Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 105.14 106.65 99.30 101.58 - 3.49 105.07 12:26P Chart for QCL6M Options for QCL6M
Jul 26 99.14 100.81 94.28 96.20 - 2.94 99.14 12:26P Chart for QCL6N Options for QCL6N
Aug 26 94.12 95.13 89.59 91.40 -2.07 93.47 12:26P Chart for QCL6Q Options for QCL6Q
Sep 26 89.31 90.34 85.70 87.20 -1.58 88.78 12:26P Chart for QCL6U Options for QCL6U
Oct 26 85.75 86.47 82.49 83.72 -1.26 84.98 12:26P Chart for QCL6V Options for QCL6V
Nov 26 83.13 83.66 80.22 81.25 -1.01 82.26 12:26P Chart for QCL6X Options for QCL6X
Dec 26 80.67 81.53 78.45 79.41 -0.80 80.21 12:26P Chart for QCL6Z Options for QCL6Z
Jan 27 79.67 79.79 77.33 77.98 -0.58 78.56 12:26P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 2.755 2.821 2.746 2.771 0.004 2.767 12:27P Chart for QNG6M Options for QNG6M
Jul 26 3.030 3.095 3.026 3.063 0.019 3.044 12:27P Chart for QNG6N Options for QNG6N
Aug 26 3.101 3.162 3.097 3.130 0.017 3.113 12:26P Chart for QNG6Q Options for QNG6Q
Sep 26 3.093 3.151 3.091 3.118 0.015 3.103 12:26P Chart for QNG6U Options for QNG6U
Oct 26 3.160 3.223 3.160 3.191 0.013 3.178 12:26P Chart for QNG6V Options for QNG6V
Nov 26 3.475 3.538 3.475 3.503 0.011 3.492 12:26P Chart for QNG6X Options for QNG6X
Dec 26 4.212 4.261 4.205 4.231 0.013 4.218 12:26P Chart for QNG6Z Options for QNG6Z
Jan 27 4.653 4.707 4.643 4.670 0.007 4.663 12:27P Chart for QNG7F Options for QNG7F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 4.0940 4.1549 3.9072 3.9644 -0.1165 4.0809 12:27P Chart for QHO6M Options for QHO6M
Jul 26 3.9035 3.9560 3.7412 3.7923 -0.0959 3.8882 12:27P Chart for QHO6N Options for QHO6N
Aug 26 3.7425 3.7769 3.5908 3.6358 -0.0799 3.7157 12:27P Chart for QHO6Q Options for QHO6Q
Sep 26 3.6094 3.6462 3.4776 3.5165 -0.0736 3.5901 12:27P Chart for QHO6U Options for QHO6U
Oct 26 3.4983 3.5281 3.3793 3.4133 -0.0679 3.4812 12:27P Chart for QHO6V Options for QHO6V
Nov 26 3.3914 3.4037 3.2761 3.3037 -0.0664 3.3701 12:27P Chart for QHO6X Options for QHO6X
Dec 26 3.2870 3.3044 3.1684 3.1956 -0.0641 3.2597 12:27P Chart for QHO6Z Options for QHO6Z
Jan 27 3.2115 3.2115 3.1157 3.1351 -0.0494 3.1845 12:27P Chart for QHO7F Options for QHO7F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.6311 3.6768 3.5355 3.5859 -0.0291 3.6150 12:27P Chart for QRB6M Options for QRB6M
Jul 26 3.4698 3.5035 3.3739 3.4175 -0.0298 3.4473 12:27P Chart for QRB6N Options for QRB6N
Aug 26 3.2995 3.3255 3.2064 3.2440 -0.0316 3.2756 12:27P Chart for QRB6Q Options for QRB6Q
Sep 26 3.1270 3.1504 3.0391 3.0731 -0.0294 3.1025 12:27P Chart for QRB6U Options for QRB6U
Oct 26 2.8145 2.8319 2.7357 2.7656 -0.0241 2.7897 12:27P Chart for QRB6V Options for QRB6V
Nov 26 2.6530 2.6682 2.5821 2.6076 -0.0235 2.6311 12:27P Chart for QRB6X Options for QRB6X
