Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 58.05 58.25 57.95 58.19 0.24 57.95 10:09P Chart for QCL6F Options for QCL6F
Feb 26 57.82 58.02 57.76 57.98 0.24 57.74 10:09P Chart for QCL6G Options for QCL6G
Mar 26 57.62 57.86 57.62 57.81 0.20 57.61 10:09P Chart for QCL6H Options for QCL6H
Apr 26 57.63 57.81 57.60 57.76 0.17 57.59 10:09P Chart for QCL6J Options for QCL6J
May 26 57.68 57.84 57.67 57.83 0.19 57.64 10:09P Chart for QCL6K Options for QCL6K
Jun 26 57.76 57.92 57.74 57.92 0.20 57.72 10:09P Chart for QCL6M Options for QCL6M
Jul 26 58.17 58.32 57.03 57.86 -0.63 57.79s 10:09P Chart for QCL6N Options for QCL6N
Aug 26 57.91 58.01 57.91 58.01 0.19 57.82 10:09P Chart for QCL6Q Options for QCL6Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Dec 25 4.501 4.547 4.267 4.390 -0.125 4.424s 04:01P Chart for QNG5Z Options for QNG5Z
Jan 26 4.483 4.498 4.470 4.489 0.008 4.481 10:09P Chart for QNG6F Options for QNG6F
Feb 26 4.133 4.155 4.133 4.147 0.016 4.131 10:09P Chart for QNG6G Options for QNG6G
Mar 26 3.674 3.693 3.673 3.687 0.026 3.661 10:09P Chart for QNG6H Options for QNG6H
Apr 26 3.591 3.617 3.591 3.611 0.021 3.590 10:09P Chart for QNG6J Options for QNG6J
May 26 3.649 3.656 3.637 3.651 0.015 3.636 10:09P Chart for QNG6K Options for QNG6K
Jun 26 3.793 3.806 3.793 3.795 0.006 3.789 10:09P Chart for QNG6M Options for QNG6M
Jul 26 3.979 3.987 3.972 3.984 0.014 3.970 10:09P Chart for QNG6N Options for QNG6N
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Dec 25 2.3576 2.3733 2.3565 2.3725 0.0187 2.3538 10:09P Chart for QHO5Z Options for QHO5Z
Jan 26 2.3258 2.3364 2.3202 2.3334 0.0144 2.3190 10:09P Chart for QHO6F Options for QHO6F
Feb 26 2.2879 2.3005 2.2866 2.2978 0.0123 2.2855 10:09P Chart for QHO6G Options for QHO6G
Mar 26 2.2509 2.2612 2.2479 2.2599 0.0120 2.2479 10:09P Chart for QHO6H Options for QHO6H
Apr 26 2.2119 2.2155 2.2037 2.2155 0.0121 2.2034 10:09P Chart for QHO6J Options for QHO6J
May 26 2.1821 2.1821 2.1821 2.1821 0.0121 2.1700 10:09P Chart for QHO6K Options for QHO6K
Jun 26 2.1462 2.1564 2.1462 2.1564 0.0113 2.1451 10:09P Chart for QHO6M Options for QHO6M
Jul 26 2.1536 2.1592 2.1130 2.1416 -0.0234 2.1366s 10:09P Chart for QHO6N Options for QHO6N
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Dec 25 1.8524 1.8729 1.8524 1.8687 0.0115 1.8572 10:09P Chart for QRB5Z Options for QRB5Z
Jan 26 1.8064 1.8099 1.8003 1.8087 0.0065 1.8022 10:09P Chart for QRB6F Options for QRB6F
Feb 26 1.7984 1.8064 1.7980 1.8052 0.0070 1.7982 10:09P Chart for QRB6G Options for QRB6G
Mar 26 1.8163 1.8234 1.8163 1.8225 0.0070 1.8155 10:09P Chart for QRB6H Options for QRB6H
Apr 26 2.0188 2.0188 2.0136 2.0172 0.0050 2.0122 10:09P Chart for QRB6J Options for QRB6J
May 26 2.0186 2.0187 2.0186 2.0187 0.0069 2.0118 10:09P Chart for QRB6K Options for QRB6K
