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 98.23 100.42 97.00 98.87 1.00 97.87 10:28A Chart for QCL6K Options for QCL6K
Jun 26 90.30 91.80 89.05 90.80 0.87 89.93 10:28A Chart for QCL6M Options for QCL6M
Jul 26 85.37 86.01 84.15 85.66 0.87 84.79 10:28A Chart for QCL6N Options for QCL6N
Aug 26 81.07 81.84 80.37 81.79 0.86 80.93 10:28A Chart for QCL6Q Options for QCL6Q
Sep 26 78.58 79.31 77.84 79.31 0.93 78.38 10:28A Chart for QCL6U Options for QCL6U
Oct 26 76.60 77.36 75.99 77.33 0.82 76.51 10:28A Chart for QCL6V Options for QCL6V
Nov 26 75.30 75.94 74.85 75.92 0.63 75.29 10:28A Chart for QCL6X Options for QCL6X
Dec 26 74.36 75.14 73.89 75.13 0.74 74.39 10:28A Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.671 2.689 2.628 2.668 -0.002 2.670 10:28A Chart for QNG6K Options for QNG6K
Jun 26 2.813 2.832 2.776 2.811 -0.003 2.814 10:28A Chart for QNG6M Options for QNG6M
Jul 26 3.115 3.126 3.075 3.103 -0.005 3.108 10:28A Chart for QNG6N Options for QNG6N
Aug 26 3.183 3.193 3.145 3.172 -0.009 3.181 10:28A Chart for QNG6Q Options for QNG6Q
Sep 26 3.164 3.174 3.126 3.154 -0.009 3.163 10:28A Chart for QNG6U Options for QNG6U
Oct 26 3.234 3.250 3.195 3.216 -0.015 3.231 10:28A Chart for QNG6V Options for QNG6V
Nov 26 3.520 3.534 3.477 3.502 -0.014 3.516 10:28A Chart for QNG6X Options for QNG6X
Dec 26 4.294 4.298 4.225 4.249 -0.035 4.284 10:28A Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.9524 4.0322 3.7644 3.7846 -0.1524 3.9370 10:28A Chart for QHO6K Options for QHO6K
Jun 26 3.6967 3.7770 3.5618 3.5945 -0.1025 3.6970 10:28A Chart for QHO6M Options for QHO6M
Jul 26 3.5115 3.5760 3.4187 3.4575 -0.0612 3.5187 10:28A Chart for QHO6N Options for QHO6N
Aug 26 3.3772 3.4274 3.3083 3.3483 -0.0338 3.3821 10:28A Chart for QHO6Q Options for QHO6Q
Sep 26 3.2817 3.3166 3.2221 3.2617 -0.0164 3.2781 10:28A Chart for QHO6U Options for QHO6U
Oct 26 3.1725 3.2141 3.1437 3.1699 -0.0160 3.1859 10:28A Chart for QHO6V Options for QHO6V
Nov 26 3.0876 3.1010 3.0602 3.0880 -0.0050 3.0930 10:28A Chart for QHO6X Options for QHO6X
Dec 26 2.9966 3.0312 2.9653 3.0051 0.0017 3.0034 10:28A Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0139 3.0596 2.9849 3.0472 0.0465 3.0007 10:28A Chart for QRB6K Options for QRB6K
Jun 26 2.9296 2.9813 2.9126 2.9668 0.0396 2.9272 10:28A Chart for QRB6M Options for QRB6M
Jul 26 2.8432 2.8808 2.8225 2.8682 0.0330 2.8352 10:28A Chart for QRB6N Options for QRB6N
Aug 26 2.7516 2.7828 2.7354 2.7746 0.0318 2.7428 10:28A Chart for QRB6Q Options for QRB6Q
Sep 26 2.6554 2.6818 2.6394 2.6818 0.0355 2.6463 10:28A Chart for QRB6U Options for QRB6U
Oct 26 2.4320 2.4587 2.4280 2.4587 0.0261 2.4326 10:28A Chart for QRB6V Options for QRB6V
