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 95.00 97.00 93.42 95.15 -0.99 96.14 06:51A Chart for QCL6J Options for QCL6J
May 26 94.46 96.45 92.47 94.52 -1.03 95.55 06:51A Chart for QCL6K Options for QCL6K
Jun 26 91.86 93.85 89.68 92.01 -0.95 92.96 06:51A Chart for QCL6M Options for QCL6M
Jul 26 88.67 90.65 86.57 88.88 -1.09 89.97 06:51A Chart for QCL6N Options for QCL6N
Aug 26 85.05 87.15 83.22 85.55 -1.09 86.64 06:51A Chart for QCL6Q Options for QCL6Q
Sep 26 81.51 84.26 80.61 82.77 -0.99 83.76 06:52A Chart for QCL6U Options for QCL6U
Oct 26 79.61 81.88 78.64 80.55 -0.82 81.37 06:52A Chart for QCL6V Options for QCL6V
Nov 26 78.17 80.04 77.17 78.99 -0.69 79.68 06:52A Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.120 3.169 3.065 3.078 -0.088 3.166 06:51A Chart for QNG6J Options for QNG6J
May 26 3.083 3.136 3.029 3.043 -0.083 3.126 06:51A Chart for QNG6K Options for QNG6K
Jun 26 3.201 3.248 3.154 3.165 -0.078 3.243 06:51A Chart for QNG6M Options for QNG6M
Jul 26 3.461 3.497 3.413 3.425 -0.066 3.491 06:52A Chart for QNG6N Options for QNG6N
Aug 26 3.542 3.572 3.491 3.504 -0.067 3.571 06:52A Chart for QNG6Q Options for QNG6Q
Sep 26 3.522 3.557 3.475 3.487 -0.066 3.553 06:52A Chart for QNG6U Options for QNG6U
Oct 26 3.588 3.619 3.536 3.549 -0.063 3.612 06:52A Chart for QNG6V Options for QNG6V
Nov 26 3.890 3.940 3.877 3.884 -0.064 3.948 06:52A Chart for QNG6X Options for QNG6X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 4.3359 4.4924 4.2435 4.4007 0.0587 4.3420 06:51A Chart for QHO6J Options for QHO6J
May 26 4.1028 4.2209 3.9797 4.1255 0.0291 4.0964 06:51A Chart for QHO6K Options for QHO6K
Jun 26 3.6412 3.7441 3.5288 3.6614 0.0314 3.6300 06:51A Chart for QHO6M Options for QHO6M
Jul 26 3.3518 3.4905 3.3021 3.4181 0.0381 3.3800 06:52A Chart for QHO6N Options for QHO6N
Aug 26 3.1866 3.3158 3.1435 3.2566 0.0414 3.2152 06:52A Chart for QHO6Q Options for QHO6Q
Sep 26 3.0945 3.2136 3.0494 3.1595 0.0362 3.1233 06:52A Chart for QHO6U Options for QHO6U
Oct 26 3.0161 3.1318 2.9924 3.0894 0.0354 3.0540 06:52A Chart for QHO6V Options for QHO6V
Nov 26 2.9341 3.0384 2.9326 3.0119 0.0303 2.9816 06:52A Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.1131 3.2027 3.0747 3.1377 0.0106 3.1271 06:52A Chart for QRB6J Options for QRB6J
May 26 3.0893 3.1740 3.0372 3.1094 0.0116 3.0978 06:52A Chart for QRB6K Options for QRB6K
Jun 26 2.9995 3.0911 2.9528 3.0257 0.0093 3.0164 06:52A Chart for QRB6M Options for QRB6M
Jul 26 2.9027 2.9805 2.8511 2.9206 0.0020 2.9186 06:52A Chart for QRB6N Options for QRB6N
Aug 26 2.7829 2.8672 2.7475 2.8160 -0.0016 2.8176 06:52A Chart for QRB6Q Options for QRB6Q
Sep 26 2.6796 2.7559 2.6435 2.7088 -0.0062 2.7150 06:52A Chart for QRB6U Options for QRB6U