Jun 26 2.0016 2.0056 2.0010 2.0056 0.0062 1.9994 10:09P Chart for QRB6M Options for QRB6M
Jul 26 1.9797 1.9797 1.9797 1.9797 0.0021 1.9776 10:09P Chart for QRB6N Options for QRB6N
@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
Nov 25 4088.7 47.3 4139.2s 04:01P Chart for QGC5X Options for QGC5X
Dec 25 4128.6 4167.1 4127.5 4160.8 20.8 4140.0 10:09P Chart for QGC5Z Options for QGC5Z
Jan 26 4149.2 4187.1 4146.8 4178.0 18.2 4159.8 10:09P Chart for QGC6F Options for QGC6F
Feb 26 4167.0 4204.9 4163.6 4197.1 19.8 4177.3 10:09P Chart for QGC6G Options for QGC6G
Mar 26 4182.0 4218.3 4179.1 4211.0 19.3 4191.7 10:09P Chart for QGC6H Options for QGC6H
Apr 26 4195.9 4232.5 4194.9 4224.0 17.5 4206.5 10:09P Chart for QGC6J Options for QGC6J
May 26 4229.8 4230.9 4229.8 4230.9 9.7 4221.2 10:09P Chart for QGC6K Options for QGC6K
Jun 26 4227.6 4257.3 4225.0 4254.6 18.7 4235.9 10:09P Chart for QGC6M Options for QGC6M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Nov 25 50.845 51.130 50.815 50.940 0.639 50.934s 04:00P Chart for QSI5X Options for QSI5X
Dec 25 51.105 51.770 50.960 51.635 0.670 50.965 10:09P Chart for QSI5Z Options for QSI5Z
Jan 26 51.285 52.015 51.150 51.950 0.739 51.211 10:09P Chart for QSI6F Options for QSI6F
Feb 26 51.570 52.245 51.430 52.215 0.781 51.434 10:09P Chart for QSI6G Options for QSI6G
Mar 26 51.750 52.450 51.545 52.310 0.681 51.629 10:09P Chart for QSI6H Options for QSI6H
Apr 26 51.885 51.885 51.885 51.885 0.063 51.822 10:09P Chart for QSI6J Options for QSI6J
May 26 52.165 52.815 51.975 52.670 0.652 52.018 10:09P Chart for QSI6K Options for QSI6K
Jun 26 51.045 52.197 Chart for QSI6M Options for QSI6M
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Nov 25 5.0030 5.0030 4.9950 4.9990 0.0375 4.9995s 04:00P Chart for QHG5X Options for QHG5X
Dec 25 5.0205 5.0395 5.0160 5.0380 0.0350 5.0030 10:09P Chart for QHG5Z Options for QHG5Z
Jan 26 5.0475 5.0690 5.0465 5.0680 0.0345 5.0335 10:09P Chart for QHG6F Options for QHG6F
Feb 26 5.0910 5.0975 5.0890 5.0970 0.0345 5.0625 10:09P Chart for QHG6G Options for QHG6G
Mar 26 5.1095 5.1285 5.1010 5.1280 0.0375 5.0905 10:09P Chart for QHG6H Options for QHG6H
Apr 26 5.1335 5.1155 Chart for QHG6J Options for QHG6J
May 26 5.1525 5.1740 5.1525 5.1740 0.0355 5.1385 10:09P Chart for QHG6K Options for QHG6K
Jun 26 5.1850 5.1850 5.1850 5.1850 0.0235 5.1615 10:09P Chart for QHG6M Options for QHG6M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 11/25 4:46 PM
Elevation Extends to Jan. 15 Colorado Pipeline Open Season 11/25 4:44 PM
Colonial Pipeline Notional Values 11/25 3:47 PM
Oil Futures Drop on Russia-Ukraine Deal, Oversupply Fears 11/25 2:45 PM
Colonial Pipeline Notional Values 11/25 1:49 PM
Analysis: Chicago Fuels at Firm Discounts Ahead of Holiday 11/25 11:25 AM



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