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 96.62 97.85 92.68 93.96 -1.89 95.85 11:47A Chart for QCL6M Options for QCL6M
Jul 26 90.95 92.47 88.07 89.15 -1.67 90.82 11:47A Chart for QCL6N Options for QCL6N
Aug 26 86.29 87.84 84.41 85.28 -1.26 86.54 11:47A Chart for QCL6Q Options for QCL6Q
Sep 26 83.18 84.40 81.32 82.37 -0.97 83.34 11:47A Chart for QCL6U Options for QCL6U
Oct 26 81.57 81.86 78.94 80.19 -0.73 80.92 11:47A Chart for QCL6V Options for QCL6V
Nov 26 79.50 80.14 77.40 78.55 -0.66 79.21 11:47A Chart for QCL6X Options for QCL6X
Dec 26 77.98 78.78 76.04 77.34 -0.51 77.85 11:47A Chart for QCL6Z Options for QCL6Z
Jan 27 77.03 77.51 75.09 76.39 -0.30 76.69 11:48A Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.594 2.594 2.495 2.523 -0.091 2.614 11:48A Chart for QNG6K Options for QNG6K
Jun 26 2.737 2.740 2.649 2.678 -0.082 2.760 11:48A Chart for QNG6M Options for QNG6M
Jul 26 3.049 3.049 2.954 2.980 -0.071 3.051 11:48A Chart for QNG6N Options for QNG6N
Aug 26 3.107 3.112 3.036 3.057 -0.072 3.129 11:47A Chart for QNG6Q Options for QNG6Q
Sep 26 3.096 3.100 3.028 3.047 -0.070 3.117 11:47A Chart for QNG6U Options for QNG6U
Oct 26 3.167 3.173 3.104 3.121 -0.067 3.188 11:47A Chart for QNG6V Options for QNG6V
Nov 26 3.479 3.481 3.414 3.431 -0.068 3.499 11:47A Chart for QNG6X Options for QNG6X
Dec 26 4.230 4.236 4.164 4.182 -0.063 4.245 11:47A Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 4.0122 4.1125 3.9061 3.9081 -0.0801 3.9882 11:48A Chart for QHO6K Options for QHO6K
Jun 26 3.9065 3.9753 3.8046 3.8121 -0.0556 3.8677 11:48A Chart for QHO6M Options for QHO6M
Jul 26 3.6904 3.7594 3.6120 3.6349 -0.0407 3.6756 11:48A Chart for QHO6N Options for QHO6N
Aug 26 3.5393 3.5825 3.4540 3.4790 -0.0345 3.5135 11:47A Chart for QHO6Q Options for QHO6Q
Sep 26 3.4187 3.4604 3.3455 3.3714 -0.0274 3.3988 11:47A Chart for QHO6U Options for QHO6U
Oct 26 3.3205 3.3546 3.2495 3.2794 -0.0212 3.3006 11:47A Chart for QHO6V Options for QHO6V
Nov 26 3.2243 3.2401 3.1502 3.1834 -0.0168 3.2002 11:47A Chart for QHO6X Options for QHO6X
Dec 26 3.1186 3.1486 3.0525 3.0838 -0.0180 3.1018 11:47A Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.4700 3.4939 3.3922 3.4402 -0.0219 3.4621 11:47A Chart for QRB6K Options for QRB6K
Jun 26 3.3465 3.3680 3.2672 3.3108 -0.0234 3.3342 11:47A Chart for QRB6M Options for QRB6M
Jul 26 3.2089 3.2200 3.1321 3.1705 -0.0195 3.1900 11:47A Chart for QRB6N Options for QRB6N
Aug 26 3.0765 3.0816 2.9979 3.0335 -0.0188 3.0523 11:47A Chart for QRB6Q Options for QRB6Q
Sep 26 2.9419 2.9443 2.8709 2.8999 -0.0190 2.9189 11:47A Chart for QRB6U Options for QRB6U
Oct 26 2.6758 2.6775 2.6103 2.6411 -0.0148 2.6559 11:47A Chart for QRB6V Options for QRB6V
