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 97.99 98.00 92.21 92.67 -6.41 99.08 10:51A Chart for QCL6K Options for QCL6K
Jun 26 91.94 92.66 88.24 88.82 -4.13 92.95 10:51A Chart for QCL6M Options for QCL6M
Jul 26 87.17 88.03 84.55 85.16 -3.00 88.16 10:51A Chart for QCL6N Options for QCL6N
Aug 26 83.16 84.38 81.37 81.99 -2.29 84.28 10:50A Chart for QCL6Q Options for QCL6Q
Sep 26 80.86 82.01 79.37 79.91 -1.95 81.86 10:50A Chart for QCL6U Options for QCL6U
Oct 26 79.05 80.13 77.73 78.26 -1.65 79.91 10:50A Chart for QCL6V Options for QCL6V
Nov 26 77.72 78.75 76.53 77.09 -1.39 78.48 10:50A Chart for QCL6X Options for QCL6X
Dec 26 76.69 77.66 75.55 76.04 -1.30 77.34 10:50A Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.628 2.660 2.575 2.586 -0.041 2.627 10:50A Chart for QNG6K Options for QNG6K
Jun 26 2.791 2.816 2.742 2.746 -0.045 2.791 10:50A Chart for QNG6M Options for QNG6M
Jul 26 3.101 3.118 3.049 3.053 -0.046 3.099 10:50A Chart for QNG6N Options for QNG6N
Aug 26 3.183 3.192 3.126 3.129 -0.046 3.175 10:50A Chart for QNG6Q Options for QNG6Q
Sep 26 3.161 3.171 3.106 3.109 -0.046 3.155 10:50A Chart for QNG6U Options for QNG6U
Oct 26 3.226 3.240 3.174 3.177 -0.045 3.222 10:50A Chart for QNG6V Options for QNG6V
Nov 26 3.487 3.501 3.435 3.437 -0.051 3.488 10:50A Chart for QNG6X Options for QNG6X
Dec 26 4.227 4.235 4.150 4.150 -0.080 4.230 10:50A Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.7770 3.8701 3.6413 3.6437 -0.1904 3.8341 10:50A Chart for QHO6K Options for QHO6K
Jun 26 3.5974 3.6793 3.4909 3.4927 -0.1626 3.6553 10:50A Chart for QHO6M Options for QHO6M
Jul 26 3.4702 3.5325 3.3731 3.3738 -0.1412 3.5150 10:50A Chart for QHO6N Options for QHO6N
Aug 26 3.3639 3.4197 3.2852 3.2864 -0.1184 3.4048 10:49A Chart for QHO6Q Options for QHO6Q
Sep 26 3.2604 3.3275 3.2072 3.2153 -0.0990 3.3143 10:49A Chart for QHO6U Options for QHO6U
Oct 26 3.1800 3.2389 3.1342 3.1465 -0.0838 3.2303 10:49A Chart for QHO6V Options for QHO6V
Nov 26 3.1090 3.1484 3.0569 3.0740 -0.0700 3.1440 10:49A Chart for QHO6X Options for QHO6X
Dec 26 3.0115 3.0657 2.9732 2.9925 -0.0668 3.0593 10:49A Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0939 3.1156 3.0100 3.0327 -0.0833 3.1160 10:50A Chart for QRB6K Options for QRB6K
Jun 26 3.0280 3.0446 2.9454 2.9668 -0.0761 3.0429 10:50A Chart for QRB6M Options for QRB6M
Jul 26 2.9224 2.9511 2.8610 2.8780 -0.0669 2.9449 10:50A Chart for QRB6N Options for QRB6N
Aug 26 2.8308 2.8591 2.7760 2.7883 -0.0620 2.8503 10:50A Chart for QRB6Q Options for QRB6Q
Sep 26 2.7250 2.7581 2.6881 2.6972 -0.0564 2.7536 10:50A Chart for QRB6U Options for QRB6U
Oct 26 2.5086 2.5326 2.4754 2.4884 -0.0439 2.5323 10:50A Chart for QRB6V Options for QRB6V
