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 98.92 113.97 97.50 112.06 11.42 111.54s 04:00P Chart for QCL6K Options for QCL6K
Jun 26 90.15 98.49 88.70 97.72 7.16 98.04s 04:00P Chart for QCL6M Options for QCL6M
Jul 26 83.50 89.88 82.55 89.16 5.18 89.39s 04:00P Chart for QCL6N Options for QCL6N
Aug 26 79.10 84.27 78.18 82.50 2.96 82.51s 04:00P Chart for QCL6Q Options for QCL6Q
Sep 26 75.77 80.32 75.19 78.20 1.61 77.87s 04:00P Chart for QCL6U Options for QCL6U
Oct 26 73.76 77.36 73.00 75.12 0.99 74.84s 04:00P Chart for QCL6V Options for QCL6V
Nov 26 72.03 75.55 71.53 73.24 0.78 73.16s 04:00P Chart for QCL6X Options for QCL6X
Dec 26 71.29 74.39 70.43 72.39 0.72 72.11s 04:00P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.813 2.889 2.779 2.807 -0.019 2.800s 04:00P Chart for QNG6K Options for QNG6K
Jun 26 2.936 3.006 2.904 2.929 -0.015 2.924s 04:00P Chart for QNG6M Options for QNG6M
Jul 26 3.170 3.232 3.149 3.167 -0.006 3.163s 04:00P Chart for QNG6N Options for QNG6N
Aug 26 3.240 3.299 3.220 3.246 0.003 3.240s 04:00P Chart for QNG6Q Options for QNG6Q
Sep 26 3.223 3.282 3.208 3.232 0.011 3.228s 04:00P Chart for QNG6U Options for QNG6U
Oct 26 3.292 3.353 3.277 3.297 0.010 3.294s 04:00P Chart for QNG6V Options for QNG6V
Nov 26 3.616 3.665 3.562 3.581 -0.016 3.576s 04:00P Chart for QNG6X Options for QNG6X
Dec 26 4.401 4.486 4.377 4.389 -0.004 4.388s 04:00P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 4.0343 4.6129 3.9858 4.4315 0.3043 4.3611s 04:00P Chart for QHO6K Options for QHO6K
Jun 26 3.6618 4.1638 3.6600 4.0361 0.2609 3.9761s 04:00P Chart for QHO6M Options for QHO6M
Jul 26 3.3978 3.7294 3.3917 3.6225 0.1471 3.5727s 04:00P Chart for QHO6N Options for QHO6N
Aug 26 3.2205 3.4847 3.2160 3.3846 0.0933 3.3386s 04:00P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1199 3.3496 3.1199 3.2628 0.0721 3.2114s 04:00P Chart for QHO6U Options for QHO6U
Oct 26 3.0600 3.2369 3.0600 3.1557 0.0541 3.1071s 04:00P Chart for QHO6V Options for QHO6V
Nov 26 2.9897 3.1222 2.9897 3.0416 0.0427 3.0069s 04:00P Chart for QHO6X Options for QHO6X
Dec 26 2.8659 3.0133 2.8632 2.9482 0.0392 2.9147s 04:00P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0848 3.3167 3.0372 3.2790 0.1966 3.2880s 04:00P Chart for QRB6K Options for QRB6K
Jun 26 2.9355 3.1561 2.9058 3.1250 0.1751 3.1319s 04:00P Chart for QRB6M Options for QRB6M
Jul 26 2.8149 3.0010 2.7817 2.9674 0.1450 2.9719s 04:00P Chart for QRB6N Options for QRB6N
Aug 26 2.6982 2.8571 2.6753 2.8231 0.1125 2.8248s 04:00P Chart for QRB6Q Options for QRB6Q
Sep 26 2.5780 2.7167 2.5661 2.6851 0.0868 2.6879s 04:00P Chart for QRB6U Options for QRB6U
Oct 26 2.3563 2.4696 2.3563 2.4292 0.0653 2.4411s 04:00P Chart for QRB6V Options for QRB6V
