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 87.89 88.40 87.83 88.28 -1.33 89.61 06:35P Chart for QCL6K Options for QCL6K
Jun 26 85.82 86.53 85.50 86.33 -1.09 87.42 06:35P Chart for QCL6M Options for QCL6M
Jul 26 82.56 83.44 82.56 83.04 -0.90 83.94 06:35P Chart for QCL6N Options for QCL6N
Aug 26 79.79 80.38 79.79 80.08 -0.85 80.93 06:35P Chart for QCL6Q Options for QCL6Q
Sep 26 78.00 78.11 77.80 77.87 -0.80 78.67 06:35P Chart for QCL6U Options for QCL6U
Oct 26 76.44 76.44 76.11 76.20 -0.67 76.87 06:35P Chart for QCL6V Options for QCL6V
Nov 26 75.10 75.35 74.80 74.80 -0.79 75.59 06:35P Chart for QCL6X Options for QCL6X
Dec 26 73.63 74.32 73.63 73.84 -0.74 74.58 06:35P Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.675 2.675 2.655 2.666 -0.023 2.689 06:34P Chart for QNG6K Options for QNG6K
Jun 26 2.816 2.816 2.805 2.813 -0.018 2.831 06:34P Chart for QNG6M Options for QNG6M
Jul 26 3.095 3.095 3.088 3.093 -0.018 3.111 06:34P Chart for QNG6N Options for QNG6N
Aug 26 3.169 3.169 3.169 3.169 -0.019 3.188 06:35P Chart for QNG6Q Options for QNG6Q
Sep 26 3.155 3.155 3.155 3.155 -0.017 3.172 06:35P Chart for QNG6U Options for QNG6U
Oct 26 3.225 3.227 3.225 3.226 -0.016 3.242 06:35P Chart for QNG6V Options for QNG6V
Nov 26 3.549 3.555 3.494 3.509 0.016 3.522s 06:35P Chart for QNG6X Options for QNG6X
Dec 26 4.241 4.252 4.200 4.200 0.019 4.215s 06:35P Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.5151 3.5351 3.5151 3.5291 -0.0118 3.5409 06:34P Chart for QHO6K Options for QHO6K
Jun 26 3.4498 3.4498 3.4065 3.4275 -0.0118 3.4393 06:34P Chart for QHO6M Options for QHO6M
Jul 26 3.2868 3.3069 3.2868 3.3027 -0.0154 3.3181 06:34P Chart for QHO6N Options for QHO6N
Aug 26 3.2109 3.2109 3.2109 3.2109 -0.0121 3.2230 06:34P Chart for QHO6Q Options for QHO6Q
Sep 26 3.2153 3.2242 3.1126 3.1278 0.0956 3.1497s 06:33P Chart for QHO6U Options for QHO6U
Oct 26 3.1407 3.1435 3.0507 3.0614 0.0895 3.0832s 06:33P Chart for QHO6V Options for QHO6V
Nov 26 3.0664 3.0705 2.9789 2.9957 0.0847 3.0100s 06:33P Chart for QHO6X Options for QHO6X
Dec 26 3.0080 3.0080 2.9044 2.9135 0.0801 2.9348s 06:35P Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0780 3.1000 3.0771 3.0916 -0.0252 3.1168 06:34P Chart for QRB6K Options for QRB6K
Jun 26 3.0009 3.0220 3.0009 3.0129 -0.0227 3.0356 06:34P Chart for QRB6M Options for QRB6M
Jul 26 2.9020 2.9129 2.9020 2.9048 -0.0212 2.9260 06:34P Chart for QRB6N Options for QRB6N
Aug 26 2.8065 2.8067 2.8018 2.8018 -0.0209 2.8227 06:34P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7453 2.7492 2.6810 2.6905 0.0739 2.7162s 06:32P Chart for QRB6U Options for QRB6U
Oct 26 2.5000 2.5017 2.4591 2.4603 0.0641 2.4849s 06:32P Chart for QRB6V Options for QRB6V
Nov 26 2.3646 2.3932 2.3640 2.3724 0.0566 2.3751s 06:32P Chart for QRB6X Options for QRB6X
Dec 26 2.2833 2.2833 2.2810 2.2810 -0.0090 2.2900 06:32P 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 4807.2 4806.6 Chart for QGC6J Options for QGC6J
May 26 4831.3 4836.0 4826.6 4836.0 24.1 4811.9 06:35P Chart for QGC6K Options for QGC6K
Jun 26 4842.4 4854.8 4841.1 4844.5 15.7 4828.8 06:35P Chart for QGC6M Options for QGC6M
Jul 26 4863.2 4869.3 4860.4 4866.7 20.4 4846.3 06:35P Chart for QGC6N Options for QGC6N
Aug 26 4883.6 4890.7 4881.8 4883.7 18.3 4865.4 06:35P Chart for QGC6Q Options for QGC6Q
Sep 26 4896.5 4905.0 4896.5 4905.0 22.8 4882.2 06:35P Chart for QGC6U Options for QGC6U
Oct 26 4915.0 4921.0 4915.0 4917.5 17.7 4899.8 06:35P Chart for QGC6V Options for QGC6V
Nov 26 4941.5 4917.1 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 79.505 79.951 Chart for QSI6J Options for QSI6J
May 26 79.845 80.380 79.780 80.075 0.037 80.038 06:35P Chart for QSI6K Options for QSI6K
Jun 26 80.140 80.565 80.140 80.450 0.118 80.332 06:35P Chart for QSI6M Options for QSI6M
Jul 26 80.390 80.950 80.390 80.690 0.072 80.618 06:35P Chart for QSI6N Options for QSI6N
Aug 26 81.010 80.932 Chart for QSI6Q Options for QSI6Q
Sep 26 81.400 81.400 81.380 81.380 0.169 81.211 06:35P Chart for QSI6U Options for QSI6U
Oct 26 81.220 81.479 Chart for QSI6V Options for QSI6V
Nov 26 77.985 81.770 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 6.0330 6.0360 Chart for QHG6J Options for QHG6J
May 26 6.0500 6.0505 6.0430 6.0455 -0.0005 6.0460 06:35P Chart for QHG6K Options for QHG6K
Jun 26 6.0765 6.0760 Chart for QHG6M Options for QHG6M
Jul 26 6.1065 6.1105 6.1035 6.1060 -0.0005 6.1065 06:35P Chart for QHG6N Options for QHG6N
Aug 26 6.1350 6.1350 Chart for QHG6Q Options for QHG6Q
Sep 26 6.1680 6.1680 6.1640 6.1640 -0.0005 6.1645 06:35P Chart for QHG6U Options for QHG6U
Oct 26 6.1845 6.1925 Chart for QHG6V Options for QHG6V
Nov 26 6.2135 6.2215 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