Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 26 59.66 61.26 59.52 61.07 1.71 59.36 12:29P Chart for QCL6H Options for QCL6H
Apr 26 59.43 61.00 59.33 60.81 1.64 59.17 12:29P Chart for QCL6J Options for QCL6J
May 26 59.25 60.80 59.19 60.61 1.57 59.04 12:29P Chart for QCL6K Options for QCL6K
Jun 26 59.23 60.65 59.13 60.44 1.48 58.96 12:29P Chart for QCL6M Options for QCL6M
Jul 26 59.10 60.53 59.06 60.34 1.44 58.90 12:29P Chart for QCL6N Options for QCL6N
Aug 26 59.03 60.41 59.03 60.29 1.45 58.84 12:29P Chart for QCL6Q Options for QCL6Q
Sep 26 59.00 60.27 58.98 60.00 1.25 58.75 12:29P Chart for QCL6U Options for QCL6U
Oct 26 58.84 60.10 58.84 59.97 1.32 58.65 12:29P Chart for QCL6V Options for QCL6V
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Feb 26 4.872 5.398 4.660 5.323 0.278 5.045 12:29P Chart for QNG6G Options for QNG6G
Mar 26 3.478 3.664 3.410 3.598 0.020 3.578 12:29P Chart for QNG6H Options for QNG6H
Apr 26 3.385 3.548 3.370 3.495 0.022 3.473 12:29P Chart for QNG6J Options for QNG6J
May 26 3.410 3.575 3.399 3.528 0.028 3.500 12:29P Chart for QNG6K Options for QNG6K
Jun 26 3.601 3.724 3.556 3.680 0.035 3.645 12:29P Chart for QNG6M Options for QNG6M
Jul 26 3.813 3.935 3.778 3.894 0.033 3.861 12:29P Chart for QNG6N Options for QNG6N
Aug 26 3.880 3.978 3.828 3.945 0.035 3.910 12:29P Chart for QNG6Q Options for QNG6Q
Sep 26 3.852 3.945 3.798 3.910 0.034 3.876 12:29P Chart for QNG6U Options for QNG6U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Feb 26 2.3798 2.4529 2.3770 2.4359 0.0691 2.3668 12:29P Chart for QHO6G Options for QHO6G
Mar 26 2.3108 2.3610 2.2989 2.3494 0.0509 2.2985 12:29P Chart for QHO6H Options for QHO6H
Apr 26 2.2422 2.2920 2.2381 2.2811 0.0427 2.2384 12:29P Chart for QHO6J Options for QHO6J
May 26 2.2042 2.2486 2.2003 2.2397 0.0393 2.2004 12:29P Chart for QHO6K Options for QHO6K
Jun 26 2.1756 2.2177 2.1731 2.2093 0.0364 2.1729 12:29P Chart for QHO6M Options for QHO6M
Jul 26 2.1726 2.2047 2.1627 2.1996 0.0374 2.1622 12:29P Chart for QHO6N Options for QHO6N
Aug 26 2.1680 2.1989 2.1585 2.1895 0.0313 2.1582 12:29P Chart for QHO6Q Options for QHO6Q
Sep 26 2.1723 2.2005 2.1678 2.1914 0.0302 2.1612 12:29P Chart for QHO6U Options for QHO6U
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Feb 26 1.8180 1.8620 1.8180 1.8568 0.0396 1.8172 12:29P Chart for QRB6G Options for QRB6G
Mar 26 1.8524 1.8803 1.8408 1.8744 0.0357 1.8387 12:29P Chart for QRB6H Options for QRB6H
Apr 26 2.0669 2.0996 2.0620 2.0910 0.0312 2.0598 12:29P Chart for QRB6J Options for QRB6J
May 26 2.0703 2.1052 2.0689 2.0974 0.0311 2.0663 12:29P Chart for QRB6K Options for QRB6K
Jun 26 2.0605 2.0956 2.0597 2.0875 0.0309 2.0566 12:29P Chart for QRB6M Options for QRB6M
