Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 99.13 101.48 94.94 95.56 - 0.76 96.14 01:58P Chart for QCL6J Options for QCL6J
May 26 98.06 100.48 94.16 95.07 - 0.39 95.55 01:58P Chart for QCL6K Options for QCL6K
Jun 26 94.93 97.27 91.53 92.46 0.03 92.96 01:58P Chart for QCL6M Options for QCL6M
Jul 26 90.81 93.34 88.22 89.40 0.32 89.97 01:58P Chart for QCL6N Options for QCL6N
Aug 26 88.08 88.99 85.36 86.11 0.18 86.64 01:58P Chart for QCL6Q Options for QCL6Q
Sep 26 84.42 85.46 82.75 83.24 -0.01 83.76 01:58P Chart for QCL6U Options for QCL6U
Oct 26 82.31 82.67 80.58 81.00 0.03 81.37 01:58P Chart for QCL6V Options for QCL6V
Nov 26 80.24 80.63 78.99 79.43 0.19 79.68 01:58P Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.164 3.270 3.131 3.179 0.114 3.166 01:58P Chart for QNG6J Options for QNG6J
May 26 3.141 3.228 3.090 3.135 0.102 3.126 01:58P Chart for QNG6K Options for QNG6K
Jun 26 3.268 3.360 3.212 3.250 0.088 3.243 01:58P Chart for QNG6M Options for QNG6M
Jul 26 3.550 3.627 3.472 3.501 0.073 3.491 01:58P Chart for QNG6N Options for QNG6N
Aug 26 3.641 3.716 3.556 3.578 0.068 3.571 01:58P Chart for QNG6Q Options for QNG6Q
Sep 26 3.633 3.704 3.539 3.559 0.068 3.553 01:58P Chart for QNG6U Options for QNG6U
Oct 26 3.696 3.771 3.595 3.615 0.065 3.612 01:58P Chart for QNG6V Options for QNG6V
Nov 26 4.025 4.092 3.933 3.948 0.076 3.948 01:58P Chart for QNG6X Options for QNG6X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 4.3262 4.5989 4.2931 4.3304 0.1326 4.3420 01:58P Chart for QHO6J Options for QHO6J
May 26 4.1472 4.3500 4.0536 4.0848 0.0960 4.0964 01:58P Chart for QHO6K Options for QHO6K
Jun 26 3.6721 3.8417 3.6044 3.6228 0.0622 3.6300 01:58P Chart for QHO6M Options for QHO6M
Jul 26 3.3840 3.5257 3.3337 3.3765 0.0645 3.3800 01:58P Chart for QHO6N Options for QHO6N
Aug 26 3.2202 3.3189 3.1635 3.2153 0.0600 3.2152 01:57P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1244 3.2112 3.0703 3.1275 0.0549 3.1233 01:58P Chart for QHO6U Options for QHO6U
Oct 26 3.0366 3.1293 3.0058 3.0526 0.0406 3.0540 01:58P Chart for QHO6V Options for QHO6V
Nov 26 2.9743 3.0117 2.9365 3.0001 0.0537 2.9816 01:58P Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.1612 3.2711 3.0980 3.1154 0.0169 3.1271 01:58P Chart for QRB6J Options for QRB6J
May 26 3.1672 3.2490 3.0727 3.0860 0.0145 3.0978 01:58P Chart for QRB6K Options for QRB6K
Jun 26 3.0474 3.1572 2.9928 3.0073 0.0181 3.0164 01:58P Chart for QRB6M Options for QRB6M
Jul 26 2.9264 3.0317 2.8953 2.9061 0.0142 2.9186 01:58P Chart for QRB6N Options for QRB6N
Aug 26 2.8291 2.9179 2.7950 2.8027 0.0047 2.8176 01:58P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7507 2.8064 2.6914 2.7039 0.0004 2.7150 01:58P Chart for QRB6U Options for QRB6U
Oct 26 2.5056 2.5933 2.4864 2.5089 0.0138 2.5065 01:58P Chart for QRB6V Options for QRB6V
