Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 25 68.90 77.62 68.49 73.18 4.94 72.98s 06/13 Chart for QCL5N Options for QCL5N
Aug 25 67.50 74.63 67.11 71.53 4.65 71.29s 06/13 Chart for QCL5Q Options for QCL5Q
Sep 25 66.20 72.11 65.82 69.86 4.18 69.56s 06/13 Chart for QCL5U Options for QCL5U
Oct 25 65.22 70.43 64.84 68.41 3.75 68.17s 06/13 Chart for QCL5V Options for QCL5V
Nov 25 64.53 69.29 64.22 67.27 3.41 67.22s 06/13 Chart for QCL5X Options for QCL5X
Dec 25 64.02 68.47 63.82 66.67 3.09 66.53s 06/13 Chart for QCL5Z Options for QCL5Z
Jan 26 63.63 67.80 63.61 66.02 2.80 66.02s 06/13 Chart for QCL6F Options for QCL6F
Feb 26 63.59 67.37 63.59 65.63 2.54 65.64s 06/13 Chart for QCL6G Options for QCL6G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 25 3.541 3.623 3.499 3.610 0.089 3.581s 06/13 Chart for QNG5N Options for QNG5N
Aug 25 3.644 3.725 3.603 3.707 0.085 3.682s 06/13 Chart for QNG5Q Options for QNG5Q
Sep 25 3.624 3.713 3.593 3.697 0.085 3.671s 06/13 Chart for QNG5U Options for QNG5U
Oct 25 3.724 3.800 3.686 3.784 0.076 3.756s 06/13 Chart for QNG5V Options for QNG5V
Nov 25 4.101 4.174 4.064 4.160 0.071 4.132s 06/13 Chart for QNG5X Options for QNG5X
Dec 25 4.643 4.710 4.600 4.702 0.068 4.672s 06/13 Chart for QNG5Z Options for QNG5Z
Jan 26 4.919 4.990 4.884 4.980 0.069 4.954s 06/13 Chart for QNG6F Options for QNG6F
Feb 26 4.655 4.711 4.614 4.699 0.063 4.677s 06/13 Chart for QNG6G Options for QNG6G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 25 2.2071 2.3963 2.2023 2.3810 0.1700 2.3587s 06/13 Chart for QHO5N Options for QHO5N
Aug 25 2.2003 2.3781 2.1953 2.3612 0.1599 2.3403s 06/13 Chart for QHO5Q Options for QHO5Q
Sep 25 2.1981 2.3658 2.1959 2.3516 0.1512 2.3329s 06/13 Chart for QHO5U Options for QHO5U
Oct 25 2.1966 2.3560 2.1958 2.3441 0.1451 2.3269s 06/13 Chart for QHO5V Options for QHO5V
Nov 25 2.1945 2.3402 2.1897 2.3316 0.1401 2.3154s 06/13 Chart for QHO5X Options for QHO5X
Dec 25 2.1800 2.3270 2.1796 2.3136 0.1356 2.3024s 06/13 Chart for QHO5Z Options for QHO5Z
Jan 26 2.1792 2.3181 2.1792 2.3089 0.1310 2.2976s 06/13 Chart for QHO6F Options for QHO6F
Feb 26 2.1849 2.3075 2.1849 2.2984 0.1266 2.2883s 06/13 Chart for QHO6G Options for QHO6G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 25 2.1658 2.3045 2.1552 2.2365 0.0847 2.2276s 06/13 Chart for QRB5N Options for QRB5N
Aug 25 2.1478 2.2863 2.1397 2.2217 0.0864 2.2135s 06/13 Chart for QRB5Q Options for QRB5Q
Sep 25 2.1099 2.2500 2.1094 2.1833 0.0838 2.1805s 06/13 Chart for QRB5U Options for QRB5U
Oct 25 1.9580 2.0892 1.9580 2.0294 0.0819 2.0276s 06/13 Chart for QRB5V Options for QRB5V
Nov 25 1.9096 2.0305 1.9096 1.9793 0.0791 1.9728s 06/13 Chart for QRB5X Options for QRB5X
Dec 25 1.8696 1.9910 1.8696 1.9323 0.0761 1.9331s 06/13 Chart for QRB5Z Options for QRB5Z
Jan 26 1.8800 1.9672 1.8800 1.9105 0.0734 1.9171s 06/13 Chart for QRB6F Options for QRB6F
