:44 AM
EIA: US NatGas Storage Reports 38 Bcf Weekly Withdrawal 3/12 9:41 AM
CEC: California Gasoline Stocks Spike 491K Bbl on Week 3/12 9:32 AM
CEC: California Diesel Stocks Climb 196K Bbl on Week 3/12 9:30 AM
Analysis: Historic IEA Reserves Release Faces Hurdles 3/12 9:05 AM
Analysis: EIA: Prices To Drive U.S. Output to Record Highs 3/12 9:04 AM



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