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 91.47 95.44 90.52 93.48 2.19 94.69 02:58P Chart for QCL6K Options for QCL6K
Jun 26 88.31 91.82 87.32 90.04 1.91 91.17 02:58P Chart for QCL6M Options for QCL6M
Jul 26 84.94 87.52 84.44 86.11 0.90 86.98 02:58P Chart for QCL6N Options for QCL6N
Aug 26 82.22 83.97 81.73 82.80 0.38 83.50 02:58P Chart for QCL6Q Options for QCL6Q
Sep 26 79.88 81.30 79.52 80.35 0.12 80.86 02:58P Chart for QCL6U Options for QCL6U
Oct 26 78.13 79.23 77.85 78.46 -0.04 78.87 02:58P Chart for QCL6V Options for QCL6V
Nov 26 76.83 77.89 76.75 77.22 -0.09 77.57 02:58P Chart for QCL6X Options for QCL6X
Dec 26 76.16 76.90 75.84 76.24 -0.16 76.59 02:58P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.614 2.668 2.588 2.663 0.053 2.647 02:59P Chart for QNG6K Options for QNG6K
Jun 26 2.768 2.813 2.741 2.808 0.041 2.791 02:59P Chart for QNG6M Options for QNG6M
Jul 26 3.059 3.098 3.036 3.096 0.037 3.079 02:59P Chart for QNG6N Options for QNG6N
Aug 26 3.138 3.177 3.118 3.174 0.034 3.156 02:58P Chart for QNG6Q Options for QNG6Q
Sep 26 3.123 3.161 3.102 3.159 0.035 3.140 02:58P Chart for QNG6U Options for QNG6U
Oct 26 3.190 3.232 3.168 3.230 0.040 3.210 02:58P Chart for QNG6V Options for QNG6V
Nov 26 3.432 3.508 3.429 3.506 0.058 3.491 02:58P Chart for QNG6X Options for QNG6X
Dec 26 4.133 4.203 4.126 4.202 0.052 4.187 02:58P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.7834 3.9239 3.7578 3.8164 0.0632 3.8329 02:59P Chart for QHO6K Options for QHO6K
Jun 26 3.5736 3.6873 3.5454 3.6277 0.0651 3.6462 02:59P Chart for QHO6M Options for QHO6M
Jul 26 3.4180 3.5107 3.3942 3.4611 0.0439 3.4784 02:59P Chart for QHO6N Options for QHO6N
Aug 26 3.2925 3.3877 3.2913 3.3500 0.0365 3.3630 02:59P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2173 3.3003 3.2145 3.2689 0.0343 3.2799 02:59P Chart for QHO6U Options for QHO6U
Oct 26 3.1545 3.2207 3.1545 3.1935 0.0297 3.2052 02:59P Chart for QHO6V Options for QHO6V
Nov 26 3.0894 3.1388 3.0894 3.1134 0.0261 3.1252 02:59P Chart for QHO6X Options for QHO6X
Dec 26 3.0048 3.0565 2.9926 3.0281 0.0196 3.0437 02:59P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0627 3.1655 3.0440 3.1470 0.0778 3.1637 02:58P Chart for QRB6K Options for QRB6K
Jun 26 2.9980 3.0950 2.9850 3.0764 0.0713 3.0913 02:58P Chart for QRB6M Options for QRB6M
Jul 26 2.9097 2.9954 2.8997 2.9764 0.0580 2.9918 02:58P Chart for QRB6N Options for QRB6N
Aug 26 2.8147 2.8899 2.8073 2.8741 0.0483 2.8869 02:58P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7175 2.7812 2.7170 2.7648 0.0363 2.7780 02:58P Chart for QRB6U Options for QRB6U
Oct 26 2.5010 2.5478 2.4974 2.5326 0.0223 2.5460 02:58P Chart for QRB6V Options for QRB6V
Nov 26 2.4048 2.4388 2.3971 2.4325 0.0211 2.4367 02:58P Chart for QRB6X Options for QRB6X
Dec 26 2.3262 2.3535 2.3186 2.3396 0.0053 2.3514 02:58P 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 4810.9 4810.9 4802.9 4803.7 - 14.6 4785.4 02:58P Chart for QGC6J Options for QGC6J
May 26 4799.8 4843.7 4779.5 4800.9 - 5.8 4791.6 02:58P Chart for QGC6K Options for QGC6K
Jun 26 4813.6 4861.3 4792.1 4814.0 - 9.6 4808.3 02:58P Chart for QGC6M Options for QGC6M
Jul 26 4853.5 4874.2 4825.0 4832.4 - 8.8 4825.7 02:58P Chart for QGC6N Options for QGC6N
Aug 26 4854.2 4898.4 4829.7 4852.6 - 8.2 4845.3 02:58P Chart for QGC6Q Options for QGC6Q
Sep 26 4871.5 4913.1 4862.0 4868.5 - 9.7 4862.5 02:58P Chart for QGC6U Options for QGC6U
Oct 26 4925.7 4931.2 4864.0 4889.9 - 6.2 4880.3 02:58P Chart for QGC6V Options for QGC6V
Nov 26 4900.0 4916.1 4898.0 4898.0 - 15.9 4897.7 02:58P Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 79.175 79.175 79.175 79.175 -0.885 78.606 02:58P Chart for QSI6J Options for QSI6J
May 26 79.195 81.035 78.160 78.795 -0.833 78.710 02:58P Chart for QSI6K Options for QSI6K
Jun 26 79.895 81.165 78.590 79.070 -0.844 78.992 02:58P Chart for QSI6M Options for QSI6M
Jul 26 79.960 81.600 78.760 79.375 -0.824 79.273 02:58P Chart for QSI6N Options for QSI6N
Aug 26 81.420 81.920 79.400 79.400 -1.116 79.589 02:58P Chart for QSI6Q Options for QSI6Q
Sep 26 81.315 82.000 79.360 79.835 -0.955 79.854 02:58P Chart for QSI6U Options for QSI6U
Oct 26 81.220 81.220 81.220 81.220 -0.940 80.122 02:58P Chart for QSI6V Options for QSI6V
Nov 26 77.985 -0.943 80.407 02:58P Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0650 6.0680 6.0635 6.0635 -0.0085 6.0665 02:58P Chart for QHG6J Options for QHG6J
May 26 6.0755 6.1320 6.0310 6.0345 -0.0505 6.0765 02:58P Chart for QHG6K Options for QHG6K
Jun 26 6.1350 6.1600 6.0960 6.1055 -0.0095 6.1055 02:58P Chart for QHG6M Options for QHG6M
Jul 26 6.1350 6.1905 6.0885 6.0925 -0.0525 6.1345 02:58P Chart for QHG6N Options for QHG6N
Aug 26 6.1680 6.1680 6.1200 6.1200 -0.0540 6.1635 02:58P Chart for QHG6Q Options for QHG6Q
Sep 26 6.1925 6.2480 6.1485 6.1500 -0.0530 6.1930 02:58P Chart for QHG6U Options for QHG6U
Oct 26 6.2210 6.2210 6.1770 6.1770 -0.0540 6.2215 02:58P Chart for QHG6V Options for QHG6V
Nov 26 6.2640 6.2640 6.2060 6.2060 -0.0540 6.2505 02:58P 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