Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 26 87.89 94.45 87.76 94.36 4.75 89.61 12:09P Chart for QCL6K Options for QCL6K
Jun 26 85.82 90.99 85.50 90.79 3.37 87.42 12:09P Chart for QCL6M Options for QCL6M
Jul 26 82.56 87.01 82.52 86.82 2.88 83.94 12:09P Chart for QCL6N Options for QCL6N
Aug 26 79.79 83.41 79.72 83.26 2.33 80.93 12:10P Chart for QCL6Q Options for QCL6Q
Sep 26 78.00 80.75 77.60 80.60 1.93 78.67 12:10P Chart for QCL6U Options for QCL6U
Oct 26 76.44 78.69 75.87 78.55 1.68 76.87 12:10P Chart for QCL6V Options for QCL6V
Nov 26 75.10 77.22 74.67 77.22 1.63 75.59 12:10P Chart for QCL6X Options for QCL6X
Dec 26 73.63 76.09 73.63 75.96 1.38 74.58 12:10P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.675 2.715 2.643 2.705 0.016 2.689 12:10P Chart for QNG6K Options for QNG6K
Jun 26 2.816 2.863 2.792 2.853 0.022 2.831 12:10P Chart for QNG6M Options for QNG6M
Jul 26 3.095 3.137 3.073 3.128 0.017 3.111 12:10P Chart for QNG6N Options for QNG6N
Aug 26 3.169 3.212 3.154 3.197 0.009 3.188 12:10P Chart for QNG6Q Options for QNG6Q
Sep 26 3.155 3.197 3.140 3.183 0.011 3.172 12:10P Chart for QNG6U Options for QNG6U
Oct 26 3.225 3.266 3.210 3.251 0.009 3.242 12:10P Chart for QNG6V Options for QNG6V
Nov 26 3.505 3.551 3.495 3.541 0.019 3.522 12:10P Chart for QNG6X Options for QNG6X
Dec 26 4.202 4.251 4.189 4.244 0.029 4.215 12:10P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.5151 3.7633 3.4796 3.7601 0.2192 3.5409 12:10P Chart for QHO6K Options for QHO6K
Jun 26 3.4498 3.6675 3.3777 3.6670 0.2277 3.4393 12:10P Chart for QHO6M Options for QHO6M
Jul 26 3.2868 3.5140 3.2649 3.5099 0.1918 3.3181 12:10P Chart for QHO6N Options for QHO6N
Aug 26 3.2109 3.3730 3.1739 3.3717 0.1487 3.2230 12:10P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1286 3.2767 3.1033 3.2767 0.1270 3.1497 12:10P Chart for QHO6U Options for QHO6U
Oct 26 3.0629 3.1931 3.0463 3.1931 0.1099 3.0832 12:10P Chart for QHO6V Options for QHO6V
Nov 26 2.9912 3.1036 2.9689 3.1005 0.0905 3.0100 12:10P Chart for QHO6X Options for QHO6X
Dec 26 2.9161 3.0207 2.8951 3.0143 0.0795 2.9348 12:10P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0780 3.2205 3.0771 3.2166 0.0998 3.1168 12:10P Chart for QRB6K Options for QRB6K
Jun 26 3.0009 3.1400 3.0009 3.1388 0.1032 3.0356 12:10P Chart for QRB6M Options for QRB6M
Jul 26 2.9020 3.0276 2.9001 3.0257 0.0997 2.9260 12:10P Chart for QRB6N Options for QRB6N
Aug 26 2.8065 2.9136 2.7967 2.9111 0.0884 2.8227 12:10P Chart for QRB6Q Options for QRB6Q
Sep 26 2.6916 2.7952 2.6904 2.7929 0.0767 2.7162 12:10P Chart for QRB6U Options for QRB6U
Oct 26 2.4717 2.5512 2.4622 2.5489 0.0640 2.4849 12:10P Chart for QRB6V Options for QRB6V
Nov 26 2.3636 2.4353 2.3539 2.4352 0.0601 2.3751 12:10P Chart for QRB6X Options for QRB6X
Dec 26 2.2833 2.3473 2.2682 2.3444 0.0544 2.2900 12:10P Chart for QRB6Z Options for QRB6Z
@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
Apr 26 4807.2 4806.6 Chart for QGC6J Options for QGC6J
May 26 4831.3 4836.0 4712.3 4714.7 - 97.2 4811.9 12:09P Chart for QGC6K Options for QGC6K
Jun 26 4842.4 4854.8 4725.8 4728.8 -100.0 4828.8 12:09P Chart for QGC6M Options for QGC6M
Jul 26 4863.2 4869.3 4749.0 4749.0 - 97.3 4846.3 12:10P Chart for QGC6N Options for QGC6N
Aug 26 4883.6 4890.7 4762.0 4762.8 -102.6 4865.4 12:10P Chart for QGC6Q Options for QGC6Q
Sep 26 4896.5 4905.0 4798.7 4813.6 - 68.6 4882.2 12:10P Chart for QGC6U Options for QGC6U
Oct 26 4915.0 4921.7 4796.0 4796.0 -103.8 4899.8 12:10P Chart for QGC6V Options for QGC6V
Nov 26 4887.0 4899.3 4886.0 4886.0 - 31.1 4917.1 12:10P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 78.950 78.950 76.500 76.500 -3.451 79.951 12:09P Chart for QSI6J Options for QSI6J
May 26 79.845 80.380 76.085 76.380 -3.658 80.038 12:09P Chart for QSI6K Options for QSI6K
Jun 26 80.140 80.565 76.500 76.590 -3.742 80.332 12:09P Chart for QSI6M Options for QSI6M
Jul 26 80.390 80.950 76.650 77.020 -3.598 80.618 12:10P Chart for QSI6N Options for QSI6N
Aug 26 77.640 77.640 77.640 77.640 -3.292 80.932 12:10P Chart for QSI6Q Options for QSI6Q
Sep 26 81.400 81.400 77.300 77.300 -3.911 81.211 12:10P Chart for QSI6U Options for QSI6U
Oct 26 81.220 81.479 Chart for QSI6V Options for QSI6V
Nov 26 77.985 81.770 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.9995 5.9995 5.9800 5.9800 -0.0560 6.0015 12:10P Chart for QHG6J Options for QHG6J
May 26 6.0500 6.0730 5.9860 5.9900 -0.0560 6.0105 12:10P Chart for QHG6K Options for QHG6K
Jun 26 6.0700 6.0950 6.0200 6.0200 -0.0560 6.0415 12:10P Chart for QHG6M Options for QHG6M
Jul 26 6.1065 6.1330 6.0470 6.0495 -0.0570 6.0715 12:10P Chart for QHG6N Options for QHG6N
Aug 26 6.0910 6.1580 6.0910 6.1145 -0.0350 6.1000 12:10P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1680 6.1890 6.1065 6.1075 -0.0570 6.1300 12:10P Chart for QHG6U Options for QHG6U
Oct 26 6.1845 -0.0340 6.1585 12:10P Chart for QHG6V Options for QHG6V
Nov 26 6.1780 6.1780 6.1780 6.1780 -0.0340 6.1875 12:10P Chart for QHG6X Options for QHG6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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