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 96.78 97.88 96.25 96.84 2.43 94.41 05:47P Chart for QCL6K Options for QCL6K
Jun 26 89.43 90.43 89.31 89.78 2.03 87.75 05:47P Chart for QCL6M Options for QCL6M
Jul 26 85.21 85.57 84.99 85.20 1.31 83.89 05:47P Chart for QCL6N Options for QCL6N
Aug 26 81.29 81.69 81.21 81.38 0.96 80.42 05:47P Chart for QCL6Q Options for QCL6Q
Sep 26 78.79 79.02 78.67 78.68 0.65 78.03 05:47P Chart for QCL6U Options for QCL6U
Oct 26 77.00 77.20 76.91 77.00 0.78 76.22 05:47P Chart for QCL6V Options for QCL6V
Nov 26 75.80 76.09 75.80 75.82 0.75 75.07 05:47P Chart for QCL6X Options for QCL6X
Dec 26 74.92 75.28 74.91 75.06 0.84 74.22 05:47P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.731 2.738 2.725 2.736 0.012 2.724 05:47P Chart for QNG6K Options for QNG6K
Jun 26 2.870 2.877 2.866 2.876 0.016 2.860 05:47P Chart for QNG6M Options for QNG6M
Jul 26 3.151 3.151 3.142 3.146 0.019 3.127 05:47P Chart for QNG6N Options for QNG6N
Aug 26 3.218 3.220 3.218 3.220 0.019 3.201 05:47P Chart for QNG6Q Options for QNG6Q
Sep 26 3.199 3.199 3.199 3.199 0.021 3.178 05:47P Chart for QNG6U Options for QNG6U
Oct 26 3.259 3.265 3.259 3.265 0.022 3.243 05:46P Chart for QNG6V Options for QNG6V
Nov 26 3.608 3.608 3.510 3.554 -0.107 3.534s 05:47P Chart for QNG6X Options for QNG6X
Dec 26 4.381 4.381 4.276 4.320 -0.152 4.295s 05:47P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.8933 3.9065 3.8688 3.8825 0.0741 3.8084 05:47P Chart for QHO6K Options for QHO6K
Jun 26 3.6500 3.6600 3.6263 3.6350 0.0508 3.5842 05:47P Chart for QHO6M Options for QHO6M
Jul 26 3.4471 3.4587 3.4409 3.4409 0.0312 3.4097 05:46P Chart for QHO6N Options for QHO6N
Aug 26 3.3277 3.3277 3.3157 3.3161 0.0293 3.2868 05:47P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2255 3.2256 3.2255 3.2256 0.0261 3.1995 05:47P Chart for QHO6U Options for QHO6U
Oct 26 3.1445 3.1449 3.1445 3.1445 0.0214 3.1231 05:47P Chart for QHO6V Options for QHO6V
Nov 26 3.0231 3.0642 2.8638 3.0457 -0.1108 3.0429s 05:47P Chart for QHO6X Options for QHO6X
Dec 26 3.0070 3.0070 2.7362 2.9707 -0.0848 2.9645s 05:45P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0280 3.0368 3.0131 3.0225 0.0166 3.0059 05:47P Chart for QRB6K Options for QRB6K
Jun 26 2.9280 2.9475 2.9280 2.9338 0.0133 2.9205 05:47P Chart for QRB6M Options for QRB6M
Jul 26 2.8361 2.8470 2.8238 2.8392 0.0143 2.8249 05:47P Chart for QRB6N Options for QRB6N
Aug 26 2.7406 2.7527 2.7396 2.7443 0.0109 2.7334 05:47P Chart for QRB6Q Options for QRB6Q
Sep 26 2.6550 2.6669 2.4766 2.6440 -0.1017 2.6421s 05:47P Chart for QRB6U Options for QRB6U
Oct 26 2.3643 2.4535 2.2930 2.4376 -0.0778 2.4306s 05:47P Chart for QRB6V Options for QRB6V
Nov 26 2.2123 2.3575 2.2012 2.3387 -0.0528 2.3353s 05:47P Chart for QRB6X Options for QRB6X
Dec 26 2.2366 2.2823 2.1340 2.2679 -0.0350 2.2610s 05:47P 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 4738.9 4749.5 Chart for QGC6J Options for QGC6J
May 26 4729.5 4729.5 4717.0 4717.7 - 42.3 4760.0 05:47P Chart for QGC6K Options for QGC6K
Jun 26 4744.8 4757.7 4728.5 4738.5 - 38.7 4777.2 05:47P Chart for QGC6M Options for QGC6M
Jul 26 4756.0 4756.0 4750.0 4750.0 - 45.0 4795.0 05:47P Chart for QGC6N Options for QGC6N
Aug 26 4782.5 4793.5 4764.9 4773.5 - 40.6 4814.1 05:47P Chart for QGC6Q Options for QGC6Q
Sep 26 4891.7 4831.5 Chart for QGC6U Options for QGC6U
Oct 26 4821.6 4849.1 Chart for QGC6V Options for QGC6V
Nov 26 4927.6 4866.2 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 77.450 75.224 Chart for QSI6J Options for QSI6J
May 26 74.300 74.390 73.555 73.900 -1.485 75.385 05:47P Chart for QSI6K Options for QSI6K
Jun 26 74.245 74.245 74.150 74.150 -1.518 75.668 05:47P Chart for QSI6M Options for QSI6M
Jul 26 74.905 74.905 74.195 74.375 -1.576 75.951 05:47P Chart for QSI6N Options for QSI6N
Aug 26 74.500 76.261 Chart for QSI6Q Options for QSI6Q
Sep 26 75.305 75.305 75.250 75.250 -1.282 76.532 05:47P Chart for QSI6U Options for QSI6U
Oct 26 77.900 76.789 Chart for QSI6V Options for QSI6V
Nov 26 77.985 77.079 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.7630 5.7595 Chart for QHG6J Options for QHG6J
May 26 5.7460 5.7535 5.7445 5.7460 -0.0310 5.7770 05:47P Chart for QHG6K Options for QHG6K
Jun 26 5.7830 5.8050 Chart for QHG6M Options for QHG6M
Jul 26 5.8015 5.8090 5.8005 5.8005 -0.0330 5.8335 05:47P Chart for QHG6N Options for QHG6N
Aug 26 5.8465 5.8610 Chart for QHG6Q Options for QHG6Q
Sep 26 5.8640 5.8640 5.8635 5.8640 -0.0250 5.8890 05:47P Chart for QHG6U Options for QHG6U
Oct 26 5.8930 5.8930 5.8930 5.8930 -0.0225 5.9155 05:47P Chart for QHG6V Options for QHG6V
Nov 26 5.9195 5.9195 5.9195 5.9195 -0.0240 5.9435 05:47P 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