Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 63.62 63.68 62.75 63.44 -0.23 63.67 12:11P Chart for QCL5M Options for QCL5M
Jul 25 63.20 63.23 62.34 62.97 -0.28 63.25 12:11P Chart for QCL5N Options for QCL5N
Aug 25 62.66 62.70 61.86 62.42 -0.32 62.74 12:11P Chart for QCL5Q Options for QCL5Q
Sep 25 62.16 62.21 61.42 61.94 -0.31 62.25 12:12P Chart for QCL5U Options for QCL5U
Oct 25 61.80 61.83 61.09 61.55 -0.32 61.87 12:12P Chart for QCL5V Options for QCL5V
Nov 25 61.57 61.59 60.90 61.37 -0.27 61.64 12:12P Chart for QCL5X Options for QCL5X
Dec 25 61.46 61.46 60.81 61.25 -0.27 61.52 12:12P Chart for QCL5Z Options for QCL5Z
Jan 26 61.42 61.42 60.81 61.21 -0.27 61.48 12:12P Chart for QCL6F Options for QCL6F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 3.622 3.635 3.480 3.508 -0.139 3.647 12:11P Chart for QNG5M Options for QNG5M
Jul 25 3.949 3.952 3.814 3.834 -0.144 3.978 12:11P Chart for QNG5N Options for QNG5N
Aug 25 4.011 4.022 3.898 3.923 -0.134 4.057 12:11P Chart for QNG5Q Options for QNG5Q
Sep 25 3.998 3.998 3.880 3.905 -0.122 4.027 12:12P Chart for QNG5U Options for QNG5U
Oct 25 4.059 4.059 3.942 3.971 -0.116 4.087 12:12P Chart for QNG5V Options for QNG5V
Nov 25 4.357 4.372 4.265 4.297 -0.094 4.391 12:12P Chart for QNG5X Options for QNG5X
Dec 25 4.851 4.867 4.760 4.792 -0.090 4.882 12:12P Chart for QNG5Z Options for QNG5Z
Jan 26 5.141 5.149 5.049 5.076 -0.086 5.162 12:12P Chart for QNG6F Options for QNG6F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 2.1800 2.2174 2.1594 2.2124 0.0411 2.1713 12:11P Chart for QHO5M Options for QHO5M
Jul 25 2.1386 2.1586 2.1166 2.1542 0.0227 2.1315 12:11P Chart for QHO5N Options for QHO5N
Aug 25 2.1231 2.1406 2.1057 2.1374 0.0134 2.1240 12:11P Chart for QHO5Q Options for QHO5Q
Sep 25 2.1275 2.1422 2.1097 2.1395 0.0101 2.1294 12:12P Chart for QHO5U Options for QHO5U
Oct 25 2.1335 2.1458 2.1154 2.1445 0.0087 2.1358 12:12P Chart for QHO5V Options for QHO5V
Nov 25 2.1326 2.1475 2.1210 2.1455 0.0065 2.1390 12:12P Chart for QHO5X Options for QHO5X
Dec 25 2.1362 2.1455 2.1185 2.1428 0.0035 2.1393 12:12P Chart for QHO5Z Options for QHO5Z
Jan 26 2.1370 2.1465 2.1257 2.1435 0.0013 2.1422 12:12P Chart for QHO6F Options for QHO6F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 2.1678 2.1794 2.1403 2.1760 0.0100 2.1660 12:12P Chart for QRB5M Options for QRB5M
Jul 25 2.1311 2.1399 2.1070 2.1367 0.0045 2.1322 12:12P Chart for QRB5N Options for QRB5N
Aug 25 2.0978 2.1049 2.0745 2.1021 0.0028 2.0993 12:12P Chart for QRB5Q Options for QRB5Q
Sep 25 2.0587 2.0640 2.0353 2.0627 0.0030 2.0597 12:12P Chart for QRB5U Options for QRB5U
Oct 25 1.9068 1.9105 1.8845 1.9083 0.0004 1.9079 12:12P Chart for QRB5V Options for QRB5V
Nov 25 1.8556 1.8597 1.8335 1.8553 -0.0025 1.8578 12:12P Chart for QRB5X Options for QRB5X
Dec 25 1.8169 1.8239 1.8000 1.8206 -0.0027 1.8233 12:12P Chart for QRB5Z Options for QRB5Z
