Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 26 87.89 94.45 87.76 91.80 2.52 92.13 01:30P Chart for QCL6K Options for QCL6K
Jun 26 85.82 91.45 85.50 88.72 1.30 89.67 02:03P Chart for QCL6M Options for QCL6M
Jul 26 82.56 87.37 82.52 85.39 1.45 85.99 02:03P Chart for QCL6N Options for QCL6N
Aug 26 79.79 83.70 79.72 82.35 1.42 82.63 02:03P Chart for QCL6Q Options for QCL6Q
Sep 26 78.00 80.94 77.60 79.74 1.07 80.03 02:03P Chart for QCL6U Options for QCL6U
Oct 26 76.44 78.83 75.87 77.84 0.97 77.99 02:03P Chart for QCL6V Options for QCL6V
Nov 26 75.10 77.34 74.67 76.32 0.73 76.54 02:03P Chart for QCL6X Options for QCL6X
Dec 26 73.63 76.17 73.63 75.26 0.68 75.38 02:03P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.675 2.715 2.643 2.695 0.006 2.697 02:04P Chart for QNG6K Options for QNG6K
Jun 26 2.816 2.863 2.792 2.840 0.009 2.842 02:04P Chart for QNG6M Options for QNG6M
Jul 26 3.095 3.137 3.073 3.115 0.004 3.117 02:04P Chart for QNG6N Options for QNG6N
Aug 26 3.169 3.212 3.154 3.188 3.190 02:03P Chart for QNG6Q Options for QNG6Q
Sep 26 3.155 3.197 3.140 3.173 0.001 3.177 02:03P Chart for QNG6U Options for QNG6U
Oct 26 3.225 3.266 3.210 3.243 0.001 3.247 02:03P Chart for QNG6V Options for QNG6V
Nov 26 3.505 3.552 3.495 3.538 0.016 3.542 02:03P Chart for QNG6X Options for QNG6X
Dec 26 4.202 4.260 4.189 4.244 0.029 4.245 02:03P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.5151 3.7813 3.4796 3.6999 0.1590 3.7288 02:04P Chart for QHO6K Options for QHO6K
Jun 26 3.4498 3.6838 3.3777 3.6000 0.1607 3.6359 02:04P Chart for QHO6M Options for QHO6M
Jul 26 3.2868 3.5237 3.2649 3.4631 0.1450 3.4843 02:04P Chart for QHO6N Options for QHO6N
Aug 26 3.2109 3.3900 3.1739 3.3389 0.1159 3.3552 02:03P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1286 3.2885 3.1033 3.2447 0.0950 3.2568 02:03P Chart for QHO6U Options for QHO6U
Oct 26 3.0629 3.2024 3.0463 3.1564 0.0732 3.1688 02:03P Chart for QHO6V Options for QHO6V
Nov 26 2.9912 3.1095 2.9689 3.0597 0.0497 3.0784 02:03P Chart for QHO6X Options for QHO6X
Dec 26 2.9161 3.0235 2.8951 2.9814 0.0466 2.9893 02:03P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0780 3.2300 3.0771 3.2000 0.0832 3.2098 02:03P Chart for QRB6K Options for QRB6K
Jun 26 3.0009 3.1503 3.0009 3.1180 0.0824 3.1283 02:03P Chart for QRB6M Options for QRB6M
Jul 26 2.9020 3.0360 2.9001 3.0032 0.0772 3.0131 02:03P Chart for QRB6N Options for QRB6N
Aug 26 2.8065 2.9206 2.7967 2.8867 0.0640 2.8980 02:03P Chart for QRB6Q Options for QRB6Q
Sep 26 2.6916 2.8020 2.6904 2.7703 0.0541 2.7802 02:03P Chart for QRB6U Options for QRB6U
Oct 26 2.4717 2.5563 2.4622 2.5275 0.0426 2.5374 02:03P Chart for QRB6V Options for QRB6V
