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 98.25 98.64 93.82 95.84 1.03 94.81 12:04P Chart for QCL6M Options for QCL6M
Jul 26 94.00 94.52 90.25 92.04 0.97 91.07 12:05P Chart for QCL6N Options for QCL6N
Aug 26 89.90 90.15 86.43 88.11 0.78 87.33 12:05P Chart for QCL6Q Options for QCL6Q
Sep 26 85.70 86.11 83.39 85.02 0.81 84.21 12:05P Chart for QCL6U Options for QCL6U
Oct 26 83.23 83.23 80.81 82.42 0.93 81.49 12:05P Chart for QCL6V Options for QCL6V
Nov 26 80.56 81.03 78.84 80.42 1.08 79.34 12:05P Chart for QCL6X Options for QCL6X
Dec 26 78.73 79.41 77.18 78.81 1.26 77.55 12:05P Chart for QCL6Z Options for QCL6Z
Jan 27 77.15 78.00 75.89 77.51 1.41 76.10 12:05P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 2.788 2.845 2.761 2.767 -0.002 2.769 12:04P Chart for QNG6M Options for QNG6M
Jul 26 3.045 3.087 3.018 3.020 -0.003 3.023 12:04P Chart for QNG6N Options for QNG6N
Aug 26 3.115 3.154 3.088 3.091 -0.001 3.092 12:04P Chart for QNG6Q Options for QNG6Q
Sep 26 3.085 3.130 3.067 3.070 -0.001 3.071 12:05P Chart for QNG6U Options for QNG6U
Oct 26 3.149 3.197 3.131 3.135 -0.002 3.137 12:05P Chart for QNG6V Options for QNG6V
Nov 26 3.459 3.500 3.438 3.441 -0.002 3.443 12:05P Chart for QNG6X Options for QNG6X
Dec 26 4.200 4.224 4.157 4.158 -0.015 4.173 12:05P Chart for QNG6Z Options for QNG6Z
Jan 27 4.642 4.661 4.593 4.594 -0.018 4.612 12:05P Chart for QNG7F Options for QNG7F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.9210 3.9700 3.8016 3.8882 0.0716 3.8166 12:04P Chart for QHO6M Options for QHO6M
Jul 26 3.7265 3.7685 3.6186 3.6952 0.0558 3.6394 12:04P Chart for QHO6N Options for QHO6N
Aug 26 3.6181 3.6181 3.4850 3.5513 0.0444 3.5069 12:04P Chart for QHO6Q Options for QHO6Q
Sep 26 3.4557 3.4953 3.3878 3.4544 0.0423 3.4121 12:04P Chart for QHO6U Options for QHO6U
Oct 26 3.4056 3.4081 3.3055 3.3720 0.0409 3.3311 12:04P Chart for QHO6V Options for QHO6V
Nov 26 3.2900 3.3049 3.2338 3.2876 0.0407 3.2469 12:05P Chart for QHO6X Options for QHO6X
Dec 26 3.2074 3.2231 3.1378 3.1992 0.0387 3.1605 12:05P Chart for QHO6Z Options for QHO6Z
Jan 27 3.1452 3.1497 3.0973 3.1443 0.0424 3.1019 12:05P Chart for QHO7F Options for QHO7F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.5270 3.5302 3.4184 3.4910 0.0350 3.4560 12:05P Chart for QRB6M Options for QRB6M
Jul 26 3.3619 3.3753 3.2765 3.3330 0.0270 3.3060 12:05P Chart for QRB6N Options for QRB6N
Aug 26 3.2127 3.2190 3.1331 3.1813 0.0231 3.1582 12:05P Chart for QRB6Q Options for QRB6Q
Sep 26 3.0400 3.0656 2.9860 3.0351 0.0253 3.0098 12:05P Chart for QRB6U Options for QRB6U
Oct 26 2.7726 2.7812 2.7210 2.7631 0.0258 2.7373 12:05P Chart for QRB6V Options for QRB6V
Nov 26 2.6419 2.6419 2.5811 2.6272 0.0281 2.5991 12:05P Chart for QRB6X Options for QRB6X
Dec 26 2.5075 2.5330 2.4750 2.5185 0.0278 2.4907 12:05P Chart for QRB6Z Options for QRB6Z