Jan 26 1.7930 1.8072 1.7896 1.8041 -0.0062 1.8103 12:12P Chart for QRB6F Options for QRB6F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 25 2.161 2.161 04/03 Chart for @AC5M Options for @AC5M
Jul 25 2.161 2.161 04/03 Chart for @AC5N Options for @AC5N
Aug 25 2.161 2.161 04/03 Chart for @AC5Q Options for @AC5Q
Sep 25 2.161 2.161 04/03 Chart for @AC5U Options for @AC5U
Oct 25 2.161 2.161 04/03 Chart for @AC5V Options for @AC5V
Nov 25 2.161 2.161 04/03 Chart for @AC5X Options for @AC5X
Dec 25 2.161 2.161 04/03 Chart for @AC5Z Options for @AC5Z
Jan 26 2.161 2.161 04/03 Chart for @AC6F Options for @AC6F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
May 25 3233.0 3233.0 3171.7 3171.7 - 68.6 3240.3 12:11P Chart for QGC5K Options for QGC5K
Jun 25 3254.1 3261.3 3177.5 3189.8 - 58.0 3247.8 12:11P Chart for QGC5M Options for QGC5M
Jul 25 3271.9 3271.9 3192.0 3205.5 - 55.3 3260.8 12:11P Chart for QGC5N Options for QGC5N
Aug 25 3280.7 3289.1 3205.4 3217.7 - 58.2 3275.9 12:12P Chart for QGC5Q Options for QGC5Q
Sep 25 3258.2 3258.2 3220.0 3220.0 - 70.5 3290.5 12:12P Chart for QGC5U Options for QGC5U
Oct 25 3309.4 3311.7 3232.9 3246.5 - 57.0 3303.5 12:12P Chart for QGC5V Options for QGC5V
Nov 25 3314.0 3318.6 3254.1 3254.1 - 64.0 3318.1 12:12P Chart for QGC5X Options for QGC5X
Dec 25 3339.0 3343.0 3260.5 3272.0 - 59.2 3331.2 12:12P Chart for QGC5Z Options for QGC5Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 25 32.240 32.255 32.110 32.110 -0.758 32.868 12:12P Chart for QSI5K Options for QSI5K
Jun 25 32.975 32.975 32.160 32.305 -0.653 32.958 12:12P Chart for QSI5M Options for QSI5M
Jul 25 33.085 33.150 32.265 32.430 -0.670 33.100 12:12P Chart for QSI5N Options for QSI5N
Aug 25 33.005 33.240 32.460 32.610 -0.646 33.256 12:12P Chart for QSI5Q Options for QSI5Q
Sep 25 33.420 33.420 32.575 32.735 -0.675 33.410 12:12P Chart for QSI5U Options for QSI5U
Oct 25 33.550 33.559 Chart for QSI5V Options for QSI5V
Nov 25 33.445 33.703 Chart for QSI5X Options for QSI5X
Dec 25 33.750 33.765 33.005 33.185 -0.652 33.837 12:12P Chart for QSI5Z Options for QSI5Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 25 4.6445 4.6910 4.5900 4.6055 -0.0760 4.6110 12:12P Chart for QHG5K Options for QHG5K
Jun 25 4.6720 4.7050 4.6040 4.6235 -0.0720 4.6250 12:12P Chart for QHG5M Options for QHG5M
Jul 25 4.7110 4.7370 4.6280 4.6460 -0.0770 4.6505 12:12P Chart for QHG5N Options for QHG5N
Aug 25 4.7555 4.7555 4.6620 4.6750 -0.0705 4.6755 12:12P Chart for QHG5Q Options for QHG5Q
Sep 25 4.7585 4.7860 4.6785 4.6975 -0.0750 4.7010 12:12P Chart for QHG5U Options for QHG5U
Oct 25 4.7245 4.7280 4.7245 4.7270 -0.0715 4.7270 12:12P Chart for QHG5V Options for QHG5V
Nov 25 4.8215 -0.0710 4.7505 12:12P Chart for QHG5X Options for QHG5X
Dec 25 4.8075 4.8500 4.7445 4.7615 -0.0750 4.7660 12:12P Chart for QHG5Z Options for QHG5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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