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 98.00 119.48 98.00 107.17 16.27 90.90 12:31A Chart for QCL6J Options for QCL6J
May 26 91.91 113.41 91.86 102.68 15.16 87.52 12:31A Chart for QCL6K Options for QCL6K
Jun 26 85.00 104.34 84.78 95.23 13.04 82.19 12:31A Chart for QCL6M Options for QCL6M
Jul 26 80.00 96.05 80.00 88.52 10.58 77.94 12:32A Chart for QCL6N Options for QCL6N
Aug 26 76.42 89.54 76.42 83.06 8.04 75.02 12:32A Chart for QCL6Q Options for QCL6Q
Sep 26 74.01 84.49 74.01 79.34 6.36 72.98 12:32A Chart for QCL6U Options for QCL6U
Oct 26 71.74 80.78 71.74 76.26 4.85 71.41 12:32A Chart for QCL6V Options for QCL6V
Nov 26 70.92 78.48 70.92 74.22 3.99 70.23 12:32A Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.304 3.494 3.286 3.391 0.205 3.186 12:31A Chart for QNG6J Options for QNG6J
May 26 3.310 3.488 3.307 3.380 0.180 3.200 12:31A Chart for QNG6K Options for QNG6K
Jun 26 3.429 3.622 3.429 3.525 0.174 3.351 12:31A Chart for QNG6M Options for QNG6M
Jul 26 3.751 3.881 3.747 3.790 0.167 3.623 12:32A Chart for QNG6N Options for QNG6N
Aug 26 3.840 3.956 3.829 3.874 0.168 3.706 12:32A Chart for QNG6Q Options for QNG6Q
Sep 26 3.819 3.932 3.819 3.845 0.159 3.686 12:32A Chart for QNG6U Options for QNG6U
Oct 26 3.850 3.994 3.850 3.909 0.163 3.746 12:32A Chart for QNG6V Options for QNG6V
Nov 26 4.153 4.280 4.153 4.198 0.170 4.028 12:32A Chart for QNG6X Options for QNG6X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.7821 4.4715 3.7821 4.2074 0.5850 3.6224 12:31A Chart for QHO6J Options for QHO6J
May 26 3.4220 4.0211 3.4220 3.7800 0.4760 3.3040 12:31A Chart for QHO6K Options for QHO6K
Jun 26 3.1129 3.6347 3.1129 3.4300 0.3690 3.0610 12:31A Chart for QHO6M Options for QHO6M
Jul 26 2.9500 3.3869 2.9500 3.2190 0.3206 2.8984 12:32A Chart for QHO6N Options for QHO6N
Aug 26 2.9706 3.2338 2.9487 3.1050 0.2943 2.8107 12:32A Chart for QHO6Q Options for QHO6Q
Sep 26 2.9674 3.1262 2.9438 3.0239 0.2744 2.7495 12:32A Chart for QHO6U Options for QHO6U
Oct 26 2.9061 3.0258 2.8646 2.9474 0.2516 2.6958 12:32A Chart for QHO6V Options for QHO6V
Nov 26 2.8201 2.8831 2.7841 2.8831 0.2452 2.6379 12:32A Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 2.8400 3.2205 2.8382 3.0437 0.2971 2.7466 12:32A Chart for QRB6J Options for QRB6J
May 26 2.7786 3.1468 2.7745 2.9895 0.2912 2.6983 12:32A Chart for QRB6K Options for QRB6K
Jun 26 2.7000 3.0407 2.6825 2.9009 0.2705 2.6304 12:32A Chart for QRB6M Options for QRB6M
Jul 26 2.6100 2.9345 2.6099 2.8052 0.2427 2.5625 12:32A Chart for QRB6N Options for QRB6N
Aug 26 2.5800 2.8302 2.5800 2.7087 0.2125 2.4962 12:32A Chart for QRB6Q Options for QRB6Q
Sep 26 2.4316 2.7250 2.4316 2.5967 0.1739 2.4228 12:32A Chart for QRB6U Options for QRB6U