Jul 26 2.0446 2.0746 2.0388 2.0676 0.0320 2.0356 12:29P Chart for QRB6N Options for QRB6N
Aug 26 2.0131 2.0458 2.0131 2.0428 0.0355 2.0073 12:29P Chart for QRB6Q Options for QRB6Q
Sep 26 1.9737 2.0050 1.9737 2.0010 0.0341 1.9669 12:29P Chart for QRB6U Options for QRB6U
@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
Jan 26 4949.6 4953.5 4936.0 4936.0 27.2 4908.8 12:29P Chart for QGC6F Options for QGC6F
Feb 26 4940.0 4989.9 4901.2 4980.0 66.6 4913.4 12:29P Chart for QGC6G Options for QGC6G
Mar 26 4961.3 5007.0 4920.0 4998.2 67.2 4931.0 12:29P Chart for QGC6H Options for QGC6H
Apr 26 4977.8 5027.1 4937.7 5017.2 67.8 4949.4 12:29P Chart for QGC6J Options for QGC6J
May 26 5010.3 5043.4 4964.7 5038.2 70.6 4967.6 12:29P Chart for QGC6K Options for QGC6K
Jun 26 5020.9 5064.0 4983.4 5054.9 69.2 4985.7 12:29P Chart for QGC6M Options for QGC6M
Jul 26 5049.0 5079.5 5007.6 5060.7 57.2 5003.5 12:29P Chart for QGC6N Options for QGC6N
Aug 26 5064.5 5099.3 5017.7 5093.0 71.1 5021.9 12:29P Chart for QGC6Q Options for QGC6Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jan 26 98.270 100.950 97.730 100.950 4.949 100.925 12:29P Chart for QSI6F Options for QSI6F
Feb 26 95.900 101.310 95.900 101.220 4.955 101.002 12:29P Chart for QSI6G Options for QSI6G
Mar 26 96.320 101.685 96.220 101.435 5.063 101.333 12:29P Chart for QSI6H Options for QSI6H
Apr 26 96.800 102.000 96.800 101.710 4.992 101.724 12:29P Chart for QSI6J Options for QSI6J
May 26 96.945 102.460 96.945 102.165 5.076 102.118 12:29P Chart for QSI6K Options for QSI6K
Jun 26 98.315 102.200 98.315 102.000 5.059 102.503 12:29P Chart for QSI6M Options for QSI6M
Jul 26 98.000 103.195 97.980 102.955 5.094 102.891 12:29P Chart for QSI6N Options for QSI6N
Aug 26 98.675 100.025 98.675 100.025 5.116 103.240 12:29P Chart for QSI6Q Options for QSI6Q
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jan 26 5.7840 5.9145 5.7540 5.9125 0.1700 5.9110 12:29P Chart for QHG6F Options for QHG6F
Feb 26 5.8070 5.9285 5.7605 5.9200 0.1700 5.9185 12:29P Chart for QHG6G Options for QHG6G
Mar 26 5.8055 5.9670 5.7865 5.9390 0.1600 5.9475 12:30P Chart for QHG6H Options for QHG6H
Apr 26 5.8400 5.9825 5.8350 5.9740 0.1655 5.9770 12:29P Chart for QHG6J Options for QHG6J
May 26 5.8645 6.0250 5.8480 5.9985 0.1605 6.0065 12:29P Chart for QHG6K Options for QHG6K
Jun 26 5.9255 6.0445 5.8820 6.0325 0.1655 6.0355 12:29P Chart for QHG6M Options for QHG6M
Jul 26 5.9155 6.0800 5.9105 6.0570 0.1630 6.0620 12:29P Chart for QHG6N Options for QHG6N
Aug 26 5.9200 0.1670 6.0870 12:29P Chart for QHG6Q Options for QHG6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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