Nov 26 2.5337 2.5465 2.4862 2.5153 -0.0110 2.5263 11:47A Chart for QRB6X Options for QRB6X
Dec 26 2.4377 2.4469 2.3869 2.4171 -0.0086 2.4257 11:47A 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 4695.0 4706.7 4657.5 4706.7 1.6 4705.1 11:47A Chart for QGC6J Options for QGC6J
May 26 4691.9 4739.9 4657.9 4722.3 14.9 4707.4 11:47A Chart for QGC6K Options for QGC6K
Jun 26 4715.6 4757.1 4672.2 4739.6 15.6 4724.0 11:47A Chart for QGC6M Options for QGC6M
Jul 26 4734.2 4773.2 4693.0 4757.9 16.9 4741.0 11:47A Chart for QGC6N Options for QGC6N
Aug 26 4753.7 4791.4 4708.4 4776.0 16.2 4759.8 11:47A Chart for QGC6Q Options for QGC6Q
Sep 26 4766.6 4808.5 4738.0 4798.0 21.3 4776.7 11:47A Chart for QGC6U Options for QGC6U
Oct 26 4793.7 4814.5 4741.4 4809.0 15.6 4793.4 11:47A Chart for QGC6V Options for QGC6V
Nov 26 4764.8 4764.8 4764.8 4764.8 - 46.5 4811.3 11:47A Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 76.255 75.465 Chart for QSI6J Options for QSI6J
May 26 75.555 76.565 73.845 76.215 0.711 75.504 11:47A Chart for QSI6K Options for QSI6K
Jun 26 75.825 76.785 74.195 76.495 0.714 75.781 11:47A Chart for QSI6M Options for QSI6M
Jul 26 76.210 77.100 74.400 76.725 0.665 76.060 11:47A Chart for QSI6N Options for QSI6N
Aug 26 76.390 76.430 76.030 76.030 -0.325 76.355 11:47A Chart for QSI6Q Options for QSI6Q
Sep 26 76.590 77.460 75.000 77.170 0.553 76.617 11:47A Chart for QSI6U Options for QSI6U
Oct 26 76.100 76.100 76.100 76.100 -0.781 76.881 11:47A Chart for QSI6V Options for QSI6V
Nov 26 76.690 77.160 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9800 5.9800 5.9800 5.9800 -0.0955 6.0755 11:47A Chart for QHG6J Options for QHG6J
May 26 6.0280 6.0470 5.9835 6.0325 -0.0490 6.0815 11:47A Chart for QHG6K Options for QHG6K
Jun 26 6.0695 6.0760 6.0170 6.0690 -0.0430 6.1120 11:47A Chart for QHG6M Options for QHG6M
Jul 26 6.0860 6.1085 6.0445 6.0940 -0.0485 6.1425 11:47A Chart for QHG6N Options for QHG6N
Aug 26 6.1005 6.1295 6.1005 6.1295 -0.0415 6.1710 11:47A Chart for QHG6Q Options for QHG6Q
Sep 26 6.1520 6.1625 6.1055 6.1490 -0.0515 6.2005 11:47A Chart for QHG6U Options for QHG6U
Oct 26 6.2810 6.2280 Chart for QHG6V Options for QHG6V
Nov 26 6.3105 6.2570 Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
WTI Down 3%% to $93.30 Bbl by 11:57 AM ET After Iranian Med 4/24 11:00 AM
Colonial Pipeline Notional Values 4/24 10:41 AM
Analysis: Oil Futures Fail to Reflect Hormuz Supply Impact 4/24 10:40 AM
Analysis: More Pain in CA if Gas Stays Costly Until 2027 4/24 8:46 AM
U.S. Weekly Rack ULSD Rises 13.8cts; Gasoline Up 21.9cts 4/24 8:44 AM
ExxonMobil Reports Flaring at Beaumont, TX, Refinery 4/24 8:43 AM



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