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 59.09 60.02 58.81 59.69 0.74 59.67 02:36P Chart for QCL6F Options for QCL6F
Feb 26 58.78 59.67 58.54 59.32 0.66 59.31 02:36P Chart for QCL6G Options for QCL6G
Mar 26 58.53 59.42 58.35 59.07 0.62 59.06 02:36P Chart for QCL6H Options for QCL6H
Apr 26 58.36 59.27 58.25 58.95 0.61 58.92 02:36P Chart for QCL6J Options for QCL6J
May 26 58.36 59.24 58.25 58.89 0.57 58.88 02:36P Chart for QCL6K Options for QCL6K
Jun 26 58.38 59.25 58.27 58.87 0.53 58.86 02:36P Chart for QCL6M Options for QCL6M
Jul 26 58.40 59.21 58.34 58.88 0.53 58.85 02:36P Chart for QCL6N Options for QCL6N
Aug 26 58.59 59.09 58.25 58.83 0.50 58.80 02:36P Chart for QCL6Q Options for QCL6Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 5.010 5.090 4.871 5.072 0.077 5.063 02:34P Chart for QNG6F Options for QNG6F
Feb 26 4.642 4.733 4.537 4.710 0.083 4.708 02:34P Chart for QNG6G Options for QNG6G
Mar 26 4.054 4.130 3.985 4.120 0.085 4.113 02:34P Chart for QNG6H Options for QNG6H
Apr 26 3.901 3.960 3.850 3.953 0.063 3.950 02:34P Chart for QNG6J Options for QNG6J
May 26 3.913 3.969 3.873 3.963 0.058 3.962 02:34P Chart for QNG6K Options for QNG6K
Jun 26 4.055 4.100 4.009 4.095 0.063 4.094 02:34P Chart for QNG6M Options for QNG6M
Jul 26 4.200 4.263 4.175 4.260 0.065 4.258 02:34P Chart for QNG6N Options for QNG6N
Aug 26 4.247 4.305 4.219 4.298 0.060 4.299 02:34P Chart for QNG6Q Options for QNG6Q
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 2.3015 2.3159 2.2693 2.3135 0.0127 2.3037 02:34P Chart for QHO6F Options for QHO6F
Feb 26 2.2828 2.2910 2.2519 2.2892 0.0102 2.2817 02:34P Chart for QHO6G Options for QHO6G
Mar 26 2.2505 2.2560 2.2200 2.2550 0.0091 2.2489 02:34P Chart for QHO6H Options for QHO6H
Apr 26 2.2085 2.2141 2.1809 2.2102 0.0058 2.2076 02:34P Chart for QHO6J Options for QHO6J
May 26 2.1696 2.1830 2.1537 2.1790 0.0050 2.1776 02:34P Chart for QHO6K Options for QHO6K
Jun 26 2.1634 2.1634 2.1357 2.1592 0.0057 2.1569 02:34P Chart for QHO6M Options for QHO6M
Jul 26 2.1525 2.1571 2.1311 2.1534 0.0061 2.1511 02:34P Chart for QHO6N Options for QHO6N
Aug 26 2.1503 2.1548 2.1328 2.1492 0.0043 2.1492 02:35P Chart for QHO6Q Options for QHO6Q
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 26 1.8268 1.8386 1.8139 1.8293 0.0021 1.8271 02:34P Chart for QRB6F Options for QRB6F
Feb 26 1.8267 1.8401 1.8150 1.8300 0.0024 1.8282 02:34P Chart for QRB6G Options for QRB6G
Mar 26 1.8444 1.8583 1.8336 1.8492 0.0036 1.8474 02:34P Chart for QRB6H Options for QRB6H
Apr 26 2.0452 2.0600 2.0361 2.0534 0.0067 2.0514 02:34P Chart for QRB6J Options for QRB6J
May 26 2.0453 2.0585 2.0376 2.0535 0.0076 2.0518 02:34P Chart for QRB6K Options for QRB6K
Jun 26 2.0266 2.0455 2.0237 2.0410 0.0078 2.0396 02:34P Chart for QRB6M Options for QRB6M
Jul 26 2.0145 2.0217 2.0020 2.0183 0.0079 2.0170 02:34P Chart for QRB6N Options for QRB6N