Nov 26 2.2593 2.3472 2.2593 2.3069 0.0430 2.3194s 04:00P Chart for QRB6X Options for QRB6X
Dec 26 2.1835 2.2748 2.1688 2.2271 0.0283 2.2258s 04:00P 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 4764.9 4784.4 4558.9 4672.0 -131.7 4651.5s 04:00P Chart for QGC6J Options for QGC6J
May 26 4767.3 4806.9 4567.4 4679.4 -133.2 4662.9s 04:00P Chart for QGC6K Options for QGC6K
Jun 26 4783.0 4825.9 4580.4 4702.7 -133.4 4679.7s 04:00P Chart for QGC6M Options for QGC6M
Jul 26 4812.2 4834.5 4619.6 4717.8 -133.8 4697.1s 04:00P Chart for QGC6N Options for QGC6N
Aug 26 4820.8 4860.5 4617.5 4737.5 -134.2 4715.6s 04:00P Chart for QGC6Q Options for QGC6Q
Sep 26 4699.5 4749.0 4699.5 4749.0 -134.2 4732.7s 04:00P Chart for QGC6U Options for QGC6U
Oct 26 4882.1 4882.1 4650.0 4774.3 -134.4 4749.4s 04:00P Chart for QGC6V Options for QGC6V
Nov 26 4879.7 -134.9 4765.8s 04:00P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 73.715 73.715 69.835 72.855 -3.132 72.735s 04:00P Chart for QSI6J Options for QSI6J
May 26 75.150 75.985 69.610 73.170 -3.154 72.924s 04:00P Chart for QSI6K Options for QSI6K
Jun 26 75.575 76.080 69.900 73.330 -3.167 73.201s 04:00P Chart for QSI6M Options for QSI6M
Jul 26 75.645 76.490 70.170 73.655 -3.179 73.480s 04:00P Chart for QSI6N Options for QSI6N
Aug 26 72.900 73.750 70.900 73.750 -3.196 73.773s 04:00P Chart for QSI6Q Options for QSI6Q
Sep 26 76.650 76.750 71.280 73.990 - 3.204 74.038s 04:00P Chart for QSI6U Options for QSI6U
Oct 26 71.460 -3.212 74.290s 04:00P Chart for QSI6V Options for QSI6V
Nov 26 74.230 -3.222 74.560s 04:00P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.5490 5.6140 5.5485 5.6140 -0.0610 5.5630s 04:00P Chart for QHG6J Options for QHG6J
May 26 5.6260 5.7270 5.5130 5.6815 -0.0630 5.5835s 04:00P Chart for QHG6K Options for QHG6K
Jun 26 5.6575 5.7335 5.5460 5.6630 -0.0630 5.6105s 04:00P Chart for QHG6M Options for QHG6M
Jul 26 5.6755 5.7745 5.5680 5.7330 -0.0635 5.6360s 04:00P Chart for QHG6N Options for QHG6N
Aug 26 5.6000 5.7150 5.6000 5.7070 -0.0630 5.6645s 04:00P Chart for QHG6Q Options for QHG6Q
Sep 26 5.7335 5.8300 5.6270 5.7880 -0.0630 5.6920s 04:00P Chart for QHG6U Options for QHG6U
Oct 26 5.7575 5.7695 5.6755 5.7615 -0.0635 5.7190s 04:00P Chart for QHG6V Options for QHG6V
Nov 26 5.7845 5.7970 5.7845 5.7895 -0.0635 5.7470s 04:00P 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 4/2 4:43 PM
PNW Sub-Octane Premium Falls 13cts on Softer Offers 4/2 4:43 PM
Colonial Pipeline Notional Values 4/2 3:51 PM
MarketWire is Closed in Observance of Good Friday 4/2 3:44 PM
MarketWire is Closed in Observance of Good Friday 4/2 3:40 PM
AAR: Petroleum Carloads Up 11.2%% for Week Ended March 28 4/2 2:54 PM



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