Nov 26 2.3370 2.3610 2.3275 2.3610 0.0253 2.3357 10:28A Chart for QRB6X Options for QRB6X
Dec 26 2.2611 2.2877 2.2426 2.2877 0.0266 2.2611 10:28A 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 4745.9 4791.0 4745.9 4777.3 - 14.9 4792.2 10:28A Chart for QGC6J Options for QGC6J
May 26 4785.4 4801.2 4737.8 4789.0 - 11.6 4800.6 10:28A Chart for QGC6K Options for QGC6K
Jun 26 4790.5 4820.0 4752.7 4804.7 - 13.3 4818.0 10:28A Chart for QGC6M Options for QGC6M
Jul 26 4806.7 4837.2 4783.6 4831.9 - 4.3 4836.2 10:28A Chart for QGC6N Options for QGC6N
Aug 26 4833.9 4856.5 4789.6 4843.0 - 12.5 4855.5 10:28A Chart for QGC6Q Options for QGC6Q
Sep 26 4851.2 4852.9 4851.2 4852.9 - 20.6 4873.5 10:28A Chart for QGC6U Options for QGC6U
Oct 26 4857.4 4886.0 4832.0 4884.0 - 7.4 4891.4 10:28A Chart for QGC6V Options for QGC6V
Nov 26 4815.1 4909.0 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 75.305 76.650 75.305 76.650 0.373 76.277 10:28A Chart for QSI6J Options for QSI6J
May 26 75.500 77.005 74.880 76.690 0.252 76.438 10:28A Chart for QSI6K Options for QSI6K
Jun 26 75.805 77.245 75.265 77.065 0.338 76.727 10:28A Chart for QSI6M Options for QSI6M
Jul 26 76.240 77.550 75.495 77.290 0.274 77.016 10:28A Chart for QSI6N Options for QSI6N
Aug 26 77.750 77.750 77.750 77.750 0.423 77.327 10:28A Chart for QSI6Q Options for QSI6Q
Sep 26 76.375 78.180 76.235 77.670 0.066 77.604 10:28A Chart for QSI6U Options for QSI6U
Oct 26 77.900 77.863 Chart for QSI6V Options for QSI6V
Nov 26 77.985 78.151 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.7775 5.7775 5.7705 5.7705 0.0225 5.7480 10:28A Chart for QHG6J Options for QHG6J
May 26 5.7555 5.9360 5.7375 5.8985 0.1340 5.7645 10:28A Chart for QHG6K Options for QHG6K
Jun 26 5.7845 5.9600 5.7845 5.9365 0.1435 5.7930 10:28A Chart for QHG6M Options for QHG6M
Jul 26 5.8100 5.9930 5.7955 5.9575 0.1355 5.8220 10:28A Chart for QHG6N Options for QHG6N
Aug 26 5.9140 5.9805 5.9140 5.9805 0.1300 5.8505 10:28A Chart for QHG6Q Options for QHG6Q
Sep 26 5.8730 6.0475 5.8560 6.0155 0.1360 5.8795 10:28A Chart for QHG6U Options for QHG6U
Oct 26 6.0030 6.0030 6.0030 6.0030 0.0970 5.9060 10:28A Chart for QHG6V Options for QHG6V
Nov 26 5.9280 6.0720 5.9280 6.0720 0.1385 5.9335 10:28A Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Analysis: EIA Sees Exports at 4-Mo High Amid Supply Crunch 4/10 9:17 AM
U.S. Weekly Rack ULSD Price Falls 32.40cts 4/10 9:16 AM
Oil Eyes Large Weekly Loss Amid Fragile Iran Peace Hopes 4/10 8:56 AM
Analysis: U.S. Fuel Prices to Stay High Amid Demand Bump 4/10 8:39 AM
US CPI Up 3.3%% Y-o-Y in March, Gasoline Index Up, USD Dro 4/10 8:38 AM
US Consumer Price Index 4/10 7:36 AM



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