Oct 26 2.3770 2.4569 2.3587 2.3957 0.1754 2.2203 12:32A Chart for QRB6V Options for QRB6V
Nov 26 2.3300 2.3513 2.2674 2.2724 0.1254 2.1470 12:32A 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 5155.0 5160.6 5077.7 5087.8 - 58.3 5146.1 12:31A Chart for QGC6H Options for QGC6H
Apr 26 5186.7 5210.4 5021.2 5103.6 - 55.1 5158.7 12:31A Chart for QGC6J Options for QGC6J
May 26 5227.5 5227.5 5041.7 5121.7 - 56.1 5177.8 12:31A Chart for QGC6K Options for QGC6K
Jun 26 5236.0 5244.3 5060.0 5140.4 - 57.5 5197.9 12:32A Chart for QGC6M Options for QGC6M
Jul 26 5204.1 5208.6 5088.8 5146.1 - 71.3 5217.4 12:32A Chart for QGC6N Options for QGC6N
Aug 26 5284.0 5284.0 5117.2 5182.0 - 55.1 5237.1 12:32A Chart for QGC6Q Options for QGC6Q
Sep 26 5169.0 5169.0 5120.1 5120.1 -134.9 5255.0 12:32A Chart for QGC6U Options for QGC6U
Oct 26 5318.0 5318.0 5131.6 5169.9 -101.9 5271.8 12:32A Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 82.495 82.850 79.500 82.410 -1.406 83.816 12:31A Chart for QSI6H Options for QSI6H
Apr 26 84.100 84.250 79.415 83.000 -1.014 84.014 12:31A Chart for QSI6J Options for QSI6J
May 26 84.620 85.300 79.640 83.325 -0.986 84.311 12:31A Chart for QSI6K Options for QSI6K
Jun 26 84.805 84.805 80.000 83.760 -0.861 84.621 12:32A Chart for QSI6M Options for QSI6M
Jul 26 84.090 84.655 80.290 84.225 -0.696 84.921 12:32A Chart for QSI6N Options for QSI6N
Aug 26 95.320 85.228 Chart for QSI6Q Options for QSI6Q
Sep 26 82.635 83.970 80.915 83.965 -1.527 85.492 12:32A Chart for QSI6U Options for QSI6U
Oct 26 84.240 84.240 84.070 84.070 -1.662 85.732 12:32A Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.7230 5.7230 5.6300 5.6515 -0.1055 5.7570 12:32A Chart for QHG6H Options for QHG6H
Apr 26 5.7000 5.7460 5.6160 5.7325 -0.0450 5.7775 12:32A Chart for QHG6J Options for QHG6J
May 26 5.8300 5.8300 5.6395 5.7615 -0.0455 5.8070 12:32A Chart for QHG6K Options for QHG6K
Jun 26 5.8000 5.8000 5.6785 5.7810 -0.0540 5.8350 12:32A Chart for QHG6M Options for QHG6M
Jul 26 5.8820 5.8820 5.6975 5.8135 -0.0510 5.8645 12:32A Chart for QHG6N Options for QHG6N
Aug 26 5.7300 5.7735 5.7300 5.7735 -0.1210 5.8945 12:32A Chart for QHG6Q Options for QHG6Q
Sep 26 5.9275 5.9275 5.7550 5.8695 -0.0520 5.9215 12:32A Chart for QHG6U Options for QHG6U
Oct 26 5.9845 5.9510 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 3/6 5:52 PM
CFTC: Speculators Cut WTI Net Longs Before Run Above $90 3/6 5:51 PM
PNW Sub-Octane Premium Basis Jumps 9cts on Tight Supplies 3/6 4:52 PM
Colonial Pipeline Notional Values 3/6 4:47 PM
WTI-Brent Spread Narrows to $2 in Race to $100 bbl Mark 3/6 3:54 PM
Correction: Flint Hills Reports Emission at Corpus Christi 3/6 3:53 PM



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