Oct 26 2.4719 2.5404 2.4444 2.5019 -0.0046 2.5065 06:52A Chart for QRB6V Options for QRB6V
Nov 26 2.3667 2.4367 2.3667 2.4117 0.0049 2.4068 06:52A 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 4686.9 4686.9 4662.7 4662.7 62.0 4600.7 06:52A Chart for QGC6H Options for QGC6H
Apr 26 4653.9 4738.2 4635.8 4664.8 59.1 4605.7 06:52A Chart for QGC6J Options for QGC6J
May 26 4676.0 4751.5 4656.2 4682.2 59.3 4622.9 06:52A Chart for QGC6K Options for QGC6K
Jun 26 4689.4 4773.3 4672.0 4697.1 56.6 4640.5 06:52A Chart for QGC6M Options for QGC6M
Jul 26 4742.7 4788.5 4693.8 4716.6 58.6 4658.0 06:52A Chart for QGC6N Options for QGC6N
Aug 26 4735.6 4804.0 4712.0 4733.0 56.8 4676.2 06:52A Chart for QGC6Q Options for QGC6Q
Sep 26 4763.9 4807.6 4763.9 4807.6 113.8 4693.8 06:52A Chart for QGC6U Options for QGC6U
Oct 26 4780.0 4840.0 4746.0 4764.4 54.1 4710.3 06:52A Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 70.930 70.902 Chart for QSI6H Options for QSI6H
Apr 26 72.750 74.300 71.200 72.075 1.101 70.974 06:52A Chart for QSI6J Options for QSI6J
May 26 72.830 74.620 71.290 72.050 0.835 71.215 06:52A Chart for QSI6K Options for QSI6K
Jun 26 73.585 74.860 71.655 72.300 0.831 71.469 06:52A Chart for QSI6M Options for QSI6M
Jul 26 73.655 75.125 71.900 72.450 0.728 71.722 06:52A Chart for QSI6N Options for QSI6N
Aug 26 73.430 75.015 73.430 74.990 2.999 71.991 06:52A Chart for QSI6Q Options for QSI6Q
Sep 26 75.000 75.240 72.500 73.565 1.341 72.224 06:52A Chart for QSI6U Options for QSI6U
Oct 26 75.180 75.180 73.880 73.880 1.428 72.452 06:52A Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.5145 5.5145 5.5145 5.5145 0.0815 5.4330 06:52A Chart for QHG6H Options for QHG6H
Apr 26 5.4995 5.5355 5.4185 5.4185 -0.0235 5.4420 06:52A Chart for QHG6J Options for QHG6J
May 26 5.5250 5.5650 5.4415 5.4585 -0.0105 5.4690 06:52A Chart for QHG6K Options for QHG6K
Jun 26 5.5565 5.5750 5.5145 5.5350 0.0380 5.4970 06:52A Chart for QHG6M Options for QHG6M
Jul 26 5.5805 5.6185 5.5015 5.5110 -0.0140 5.5250 06:52A Chart for QHG6N Options for QHG6N
Aug 26 5.6155 5.6155 5.6155 5.6155 0.0615 5.5540 06:52A Chart for QHG6Q Options for QHG6Q
Sep 26 5.6430 5.6620 5.5565 5.5685 -0.0140 5.5825 06:52A Chart for QHG6U Options for QHG6U
Oct 26 5.6705 5.6705 5.6705 5.6705 0.0595 5.6110 06:52A Chart for QHG6V Options for QHG6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Los Angeles ULSD Basis Jump 23cts on Active Trading 3/19 5:08 PM
Colonial Pipeline Notional Values 3/19 4:42 PM
Buckeye CBOB Basis Dips 19cts, Widens Chicago Spread 3/19 4:38 PM
Colonial Pipeline Notional Values 3/19 3:52 PM
Oil Slips From Near $120; U.S. Mulls Iran Sanctions Waiver 3/19 2:41 PM
Colonial Pipeline Notional Values 3/19 1:35 PM



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