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 56.90 57.03 55.88 56.48 0.54 55.94 09:52A Chart for QCL6F Options for QCL6F
Feb 26 56.77 56.85 55.73 56.31 0.50 55.81 09:52A Chart for QCL6G Options for QCL6G
Mar 26 56.62 56.69 55.63 56.16 0.45 55.71 09:52A Chart for QCL6H Options for QCL6H
Apr 26 56.52 56.62 55.62 56.07 0.37 55.70 09:52A Chart for QCL6J Options for QCL6J
May 26 56.60 56.62 55.70 56.09 0.33 55.76 09:52A Chart for QCL6K Options for QCL6K
Jun 26 56.62 56.68 55.76 56.15 0.30 55.85 09:52A Chart for QCL6M Options for QCL6M
Jul 26 56.67 56.74 55.90 56.32 0.36 55.96 09:52A Chart for QCL6N Options for QCL6N
Aug 26 56.75 56.78 55.96 56.33 0.30 56.03 09:52A Chart for QCL6Q Options for QCL6Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 4.117 4.218 4.050 4.072 0.048 4.024 09:51A Chart for QNG6F Options for QNG6F
Feb 26 3.851 3.925 3.776 3.792 0.018 3.774 09:51A Chart for QNG6G Options for QNG6G
Mar 26 3.396 3.437 3.321 3.332 -0.001 3.333 09:51A Chart for QNG6H Options for QNG6H
Apr 26 3.369 3.403 3.307 3.315 -0.001 3.316 09:52A Chart for QNG6J Options for QNG6J
May 26 3.416 3.454 3.366 3.370 0.003 3.367 09:52A Chart for QNG6K Options for QNG6K
Jun 26 3.603 3.638 3.558 3.562 0.005 3.557 09:52A Chart for QNG6M Options for QNG6M
Jul 26 3.822 3.847 3.772 3.774 0.007 3.767 09:52A Chart for QNG6N Options for QNG6N
Aug 26 3.867 3.907 3.833 3.835 0.009 3.826 09:52A Chart for QNG6Q Options for QNG6Q
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 2.1806 2.1915 2.1312 2.1343 -0.0152 2.1495 09:51A Chart for QHO6F Options for QHO6F
Feb 26 2.1665 2.1803 2.1247 2.1291 -0.0097 2.1388 09:51A Chart for QHO6G Options for QHO6G
Mar 26 2.1416 2.1497 2.1013 2.1060 -0.0064 2.1124 09:51A Chart for QHO6H Options for QHO6H
Apr 26 2.1030 2.1090 2.0662 2.0715 -0.0039 2.0754 09:51A Chart for QHO6J Options for QHO6J
May 26 2.0805 2.0805 2.0436 2.0493 -0.0005 2.0498 09:51A Chart for QHO6K Options for QHO6K
Jun 26 2.0609 2.0622 2.0286 2.0348 0.0019 2.0329 09:52A Chart for QHO6M Options for QHO6M
Jul 26 2.0527 2.0530 2.0279 2.0392 0.0078 2.0314 09:52A Chart for QHO6N Options for QHO6N
Aug 26 2.0308 2.0441 2.0305 2.0381 0.0044 2.0337 09:52A Chart for QHO6Q Options for QHO6Q
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 1.7136 1.7158 1.6912 1.7067 0.0124 1.6943 09:52A Chart for QRB6F Options for QRB6F
Feb 26 1.7196 1.7219 1.6966 1.7123 0.0131 1.6992 09:52A Chart for QRB6G Options for QRB6G
Mar 26 1.7392 1.7417 1.7162 1.7314 0.0131 1.7183 09:52A Chart for QRB6H Options for QRB6H
Apr 26 1.9486 1.9503 1.9243 1.9392 0.0116 1.9276 09:52A Chart for QRB6J Options for QRB6J
May 26 1.9533 1.9554 1.9300 1.9447 0.0122 1.9325 09:52A Chart for QRB6K Options for QRB6K
Jun 26 1.9433 1.9433 1.9207 1.9356 0.0127 1.9229 09:52A Chart for QRB6M Options for QRB6M
Jul 26 1.9062 1.9161 1.8996 1.9146 0.0128 1.9018 09:52A Chart for QRB6N Options for QRB6N
