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 98.23 100.42 97.00 98.87 1.00 97.87 10:28A Chart for QCL6K Options for QCL6K
Jun 26 90.30 91.80 89.05 90.80 0.87 89.93 10:28A Chart for QCL6M Options for QCL6M
Jul 26 85.37 86.01 84.15 85.66 0.87 84.79 10:28A Chart for QCL6N Options for QCL6N
Aug 26 81.07 81.84 80.37 81.79 0.86 80.93 10:28A Chart for QCL6Q Options for QCL6Q
Sep 26 78.58 79.31 77.84 79.31 0.93 78.38 10:28A Chart for QCL6U Options for QCL6U
Oct 26 76.60 77.36 75.99 77.33 0.82 76.51 10:28A Chart for QCL6V Options for QCL6V
Nov 26 75.30 75.94 74.85 75.92 0.63 75.29 10:28A Chart for QCL6X Options for QCL6X
Dec 26 74.36 75.14 73.89 75.13 0.74 74.39 10:28A Chart for QCL6Z Options for QCL6Z
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 26 2.671 2.689 2.628 2.668 -0.002 2.670 10:28A Chart for QNG6K Options for QNG6K
Jun 26 2.813 2.832 2.776 2.811 -0.003 2.814 10:28A Chart for QNG6M Options for QNG6M
Jul 26 3.115 3.126 3.075 3.103 -0.005 3.108 10:28A Chart for QNG6N Options for QNG6N
Aug 26 3.183 3.193 3.145 3.172 -0.009 3.181 10:28A Chart for QNG6Q Options for QNG6Q
Sep 26 3.164 3.174 3.126 3.154 -0.009 3.163 10:28A Chart for QNG6U Options for QNG6U
Oct 26 3.234 3.250 3.195 3.216 -0.015 3.231 10:28A Chart for QNG6V Options for QNG6V
Nov 26 3.520 3.534 3.477 3.502 -0.014 3.516 10:28A Chart for QNG6X Options for QNG6X
Dec 26 4.294 4.298 4.225 4.249 -0.035 4.284 10:28A Chart for QNG6Z Options for QNG6Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.9524 4.0322 3.7644 3.7846 -0.1524 3.9370 10:28A Chart for QHO6K Options for QHO6K
Jun 26 3.6967 3.7770 3.5618 3.5945 -0.1025 3.6970 10:28A Chart for QHO6M Options for QHO6M
Jul 26 3.5115 3.5760 3.4187 3.4575 -0.0612 3.5187 10:28A Chart for QHO6N Options for QHO6N
Aug 26 3.3772 3.4274 3.3083 3.3483 -0.0338 3.3821 10:28A Chart for QHO6Q Options for QHO6Q
Sep 26 3.2817 3.3166 3.2221 3.2617 -0.0164 3.2781 10:28A Chart for QHO6U Options for QHO6U
Oct 26 3.1725 3.2141 3.1437 3.1699 -0.0160 3.1859 10:28A Chart for QHO6V Options for QHO6V
Nov 26 3.0876 3.1010 3.0602 3.0880 -0.0050 3.0930 10:28A Chart for QHO6X Options for QHO6X
Dec 26 2.9966 3.0312 2.9653 3.0051 0.0017 3.0034 10:28A Chart for QHO6Z Options for QHO6Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 26 3.0139 3.0596 2.9849 3.0472 0.0465 3.0007 10:28A Chart for QRB6K Options for QRB6K
Jun 26 2.9296 2.9813 2.9126 2.9668 0.0396 2.9272 10:28A Chart for QRB6M Options for QRB6M
Jul 26 2.8432 2.8808 2.8225 2.8682 0.0330 2.8352 10:28A Chart for QRB6N Options for QRB6N
Aug 26 2.7516 2.7828 2.7354 2.7746 0.0318 2.7428 10:28A Chart for QRB6Q Options for QRB6Q
Sep 26 2.6554 2.6818 2.6394 2.6818 0.0355 2.6463 10:28A Chart for QRB6U Options for QRB6U
Oct 26 2.4320 2.4587 2.4280 2.4587 0.0261 2.4326 10:28A Chart for QRB6V Options for QRB6V
Nov 26 2.3370 2.3610 2.3275 2.3610 0.0253 2.3357 10:28A Chart for QRB6X Options for QRB6X
Dec 26 2.2611 2.2877 2.2426 2.2877 0.0266 2.2611 10:28A 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 4745.9 4791.0 4745.9 4777.3 - 14.9 4792.2 10:28A Chart for QGC6J Options for QGC6J
May 26 4785.4 4801.2 4737.8 4789.0 - 11.6 4800.6 10:28A Chart for QGC6K Options for QGC6K
Jun 26 4790.5 4820.0 4752.7 4804.7 - 13.3 4818.0 10:28A Chart for QGC6M Options for QGC6M
Jul 26 4806.7 4837.2 4783.6 4831.9 - 4.3 4836.2 10:28A Chart for QGC6N Options for QGC6N
Aug 26 4833.9 4856.5 4789.6 4843.0 - 12.5 4855.5 10:28A Chart for QGC6Q Options for QGC6Q
Sep 26 4851.2 4852.9 4851.2 4852.9 - 20.6 4873.5 10:28A Chart for QGC6U Options for QGC6U
Oct 26 4857.4 4886.0 4832.0 4884.0 - 7.4 4891.4 10:28A Chart for QGC6V Options for QGC6V
Nov 26 4815.1 4909.0 Chart for QGC6X Options for QGC6X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 75.305 76.650 75.305 76.650 0.373 76.277 10:28A Chart for QSI6J Options for QSI6J
May 26 75.500 77.005 74.880 76.690 0.252 76.438 10:28A Chart for QSI6K Options for QSI6K
Jun 26 75.805 77.245 75.265 77.065 0.338 76.727 10:28A Chart for QSI6M Options for QSI6M
Jul 26 76.240 77.550 75.495 77.290 0.274 77.016 10:28A Chart for QSI6N Options for QSI6N
Aug 26 77.750 77.750 77.750 77.750 0.423 77.327 10:28A Chart for QSI6Q Options for QSI6Q
Sep 26 76.375 78.180 76.235 77.670 0.066 77.604 10:28A Chart for QSI6U Options for QSI6U
Oct 26 77.900 77.863 Chart for QSI6V Options for QSI6V
Nov 26 77.985 78.151 Chart for QSI6X Options for QSI6X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 26 5.7775 5.7775 5.7705 5.7705 0.0225 5.7480 10:28A Chart for QHG6J Options for QHG6J
May 26 5.7555 5.9360 5.7375 5.8985 0.1340 5.7645 10:28A Chart for QHG6K Options for QHG6K
Jun 26 5.7845 5.9600 5.7845 5.9365 0.1435 5.7930 10:28A Chart for QHG6M Options for QHG6M
Jul 26 5.8100 5.9930 5.7955 5.9575 0.1355 5.8220 10:28A Chart for QHG6N Options for QHG6N
Aug 26 5.9140 5.9805 5.9140 5.9805 0.1300 5.8505 10:28A Chart for QHG6Q Options for QHG6Q
Sep 26 5.8730 6.0475 5.8560 6.0155 0.1360 5.8795 10:28A Chart for QHG6U Options for QHG6U
Oct 26 6.0030 6.0030 6.0030 6.0030 0.0970 5.9060 10:28A Chart for QHG6V Options for QHG6V
Nov 26 5.9280 6.0720 5.9280 6.0720 0.1385 5.9335 10:28A 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