Nov 26 2.3636 2.4387 2.3539 2.4137 0.0386 2.4223 02:03P Chart for QRB6X Options for QRB6X
Dec 26 2.2833 2.3498 2.2682 2.3242 0.0342 2.3330 02:03P 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 4700.9 4703.4 4700.9 4703.4 -103.2 4698.4 02:03P Chart for QGC6J Options for QGC6J
May 26 4831.3 4836.0 4695.9 4715.4 - 96.5 4702.7 02:03P Chart for QGC6K Options for QGC6K
Jun 26 4842.4 4854.8 4712.0 4728.8 -100.0 4719.6 02:03P Chart for QGC6M Options for QGC6M
Jul 26 4863.2 4869.3 4741.9 4746.0 -100.3 4736.7 02:03P Chart for QGC6N Options for QGC6N
Aug 26 4883.6 4890.7 4748.6 4765.7 - 99.7 4755.4 02:03P Chart for QGC6Q Options for QGC6Q
Sep 26 4896.5 4905.0 4784.9 4784.9 - 97.3 4772.3 02:03P Chart for QGC6U Options for QGC6U
Oct 26 4915.0 4921.7 4783.5 4784.7 -115.1 4789.1 02:03P Chart for QGC6V Options for QGC6V
Nov 26 4887.0 4899.3 4805.0 4805.0 -110.8 4806.3 02:03P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 78.950 78.950 76.500 76.500 -3.540 76.411 02:03P Chart for QSI6J Options for QSI6J
May 26 79.845 80.380 76.085 76.850 -3.188 76.488 02:03P Chart for QSI6K Options for QSI6K
Jun 26 80.140 80.565 76.500 77.075 -3.257 76.771 02:03P Chart for QSI6M Options for QSI6M
Jul 26 80.390 80.950 76.650 77.435 -3.183 77.044 02:03P Chart for QSI6N Options for QSI6N
Aug 26 77.640 77.640 77.640 77.640 -3.599 77.333 02:03P Chart for QSI6Q Options for QSI6Q
Sep 26 81.400 81.400 77.300 77.505 -3.612 77.599 02:03P Chart for QSI6U Options for QSI6U
Oct 26 81.220 -3.617 77.862 02:03P Chart for QSI6V Options for QSI6V
Nov 26 77.985 -3.631 78.139 02:03P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9995 5.9995 5.9800 5.9800 -0.0560 6.0015 02:03P Chart for QHG6J Options for QHG6J
May 26 6.0500 6.0730 5.9850 6.0020 -0.0440 6.0105 02:03P Chart for QHG6K Options for QHG6K
Jun 26 6.0700 6.0950 6.0190 6.0290 -0.0470 6.0415 02:03P Chart for QHG6M Options for QHG6M
Jul 26 6.1065 6.1330 6.0460 6.0645 -0.0420 6.0715 02:03P Chart for QHG6N Options for QHG6N
Aug 26 6.0910 6.1580 6.0910 6.1145 -0.0350 6.1000 02:03P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1680 6.1890 6.1050 6.1090 -0.0555 6.1300 02:03P Chart for QHG6U Options for QHG6U
Oct 26 6.1845 -0.0340 6.1585 02:03P Chart for QHG6V Options for QHG6V
Nov 26 6.1780 6.1780 6.1780 6.1780 -0.0340 6.1875 02:03P 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 4/21 1:43 PM
Colonial Pipeline Notional Values 4/21 10:39 AM
WTI Hits Session High of $92.44 by 11:18 AM ET After Pakis 4/21 10:37 AM
EIA: NatGas Storage to Start 2026 Refill Season Up 3%% 4/21 10:33 AM
EIA: U.S. Retail Gasoline Average Falls 7.9cts on Week 4/21 9:50 AM
EIA: U.S. Diesel Down 20.5cts on Week, Extends Decline 4/21 9:48 AM



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