Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 96.30 97.46 89.85 96.44 1.36 94.81 01:50P Chart for QCL6M Options for QCL6M
Jul 26 91.85 93.53 86.76 92.14 0.91 91.07 01:51P Chart for QCL6N Options for QCL6N
Aug 26 87.58 89.38 83.60 88.23 0.70 87.33 01:51P Chart for QCL6Q Options for QCL6Q
Sep 26 84.00 85.68 80.81 84.96 0.80 84.21 01:51P Chart for QCL6U Options for QCL6U
Oct 26 80.97 82.46 78.22 82.12 0.93 81.49 01:51P Chart for QCL6V Options for QCL6V
Nov 26 78.81 80.14 76.24 79.88 0.99 79.34 01:51P Chart for QCL6X Options for QCL6X
Dec 26 77.00 78.27 74.70 77.98 0.91 77.55 01:51P Chart for QCL6Z Options for QCL6Z
Jan 27 75.59 76.70 73.63 76.50 0.87 76.10 01:51P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 2.726 2.813 2.676 2.773 0.043 2.769 01:50P Chart for QNG6M Options for QNG6M
Jul 26 2.997 3.063 2.951 3.025 0.016 3.023 01:50P Chart for QNG6N Options for QNG6N
Aug 26 3.059 3.130 3.020 3.093 0.013 3.092 01:50P Chart for QNG6Q Options for QNG6Q
Sep 26 3.047 3.108 3.003 3.072 0.007 3.071 01:51P Chart for QNG6U Options for QNG6U
Oct 26 3.110 3.173 3.070 3.140 0.006 3.137 01:51P Chart for QNG6V Options for QNG6V
Nov 26 3.420 3.463 3.377 3.445 0.005 3.443 01:51P Chart for QNG6X Options for QNG6X
Dec 26 4.163 4.198 4.119 4.177 -0.013 4.173 01:51P Chart for QNG6Z Options for QNG6Z
Jan 27 4.612 4.643 4.568 4.618 -0.021 4.612 01:51P Chart for QNG7F Options for QNG7F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.7651 3.9092 3.5825 3.9026 0.1170 3.8166 01:50P Chart for QHO6M Options for QHO6M
Jul 26 3.6166 3.7176 3.4500 3.7156 0.0785 3.6394 01:50P Chart for QHO6N Options for QHO6N
Aug 26 3.5201 3.5686 3.3577 3.5685 0.0470 3.5069 01:50P Chart for QHO6Q Options for QHO6Q
Sep 26 3.4263 3.4641 3.2847 3.4637 0.0364 3.4121 01:50P Chart for QHO6U Options for QHO6U
Oct 26 3.3300 3.3730 3.2176 3.3663 0.0217 3.3311 01:50P Chart for QHO6V Options for QHO6V
Nov 26 3.2604 3.2824 3.1502 3.2799 0.0207 3.2469 01:51P Chart for QHO6X Options for QHO6X
Dec 26 3.1878 3.1893 3.0746 3.1807 0.0081 3.1605 01:51P Chart for QHO6Z Options for QHO6Z
Jan 27 3.1120 3.1216 3.0320 3.1216 0.0070 3.1019 01:52P Chart for QHO7F Options for QHO7F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.4434 3.5020 3.3352 3.4965 0.0372 3.4560 01:52P Chart for QRB6M Options for QRB6M
Jul 26 3.3113 3.3496 3.1975 3.3435 0.0295 3.3060 01:52P Chart for QRB6N Options for QRB6N
Aug 26 3.1650 3.1971 3.0565 3.1918 0.0258 3.1582 01:52P Chart for QRB6Q Options for QRB6Q
Sep 26 3.0020 3.0441 2.9141 3.0424 0.0282 3.0098 01:52P Chart for QRB6U Options for QRB6U
Oct 26 2.7396 2.7636 2.6448 2.7626 0.0343 2.7373 01:52P Chart for QRB6V Options for QRB6V
Nov 26 2.5973 2.6213 2.5059 2.6199 0.0360 2.5991 01:52P Chart for QRB6X Options for QRB6X
Dec 26 2.4219 2.5096 2.4022 2.5081 0.0352 2.4907 01:52P Chart for QRB6Z Options for QRB6Z