Jan 27 2.4302 2.4404 2.4122 2.4362 0.0167 2.4195 12:05P 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 4714.4 4717.5 4713.6 4717.5 17.7 4699.8 12:04P Chart for QGC6K Options for QGC6K
Jun 26 4682.5 4760.4 4671.0 4723.1 12.2 4710.9 12:04P Chart for QGC6M Options for QGC6M
Jul 26 4696.3 4770.2 4696.3 4740.0 12.1 4727.9 12:04P Chart for QGC6N Options for QGC6N
Aug 26 4708.0 4796.0 4708.0 4758.9 12.0 4746.9 12:04P Chart for QGC6Q Options for QGC6Q
Sep 26 4741.0 4802.0 4741.0 4767.2 3.5 4763.7 12:04P Chart for QGC6U Options for QGC6U
Oct 26 4769.2 4827.4 4766.9 4794.0 13.7 4780.3 12:04P Chart for QGC6V Options for QGC6V
Nov 26 4622.0 4798.3 Chart for QGC6X Options for QGC6X
Dec 26 4806.0 4860.6 4804.4 4828.6 13.1 4815.5 12:05P Chart for QGC6Z Options for QGC6Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 26 80.815 81.600 80.060 80.060 0.359 79.701 12:05P Chart for QSI6K Options for QSI6K
Jun 26 79.020 81.860 78.705 80.400 0.501 79.899 12:05P Chart for QSI6M Options for QSI6M
Jul 26 78.800 82.160 78.580 80.610 0.430 80.180 12:04P Chart for QSI6N Options for QSI6N
Aug 26 79.305 82.290 79.305 81.010 0.523 80.487 12:05P Chart for QSI6Q Options for QSI6Q
Sep 26 79.200 82.700 79.200 81.185 0.421 80.764 12:05P Chart for QSI6U Options for QSI6U
Oct 26 80.010 80.335 80.000 80.335 -0.699 81.034 12:05P Chart for QSI6V Options for QSI6V
Nov 26 76.665 81.331 Chart for QSI6X Options for QSI6X
Dec 26 80.620 83.305 80.620 81.940 0.338 81.602 12:05P Chart for QSI6Z Options for QSI6Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 26 6.0525 6.2580 6.0525 6.2480 0.1215 6.2490 12:05P Chart for QHG6K Options for QHG6K
Jun 26 6.0910 6.2815 6.0895 6.2690 0.1205 6.2675 12:05P Chart for QHG6M Options for QHG6M
Jul 26 6.1005 6.3220 6.0945 6.3000 0.1240 6.2965 12:04P Chart for QHG6N Options for QHG6N
Aug 26 6.1510 6.3330 6.1510 6.3290 0.1210 6.3265 12:05P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1575 6.3770 6.1575 6.3610 0.1265 6.3560 12:05P Chart for QHG6U Options for QHG6U
Oct 26 6.2120 6.3840 6.2120 6.3830 0.1215 6.3860 12:05P Chart for QHG6V Options for QHG6V
Nov 26 6.2510 6.2515 6.2510 6.2515 0.1210 6.4140 12:05P Chart for QHG6X Options for QHG6X
Dec 26 6.2765 6.4660 6.2765 6.4445 0.1225 6.4435 12:05P Chart for QHG6Z Options for QHG6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Chicago ULSD Basis Up as Buckeye, Wolverine Premiums Surge 5/8 11:40 AM
Chicago ULSD Cited at +$0.6000 vs June NYMEX ULSD futures 5/8 11:16 AM
Chicago ULSD Basis Rises in Catchup to Buckeye, Wolverine 5/8 10:47 AM
Colonial Pipeline Notional Values 5/8 10:41 AM
UMich: U.S. Consumer Sentiment Drops to Record Low in May 5/8 9:21 AM
Dallas Fed: After Q1 Inflation, New Tariff Rules Awaited 5/8 9:06 AM



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