Nov 26 2.4109 2.4319 2.3826 2.3965 -0.0344 2.4309 10:50A Chart for QRB6X Options for QRB6X
Dec 26 2.3279 2.3578 2.3098 2.3216 -0.0299 2.3515 10:50A 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 4770.1 4807.3 4770.1 4806.1 63.7 4742.4 10:51A Chart for QGC6J Options for QGC6J
May 26 4760.4 4823.6 4753.6 4820.4 70.3 4750.1 10:51A Chart for QGC6K Options for QGC6K
Jun 26 4769.3 4842.0 4767.6 4837.7 70.3 4767.4 10:51A Chart for QGC6M Options for QGC6M
Jul 26 4792.0 4856.5 4790.9 4851.0 66.2 4784.8 10:50A Chart for QGC6N Options for QGC6N
Aug 26 4807.3 4879.2 4807.3 4869.3 64.9 4804.4 10:50A Chart for QGC6Q Options for QGC6Q
Sep 26 4824.1 4865.5 4824.1 4865.4 43.6 4821.8 10:50A Chart for QGC6U Options for QGC6U
Oct 26 4855.9 4914.0 4853.0 4904.1 64.6 4839.5 10:50A Chart for QGC6V Options for QGC6V
Nov 26 4815.1 4857.0 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.815 79.260 76.815 79.260 3.737 75.523 10:51A Chart for QSI6J Options for QSI6J
May 26 75.655 79.535 75.605 79.485 3.820 75.665 10:51A Chart for QSI6K Options for QSI6K
Jun 26 76.180 79.700 76.075 79.690 3.748 75.942 10:51A Chart for QSI6M Options for QSI6M
Jul 26 76.295 80.095 76.280 80.000 3.782 76.218 10:50A Chart for QSI6N Options for QSI6N
Aug 26 76.845 80.315 76.845 80.310 3.787 76.523 10:50A Chart for QSI6Q Options for QSI6Q
Sep 26 77.130 80.615 77.130 80.160 3.368 76.792 10:50A Chart for QSI6U Options for QSI6U
Oct 26 77.900 77.061 Chart for QSI6V Options for QSI6V
Nov 26 77.985 77.337 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0745 6.0745 6.0735 6.0735 0.0975 5.9760 10:50A Chart for QHG6J Options for QHG6J
May 26 6.0035 6.0950 5.9965 6.0910 0.1005 5.9905 10:51A Chart for QHG6K Options for QHG6K
Jun 26 6.0320 6.1215 6.0320 6.1205 0.1005 6.0200 10:50A Chart for QHG6M Options for QHG6M
Jul 26 6.0570 6.1545 6.0550 6.1485 0.0990 6.0495 10:50A Chart for QHG6N Options for QHG6N
Aug 26 6.1600 6.1715 6.1590 6.1590 0.0810 6.0780 10:50A Chart for QHG6Q Options for QHG6Q
Sep 26 6.1245 6.2095 6.1125 6.2070 0.1005 6.1065 10:50A Chart for QHG6U Options for QHG6U
Oct 26 6.1570 6.2350 6.1570 6.2350 0.1010 6.1340 10:50A Chart for QHG6V Options for QHG6V
Nov 26 6.2525 6.2525 6.2525 6.2525 0.0895 6.1630 10:50A 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 4/14 10:39 AM
EIA: U.S. Diesel Down 3.5cts on Week, Snapping 9-Wk Rise 4/14 10:37 AM
EIA: U.S. Retail Gas Up on Week, 95.5cts Above Last Year 4/14 9:51 AM
BLS: US PPI Rises 0.5%% in March on Higher Energy Prices 4/14 9:32 AM
May WTI Down 6%% to $93.19 Bbl by 10: 4/14 9:29 AM
U.S. Rack ULSD Up 4.13cts; Gasoline Rises 5.23cts 4/14 8:39 AM



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