Aug 26 1.9757 1.9909 1.9728 1.9864 0.0069 1.9873 02:35P 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 4211.0 4211.0 4175.0 4202.0 2.7 4211.8 02:36P Chart for QGC5Z Options for QGC5Z
Jan 26 4219.9 4233.0 4190.0 4222.4 6.7 4226.3 02:35P Chart for QGC6F Options for QGC6F
Feb 26 4234.5 4251.1 4203.3 4237.5 5.0 4243.0 02:35P Chart for QGC6G Options for QGC6G
Mar 26 4251.5 4266.3 4224.8 4253.0 5.0 4258.1 02:35P Chart for QGC6H Options for QGC6H
Apr 26 4265.6 4281.2 4234.4 4268.4 5.2 4273.4 02:35P Chart for QGC6J Options for QGC6J
May 26 4274.9 4288.8 4259.4 4270.0 10.0 4288.8 02:35P Chart for QGC6K Options for QGC6K
Jun 26 4297.0 4310.8 4269.3 4301.0 6.7 4304.1 02:35P Chart for QGC6M Options for QGC6M
Jul 26 4290.5 9.4 4319.0 02:35P Chart for QGC6N Options for QGC6N
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 25 58.300 58.300 56.300 56.880 -1.074 56.847 02:34P Chart for QSI5Z Options for QSI5Z
Jan 26 58.540 58.760 56.430 56.955 -1.205 57.044 02:34P Chart for QSI6F Options for QSI6F
Feb 26 58.810 58.905 56.685 57.125 -1.275 57.280 02:34P Chart for QSI6G Options for QSI6G
Mar 26 58.980 59.235 56.850 57.370 -1.250 57.491 02:34P Chart for QSI6H Options for QSI6H
Apr 26 58.065 58.220 57.470 57.735 -1.136 57.709 02:34P Chart for QSI6J Options for QSI6J
May 26 59.440 59.620 57.310 57.835 -1.225 57.923 02:34P Chart for QSI6K Options for QSI6K
Jun 26 59.370 59.470 57.835 57.960 -1.138 58.118 02:34P Chart for QSI6M Options for QSI6M
Jul 26 59.815 59.960 57.720 58.190 -1.307 58.344 02:34P Chart for QSI6N Options for QSI6N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 25 5.3080 5.3125 5.2330 5.2760 -0.0320 5.2915 02:34P Chart for QHG5Z Options for QHG5Z
Jan 26 5.3165 5.3680 5.2705 5.2995 -0.0335 5.3160 02:34P Chart for QHG6F Options for QHG6F
Feb 26 5.3715 5.3975 5.3055 5.3350 -0.0170 5.3450 02:34P Chart for QHG6G Options for QHG6G
Mar 26 5.3935 5.4255 5.3100 5.3580 -0.0310 5.3735 02:34P Chart for QHG6H Options for QHG6H
Apr 26 5.3415 5.4000 5.3415 5.4000 -0.0155 5.3995 02:34P Chart for QHG6J Options for QHG6J
May 26 5.4425 5.4755 5.3635 5.4110 -0.0295 5.4260 02:34P Chart for QHG6K Options for QHG6K
Jun 26 5.4700 5.4905 5.3895 5.4265 -0.0140 5.4480 02:34P Chart for QHG6M Options for QHG6M
Jul 26 5.4885 5.5115 5.4200 5.4555 -0.0315 5.4730 02:34P Chart for QHG6N Options for QHG6N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Correction: ULSD Futures Rebound on Russia's Push on Ukrai 12/4 2:36 PM
WTI at $58 as Putin Raises Tensions, ULSD Tumbles 12/4 2:35 PM
BTS: U.S. Airlines Jet Fuel Consumption Rise by 6.2%% in Oc 12/4 1:50 PM
Colonial Pipeline Notional Values 12/4 1:40 PM
PNW Sub-Octane Regular Basis Falls to 20-Month Low 12/4 1:37 PM
CEC: California Diesel Stocks Up 96,000 Bbl on Week 12/4 11:24 AM



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