Jan 27 2.4050 2.4224 2.3375 2.4224 0.0223 2.4195 01:52P Chart for QRB7F Options for QRB7F
@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
May 26 4704.8 4736.2 4704.8 4736.2 17.9 4699.8 01:50P Chart for QGC6K Options for QGC6K
Jun 26 4702.2 4775.2 4694.0 4705.7 11.4 4710.9 01:50P Chart for QGC6M Options for QGC6M
Jul 26 4717.7 4791.0 4711.8 4737.3 26.3 4727.9 01:50P Chart for QGC6N Options for QGC6N
Aug 26 4739.0 4810.3 4729.9 4742.7 12.8 4746.9 01:50P Chart for QGC6Q Options for QGC6Q
Sep 26 4761.0 4821.0 4759.0 4764.0 17.4 4763.7 01:50P Chart for QGC6U Options for QGC6U
Oct 26 4772.0 4841.0 4768.0 4790.1 27.0 4780.3 01:50P Chart for QGC6V Options for QGC6V
Nov 26 4622.0 17.3 4798.3 01:50P Chart for QGC6X Options for QGC6X
Dec 26 4806.3 4875.1 4800.0 4815.3 17.1 4815.5 01:52P Chart for QGC6Z Options for QGC6Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 26 77.870 82.175 77.870 79.770 2.959 79.701 01:52P Chart for QSI6K Options for QSI6K
Jun 26 77.685 82.250 77.375 79.115 2.086 79.899 01:52P Chart for QSI6M Options for QSI6M
Jul 26 77.830 82.675 77.455 79.185 1.882 80.180 01:50P Chart for QSI6N Options for QSI6N
Aug 26 78.750 81.550 78.515 80.050 2.452 80.487 01:52P Chart for QSI6Q Options for QSI6Q
Sep 26 78.395 83.225 78.035 80.000 2.131 80.764 01:52P Chart for QSI6U Options for QSI6U
Oct 26 82.535 82.535 81.425 81.425 2.903 81.034 01:52P Chart for QSI6V Options for QSI6V
Nov 26 76.665 2.924 81.331 01:52P Chart for QSI6X Options for QSI6X
Dec 26 79.270 84.045 79.270 80.940 2.264 81.602 01:52P Chart for QSI6Z Options for QSI6Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 26 6.1460 6.1875 6.1100 6.1160 -0.0205 6.1275 01:52P Chart for QHG6K Options for QHG6K
Jun 26 6.1580 6.2100 6.1360 6.1360 -0.0215 6.1470 01:52P Chart for QHG6M Options for QHG6M
Jul 26 6.1895 6.2445 6.1460 6.1465 -0.0400 6.1760 01:50P Chart for QHG6N Options for QHG6N
Aug 26 6.1995 6.2655 6.1995 6.2055 -0.0105 6.2055 01:52P Chart for QHG6Q Options for QHG6Q
Sep 26 6.2505 6.3025 6.2045 6.2050 -0.0400 6.2345 01:51P Chart for QHG6U Options for QHG6U
Oct 26 6.3110 6.3220 6.3000 6.3000 -0.0105 6.2645 01:52P Chart for QHG6V Options for QHG6V
Nov 26 6.3390 6.3500 6.3290 6.3290 -0.0105 6.2930 01:51P Chart for QHG6X Options for QHG6X
Dec 26 6.3195 6.3860 6.2910 6.2945 -0.0375 6.3210 01:51P Chart for QHG6Z Options for QHG6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 5/7 1:41 PM
Shell Q1 Income Up 24%% Y-o-Y on Strong Trading, Refining 5/7 12:27 PM
AAR: Petroleum Carloads Up 12.8%% for Week Ended May 2 5/7 10:46 AM
Colonial Pipeline Notional Values 5/7 10:35 AM
EIA: U.S. Renewable Diesel, SAF Exports Cool in 2026 5/7 10:31 AM
EIA: US NatGas Storage Reports 63 Bcf Weekly Injection 5/7 9:34 AM



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