Dec 26 2.5265 2.5466 2.4635 2.4862 -0.0235 2.5097 12:27P Chart for QRB6Z Options for QRB6Z
Jan 27 2.4521 2.4529 2.3950 2.4063 -0.0229 2.4292 12:26P Chart for QRB7F Options for QRB7F
@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
May 26 4636.7 4636.7 4581.7 4620.0 5.3 4614.7 12:26P Chart for QGC6K Options for QGC6K
Jun 26 4636.9 4673.0 4570.0 4648.0 18.4 4629.6 12:26P Chart for QGC6M Options for QGC6M
Jul 26 4659.6 4688.9 4592.0 4665.2 18.8 4646.4 12:26P Chart for QGC6N Options for QGC6N
Aug 26 4681.3 4707.7 4605.6 4681.9 17.4 4664.5 12:26P Chart for QGC6Q Options for QGC6Q
Sep 26 4697.0 4714.0 4663.0 4705.0 24.2 4680.8 12:26P Chart for QGC6U Options for QGC6U
Oct 26 4709.4 4739.2 4638.0 4715.0 17.7 4697.3 12:26P Chart for QGC6V Options for QGC6V
Nov 26 4700.9 4715.3 Chart for QGC6X Options for QGC6X
Dec 26 4731.3 4775.0 4676.1 4751.0 19.2 4731.8 12:27P Chart for QGC6Z Options for QGC6Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 26 74.420 76.880 73.110 76.330 2.417 75.951 12:26P Chart for QSI6K Options for QSI6K
Jun 26 74.435 77.120 73.200 76.135 2.397 76.166 12:26P Chart for QSI6M Options for QSI6M
Jul 26 74.315 77.525 73.435 76.500 2.472 76.431 12:26P Chart for QSI6N Options for QSI6N
Aug 26 74.900 76.990 74.310 76.790 2.408 76.712 12:26P Chart for QSI6Q Options for QSI6Q
Sep 26 74.950 78.060 74.025 76.955 2.413 76.965 12:26P Chart for QSI6U Options for QSI6U
Oct 26 73.900 2.416 77.221 12:26P Chart for QSI6V Options for QSI6V
Nov 26 75.910 78.500 74.910 78.500 2.423 77.485 12:26P Chart for QSI6X Options for QSI6X
Dec 26 76.005 78.580 74.830 77.705 2.429 77.737 12:27P Chart for QSI6Z Options for QSI6Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 26 5.9335 5.9360 5.9245 5.9355 0.0095 5.9320 12:27P Chart for QHG6K Options for QHG6K
Jun 26 6.0035 6.0110 5.9395 5.9595 0.0070 5.9565 12:27P Chart for QHG6M Options for QHG6M
Jul 26 6.0270 6.0400 5.9585 5.9890 0.0085 5.9845 12:27P Chart for QHG6N Options for QHG6N
Aug 26 6.0140 6.0140 6.0140 6.0140 0.0035 6.0135 12:27P Chart for QHG6Q Options for QHG6Q
Sep 26 6.0900 6.0950 6.0180 6.0440 0.0055 6.0420 12:27P Chart for QHG6U Options for QHG6U
Oct 26 6.0710 6.0730 6.0685 6.0685 0.0040 6.0715 12:27P Chart for QHG6V Options for QHG6V
Nov 26 6.0975 6.0975 6.0975 6.0975 0.0035 6.1000 12:27P Chart for QHG6X Options for QHG6X
Dec 26 6.1755 6.1810 6.1065 6.1315 0.0075 6.1275 12:27P Chart for QHG6Z Options for QHG6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 5/1 10:39 AM
Analysis: Iran War May Cause Lasting Demand Destruction 5/1 10:35 AM
US ISM Manufacturing PMI 5/1 9:52 AM
Oil Dips as Iran Makes New Offer to End War 5/1 8:52 AM
Chevron Q1 Profit DN 37%% on Mideast Impact, Trade Losses 5/1 7:59 AM
Exxon Q1 2026 Profit DN 45%% Y-o-Y Despite High Oil Prices 5/1 7:13 AM



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