Aug 26 1.8878 1.8878 1.8712 1.8844 0.0108 1.8736 09:52A Chart for QRB6Q Options for QRB6Q
@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
Dec 25 4331.0 4348.1 4328.2 4348.1 0.6 4347.5 09:52A Chart for QGC5Z Options for QGC5Z
Jan 26 4351.5 4357.4 4325.0 4354.0 - 3.3 4357.3 09:52A Chart for QGC6F Options for QGC6F
Feb 26 4371.5 4375.7 4338.0 4371.5 - 2.4 4373.9 09:52A Chart for QGC6G Options for QGC6G
Mar 26 4384.8 4389.8 4355.0 4385.6 - 3.7 4389.3 09:52A Chart for QGC6H Options for QGC6H
Apr 26 4400.5 4407.0 4369.6 4400.7 - 4.8 4405.5 09:52A Chart for QGC6J Options for QGC6J
May 26 4409.9 4411.4 4393.7 4394.4 - 26.9 4421.3 09:52A Chart for QGC6K Options for QGC6K
Jun 26 4435.3 4436.4 4401.7 4435.0 - 2.3 4437.3 09:52A Chart for QGC6M Options for QGC6M
Jul 26 4394.1 4453.0 Chart for QGC6N Options for QGC6N
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 25 65.775 65.775 64.280 65.100 -1.137 66.237 09:52A Chart for QSI5Z Options for QSI5Z
Jan 26 65.815 66.310 64.260 65.050 -1.355 66.405 09:52A Chart for QSI6F Options for QSI6F
Feb 26 66.350 66.505 64.475 65.165 -1.501 66.666 09:52A Chart for QSI6G Options for QSI6G
Mar 26 66.510 66.825 64.675 65.620 -1.281 66.901 09:52A Chart for QSI6H Options for QSI6H
Apr 26 66.405 67.015 65.090 65.925 -1.227 67.152 09:52A Chart for QSI6J Options for QSI6J
May 26 66.995 67.315 65.215 65.985 -1.414 67.399 09:52A Chart for QSI6K Options for QSI6K
Jun 26 66.000 66.075 65.955 66.075 -1.562 67.637 09:52A Chart for QSI6M Options for QSI6M
Jul 26 67.490 67.735 65.795 66.395 -1.483 67.878 09:52A Chart for QSI6N Options for QSI6N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 25 5.3220 5.3615 5.3220 5.3615 -0.0020 5.3635 09:52A Chart for QHG5Z Options for QHG5Z
Jan 26 5.3275 5.4055 5.3275 5.3900 0.0120 5.3780 09:52A Chart for QHG6F Options for QHG6F
Feb 26 5.3985 5.4165 5.3565 5.4165 0.0090 5.4075 09:52A Chart for QHG6G Options for QHG6G
Mar 26 5.4275 5.4690 5.3805 5.4460 0.0105 5.4355 09:52A Chart for QHG6H Options for QHG6H
Apr 26 5.4300 5.4520 5.4300 5.4520 -0.0095 5.4615 09:52A Chart for QHG6J Options for QHG6J
May 26 5.4590 5.5150 5.4370 5.4950 0.0065 5.4885 09:52A Chart for QHG6K Options for QHG6K
Jun 26 5.4695 5.5410 5.4695 5.5120 -0.0020 5.5140 09:52A Chart for QHG6M Options for QHG6M
Jul 26 5.5020 5.5510 5.4820 5.5410 0.0040 5.5370 09:52A Chart for QHG6N Options for QHG6N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Correction: Nov US CPI Dips 0.3%% on Yr; Gasoline Index Dn 12/18 9:50 AM
EIA reports 167 Bcf Withdrawal From US NatGas Storage 12/18 9:40 AM
Nov US CPI Dips 0.3%% on Yr; Gasoline Index and USD Down 12/18 8:46 AM
Oil to Gasoline Futures Up on Crude Draw, Supply Risks 12/18 7:45 AM
Colonial Pipeline Notional Values 12/17 4:41 PM
AAR: Petroleum Carloads Reports 2.6%% Drop Last Week 12/17 3:49 PM



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