Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 99.13 101.48 94.94 95.56 - 0.76 96.14 01:58P Chart for QCL6J Options for QCL6J
May 26 98.06 100.48 94.16 95.07 - 0.39 95.55 01:58P Chart for QCL6K Options for QCL6K
Jun 26 94.93 97.27 91.53 92.46 0.03 92.96 01:58P Chart for QCL6M Options for QCL6M
Jul 26 90.81 93.34 88.22 89.40 0.32 89.97 01:58P Chart for QCL6N Options for QCL6N
Aug 26 88.08 88.99 85.36 86.11 0.18 86.64 01:58P Chart for QCL6Q Options for QCL6Q
Sep 26 84.42 85.46 82.75 83.24 -0.01 83.76 01:58P Chart for QCL6U Options for QCL6U
Oct 26 82.31 82.67 80.58 81.00 0.03 81.37 01:58P Chart for QCL6V Options for QCL6V
Nov 26 80.24 80.63 78.99 79.43 0.19 79.68 01:58P Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.164 3.270 3.131 3.179 0.114 3.166 01:58P Chart for QNG6J Options for QNG6J
May 26 3.141 3.228 3.090 3.135 0.102 3.126 01:58P Chart for QNG6K Options for QNG6K
Jun 26 3.268 3.360 3.212 3.250 0.088 3.243 01:58P Chart for QNG6M Options for QNG6M
Jul 26 3.550 3.627 3.472 3.501 0.073 3.491 01:58P Chart for QNG6N Options for QNG6N
Aug 26 3.641 3.716 3.556 3.578 0.068 3.571 01:58P Chart for QNG6Q Options for QNG6Q
Sep 26 3.633 3.704 3.539 3.559 0.068 3.553 01:58P Chart for QNG6U Options for QNG6U
Oct 26 3.696 3.771 3.595 3.615 0.065 3.612 01:58P Chart for QNG6V Options for QNG6V
Nov 26 4.025 4.092 3.933 3.948 0.076 3.948 01:58P Chart for QNG6X Options for QNG6X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 4.3262 4.5989 4.2931 4.3304 0.1326 4.3420 01:58P Chart for QHO6J Options for QHO6J
May 26 4.1472 4.3500 4.0536 4.0848 0.0960 4.0964 01:58P Chart for QHO6K Options for QHO6K
Jun 26 3.6721 3.8417 3.6044 3.6228 0.0622 3.6300 01:58P Chart for QHO6M Options for QHO6M
Jul 26 3.3840 3.5257 3.3337 3.3765 0.0645 3.3800 01:58P Chart for QHO6N Options for QHO6N
Aug 26 3.2202 3.3189 3.1635 3.2153 0.0600 3.2152 01:57P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1244 3.2112 3.0703 3.1275 0.0549 3.1233 01:58P Chart for QHO6U Options for QHO6U
Oct 26 3.0366 3.1293 3.0058 3.0526 0.0406 3.0540 01:58P Chart for QHO6V Options for QHO6V
Nov 26 2.9743 3.0117 2.9365 3.0001 0.0537 2.9816 01:58P Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.1612 3.2711 3.0980 3.1154 0.0169 3.1271 01:58P Chart for QRB6J Options for QRB6J
May 26 3.1672 3.2490 3.0727 3.0860 0.0145 3.0978 01:58P Chart for QRB6K Options for QRB6K
Jun 26 3.0474 3.1572 2.9928 3.0073 0.0181 3.0164 01:58P Chart for QRB6M Options for QRB6M
Jul 26 2.9264 3.0317 2.8953 2.9061 0.0142 2.9186 01:58P Chart for QRB6N Options for QRB6N
Aug 26 2.8291 2.9179 2.7950 2.8027 0.0047 2.8176 01:58P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7507 2.8064 2.6914 2.7039 0.0004 2.7150 01:58P Chart for QRB6U Options for QRB6U
Oct 26 2.5056 2.5933 2.4864 2.5089 0.0138 2.5065 01:58P Chart for QRB6V Options for QRB6V
Nov 26 2.4255 2.4800 2.3898 2.4096 0.0086 2.4068 01:58P Chart for QRB6X Options for QRB6X
@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
Mar 26 4830.3 4830.3 4554.0 4586.9 -289.2 4600.7 01:58P Chart for QGC6H Options for QGC6H
Apr 26 4828.0 4868.7 4505.0 4615.6 -280.6 4605.7 01:58P Chart for QGC6J Options for QGC6J
May 26 4854.6 4883.7 4523.4 4633.7 -280.4 4622.9 01:58P Chart for QGC6K Options for QGC6K
Jun 26 4860.5 4903.3 4539.5 4650.2 -282.7 4640.5 01:58P Chart for QGC6M Options for QGC6M
Jul 26 4883.9 4917.6 4559.3 4668.8 -282.9 4658.0 01:58P Chart for QGC6N Options for QGC6N
Aug 26 4894.7 4940.0 4580.0 4682.8 -287.9 4676.2 01:58P Chart for QGC6Q Options for QGC6Q
Sep 26 4930.7 4930.7 4627.0 4669.4 -295.0 4693.8 01:58P Chart for QGC6U Options for QGC6U
Oct 26 4947.4 4950.8 4615.2 4730.0 -275.9 4710.3 01:58P Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 75.705 76.105 67.000 70.930 -6.308 70.902 01:58P Chart for QSI6H Options for QSI6H
Apr 26 75.010 76.400 65.455 71.100 -6.232 70.974 01:58P Chart for QSI6J Options for QSI6J
May 26 75.365 76.755 65.550 71.475 -6.117 71.215 01:58P Chart for QSI6K Options for QSI6K
Jun 26 75.910 76.925 65.965 71.535 -6.337 71.469 01:58P Chart for QSI6M Options for QSI6M
Jul 26 76.070 77.305 66.040 71.800 -6.356 71.722 01:58P Chart for QSI6N Options for QSI6N
Aug 26 70.625 72.465 70.625 72.125 -6.324 71.991 01:58P Chart for QSI6Q Options for QSI6Q
Sep 26 76.835 77.760 66.900 72.195 -6.517 72.224 01:58P Chart for QSI6U Options for QSI6U
Oct 26 69.680 69.690 69.680 69.690 -6.502 72.452 01:58P Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.4800 5.4805 5.2895 5.4490 -0.1050 5.4330 01:58P Chart for QHG6H Options for QHG6H
Apr 26 5.4565 5.5095 5.2815 5.4590 -0.1065 5.4420 01:58P Chart for QHG6J Options for QHG6J
May 26 5.4885 5.5550 5.2970 5.4935 -0.1005 5.4690 01:58P Chart for QHG6K Options for QHG6K
Jun 26 5.5660 5.5660 5.3285 5.5140 -0.1080 5.4970 01:58P Chart for QHG6M Options for QHG6M
Jul 26 5.5475 5.6110 5.3565 5.5430 -0.1075 5.5250 01:58P Chart for QHG6N Options for QHG6N
Aug 26 5.5560 5.5725 5.4580 5.5725 -0.1075 5.5540 01:58P Chart for QHG6Q Options for QHG6Q
Sep 26 5.6170 5.6630 5.4135 5.5965 -0.1120 5.5825 01:58P Chart for QHG6U Options for QHG6U
Oct 26 5.6135 5.6155 5.4750 5.6055 -0.1265 5.6110 01:58P Chart for QHG6V Options for QHG6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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