Nov 26 2.4255 2.4800 2.3898 2.4096 0.0086 2.4068 01:58P Chart for QRB6X Options for QRB6X
@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
Mar 26 4830.3 4830.3 4554.0 4586.9 -289.2 4600.7 01:58P Chart for QGC6H Options for QGC6H
Apr 26 4828.0 4868.7 4505.0 4615.6 -280.6 4605.7 01:58P Chart for QGC6J Options for QGC6J
May 26 4854.6 4883.7 4523.4 4633.7 -280.4 4622.9 01:58P Chart for QGC6K Options for QGC6K
Jun 26 4860.5 4903.3 4539.5 4650.2 -282.7 4640.5 01:58P Chart for QGC6M Options for QGC6M
Jul 26 4883.9 4917.6 4559.3 4668.8 -282.9 4658.0 01:58P Chart for QGC6N Options for QGC6N
Aug 26 4894.7 4940.0 4580.0 4682.8 -287.9 4676.2 01:58P Chart for QGC6Q Options for QGC6Q
Sep 26 4930.7 4930.7 4627.0 4669.4 -295.0 4693.8 01:58P Chart for QGC6U Options for QGC6U
Oct 26 4947.4 4950.8 4615.2 4730.0 -275.9 4710.3 01:58P Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 75.705 76.105 67.000 70.930 -6.308 70.902 01:58P Chart for QSI6H Options for QSI6H
Apr 26 75.010 76.400 65.455 71.100 -6.232 70.974 01:58P Chart for QSI6J Options for QSI6J
May 26 75.365 76.755 65.550 71.475 -6.117 71.215 01:58P Chart for QSI6K Options for QSI6K
Jun 26 75.910 76.925 65.965 71.535 -6.337 71.469 01:58P Chart for QSI6M Options for QSI6M
Jul 26 76.070 77.305 66.040 71.800 -6.356 71.722 01:58P Chart for QSI6N Options for QSI6N
Aug 26 70.625 72.465 70.625 72.125 -6.324 71.991 01:58P Chart for QSI6Q Options for QSI6Q
Sep 26 76.835 77.760 66.900 72.195 -6.517 72.224 01:58P Chart for QSI6U Options for QSI6U
Oct 26 69.680 69.690 69.680 69.690 -6.502 72.452 01:58P Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.4800 5.4805 5.2895 5.4490 -0.1050 5.4330 01:58P Chart for QHG6H Options for QHG6H
Apr 26 5.4565 5.5095 5.2815 5.4590 -0.1065 5.4420 01:58P Chart for QHG6J Options for QHG6J
May 26 5.4885 5.5550 5.2970 5.4935 -0.1005 5.4690 01:58P Chart for QHG6K Options for QHG6K
Jun 26 5.5660 5.5660 5.3285 5.5140 -0.1080 5.4970 01:58P Chart for QHG6M Options for QHG6M
Jul 26 5.5475 5.6110 5.3565 5.5430 -0.1075 5.5250 01:58P Chart for QHG6N Options for QHG6N
Aug 26 5.5560 5.5725 5.4580 5.5725 -0.1075 5.5540 01:58P Chart for QHG6Q Options for QHG6Q
Sep 26 5.6170 5.6630 5.4135 5.5965 -0.1120 5.5825 01:58P Chart for QHG6U Options for QHG6U
Oct 26 5.6135 5.6155 5.4750 5.6055 -0.1265 5.6110 01:58P Chart for QHG6V Options for QHG6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Colonial Pipeline Notional Values 3/19 1:35 PM
SF ULSD Premium to RBOB Weakens 3/19 11:23 AM
Colonial Pipeline Notional Values 3/19 10:35 AM
Analysis: EIA Data Reveals Regional Vulnerabilities 3/19 10:27 AM
Analysis: Hormuz Closure Jeopardizes Diesel More Than Crud 3/19 10:26 AM
CEC: California Gasoline Stocks Fall 348,000 Bbl on Week 3/19 9:43 AM



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