Feb 26 1.9411 1.9411 1.9111 1.9141 0.0718 1.9199s 06/13 Chart for QRB6G Options for QRB6G
@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
Jun 25 3407.3 3444.0 3407.3 3432.6 50.3 3431.2s 06/13 Chart for QGC5M Options for QGC5M
Jul 25 3389.6 3452.8 3387.4 3437.5 50.3 3438.1s 06/13 Chart for QGC5N Options for QGC5N
Aug 25 3406.7 3468.0 3399.6 3452.6 50.4 3452.8s 06/13 Chart for QGC5Q Options for QGC5Q
Sep 25 3417.1 3481.2 3415.7 3471.7 50.6 3467.7s 06/13 Chart for QGC5U Options for QGC5U
Oct 25 3430.0 3495.1 3428.0 3481.5 50.6 3480.5s 06/13 Chart for QGC5V Options for QGC5V
Nov 25 3481.4 3505.2 3481.4 3496.1 50.7 3495.5s 06/13 Chart for QGC5X Options for QGC5X
Dec 25 3461.8 3523.5 3456.6 3508.4 51.1 3508.6s 06/13 Chart for QGC5Z Options for QGC5Z
Jan 26 3520.0 3520.0 3504.0 3518.0 51.3 3522.5s 06/13 Chart for QGC6F Options for QGC6F
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 25 36.205 36.315 36.200 36.275 0.068 36.281s 06/13 Chart for QSI5M Options for QSI5M
Jul 25 36.410 36.770 36.040 36.370 0.060 36.355s 06/13 Chart for QSI5N Options for QSI5N
Aug 25 36.520 36.900 36.340 36.525 0.066 36.517s 06/13 Chart for QSI5Q Options for QSI5Q
Sep 25 36.730 37.070 36.375 36.705 0.064 36.683s 06/13 Chart for QSI5U Options for QSI5U
Oct 25 37.085 37.085 36.720 36.720 0.062 36.834s 06/13 Chart for QSI5V Options for QSI5V
Nov 25 36.815 0.067 36.985s 06/13 Chart for QSI5X Options for QSI5X
Dec 25 37.170 37.520 36.810 37.080 0.071 37.123s 06/13 Chart for QSI5Z Options for QSI5Z
Jan 26 37.285 0.074 37.271s 06/13 Chart for QSI6F Options for QSI6F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 25 4.8215 4.8215 4.7355 4.7460 -0.0185 4.8030s 06/13 Chart for QHG5M Options for QHG5M
Jul 25 4.8425 4.8570 4.7090 4.7515 -0.0210 4.8145s 06/13 Chart for QHG5N Options for QHG5N
Aug 25 4.8410 4.8475 4.7400 4.8430 -0.0205 4.8415s 06/13 Chart for QHG5Q Options for QHG5Q
Sep 25 4.9010 4.9075 4.7640 4.8055 -0.0200 4.8685s 06/13 Chart for QHG5U Options for QHG5U
Oct 25 4.8910 4.8910 4.8375 4.8375 -0.0195 4.8915s 06/13 Chart for QHG5V Options for QHG5V
Nov 25 4.8545 4.9210 4.8545 4.9195 -0.0195 4.9180s 06/13 Chart for QHG5X Options for QHG5X
Dec 25 4.9625 4.9645 4.8260 4.8685 -0.0195 4.9315s 06/13 Chart for QHG5Z Options for QHG5Z
Jan 26 4.9715 -0.0195 4.9545s 06/13 Chart for QHG6F Options for QHG6F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
Baker Hughes: North America Rig Count Jumps by 20 as Canad 6/13 12:52 PM
AM DTN: University of Michigan: U.S. Consumer Sentiment Rises for 6/13 9:37 AM
Oil Prices Rocket on Israeli Attacks on Iran 6/13 5:49 AM
AAR: US Petroleum, Product Carloads Down 4.1%% 6/12 3:02 PM
Chevron and Halliburton Develop Intelligent Hydraulic Frac 6/12 12:59 PM
CEC: California Gasoline Output Jumps Due to Southern Refi 6/12 12:55 PM



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