Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 105.14 106.65 99.30 101.58 - 3.49 105.07 12:26P Chart for QCL6M Options for QCL6M
Jul 26 99.14 100.81 94.28 96.20 - 2.94 99.14 12:26P Chart for QCL6N Options for QCL6N
Aug 26 94.12 95.13 89.59 91.40 -2.07 93.47 12:26P Chart for QCL6Q Options for QCL6Q
Sep 26 89.31 90.34 85.70 87.20 -1.58 88.78 12:26P Chart for QCL6U Options for QCL6U
Oct 26 85.75 86.47 82.49 83.72 -1.26 84.98 12:26P Chart for QCL6V Options for QCL6V
Nov 26 83.13 83.66 80.22 81.25 -1.01 82.26 12:26P Chart for QCL6X Options for QCL6X
Dec 26 80.67 81.53 78.45 79.41 -0.80 80.21 12:26P Chart for QCL6Z Options for QCL6Z
Jan 27 79.67 79.79 77.33 77.98 -0.58 78.56 12:26P Chart for QCL7F Options for QCL7F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 2.755 2.821 2.746 2.771 0.004 2.767 12:27P Chart for QNG6M Options for QNG6M
Jul 26 3.030 3.095 3.026 3.063 0.019 3.044 12:27P Chart for QNG6N Options for QNG6N
Aug 26 3.101 3.162 3.097 3.130 0.017 3.113 12:26P Chart for QNG6Q Options for QNG6Q
Sep 26 3.093 3.151 3.091 3.118 0.015 3.103 12:26P Chart for QNG6U Options for QNG6U
Oct 26 3.160 3.223 3.160 3.191 0.013 3.178 12:26P Chart for QNG6V Options for QNG6V
Nov 26 3.475 3.538 3.475 3.503 0.011 3.492 12:26P Chart for QNG6X Options for QNG6X
Dec 26 4.212 4.261 4.205 4.231 0.013 4.218 12:26P Chart for QNG6Z Options for QNG6Z
Jan 27 4.653 4.707 4.643 4.670 0.007 4.663 12:27P Chart for QNG7F Options for QNG7F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 4.0940 4.1549 3.9072 3.9644 -0.1165 4.0809 12:27P Chart for QHO6M Options for QHO6M
Jul 26 3.9035 3.9560 3.7412 3.7923 -0.0959 3.8882 12:27P Chart for QHO6N Options for QHO6N
Aug 26 3.7425 3.7769 3.5908 3.6358 -0.0799 3.7157 12:27P Chart for QHO6Q Options for QHO6Q
Sep 26 3.6094 3.6462 3.4776 3.5165 -0.0736 3.5901 12:27P Chart for QHO6U Options for QHO6U
Oct 26 3.4983 3.5281 3.3793 3.4133 -0.0679 3.4812 12:27P Chart for QHO6V Options for QHO6V
Nov 26 3.3914 3.4037 3.2761 3.3037 -0.0664 3.3701 12:27P Chart for QHO6X Options for QHO6X
Dec 26 3.2870 3.3044 3.1684 3.1956 -0.0641 3.2597 12:27P Chart for QHO6Z Options for QHO6Z
Jan 27 3.2115 3.2115 3.1157 3.1351 -0.0494 3.1845 12:27P Chart for QHO7F Options for QHO7F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 26 3.6311 3.6768 3.5355 3.5859 -0.0291 3.6150 12:27P Chart for QRB6M Options for QRB6M
Jul 26 3.4698 3.5035 3.3739 3.4175 -0.0298 3.4473 12:27P Chart for QRB6N Options for QRB6N
Aug 26 3.2995 3.3255 3.2064 3.2440 -0.0316 3.2756 12:27P Chart for QRB6Q Options for QRB6Q
Sep 26 3.1270 3.1504 3.0391 3.0731 -0.0294 3.1025 12:27P Chart for QRB6U Options for QRB6U
Oct 26 2.8145 2.8319 2.7357 2.7656 -0.0241 2.7897 12:27P Chart for QRB6V Options for QRB6V
Nov 26 2.6530 2.6682 2.5821 2.6076 -0.0235 2.6311 12:27P Chart for QRB6X Options for QRB6X
Dec 26 2.5265 2.5466 2.4635 2.4862 -0.0235 2.5097 12:27P Chart for QRB6Z Options for QRB6Z
Jan 27 2.4521 2.4529 2.3950 2.4063 -0.0229 2.4292 12:26P Chart for QRB7F Options for QRB7F
@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
May 26 4636.7 4636.7 4581.7 4620.0 5.3 4614.7 12:26P Chart for QGC6K Options for QGC6K
Jun 26 4636.9 4673.0 4570.0 4648.0 18.4 4629.6 12:26P Chart for QGC6M Options for QGC6M
Jul 26 4659.6 4688.9 4592.0 4665.2 18.8 4646.4 12:26P Chart for QGC6N Options for QGC6N
Aug 26 4681.3 4707.7 4605.6 4681.9 17.4 4664.5 12:26P Chart for QGC6Q Options for QGC6Q
Sep 26 4697.0 4714.0 4663.0 4705.0 24.2 4680.8 12:26P Chart for QGC6U Options for QGC6U
Oct 26 4709.4 4739.2 4638.0 4715.0 17.7 4697.3 12:26P Chart for QGC6V Options for QGC6V
Nov 26 4700.9 4715.3 Chart for QGC6X Options for QGC6X
Dec 26 4731.3 4775.0 4676.1 4751.0 19.2 4731.8 12:27P Chart for QGC6Z Options for QGC6Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 26 74.420 76.880 73.110 76.330 2.417 75.951 12:26P Chart for QSI6K Options for QSI6K
Jun 26 74.435 77.120 73.200 76.135 2.397 76.166 12:26P Chart for QSI6M Options for QSI6M
Jul 26 74.315 77.525 73.435 76.500 2.472 76.431 12:26P Chart for QSI6N Options for QSI6N
Aug 26 74.900 76.990 74.310 76.790 2.408 76.712 12:26P Chart for QSI6Q Options for QSI6Q
Sep 26 74.950 78.060 74.025 76.955 2.413 76.965 12:26P Chart for QSI6U Options for QSI6U
Oct 26 73.900 2.416 77.221 12:26P Chart for QSI6V Options for QSI6V
Nov 26 75.910 78.500 74.910 78.500 2.423 77.485 12:26P Chart for QSI6X Options for QSI6X
Dec 26 76.005 78.580 74.830 77.705 2.429 77.737 12:27P Chart for QSI6Z Options for QSI6Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 26 5.9335 5.9360 5.9245 5.9355 0.0095 5.9320 12:27P Chart for QHG6K Options for QHG6K
Jun 26 6.0035 6.0110 5.9395 5.9595 0.0070 5.9565 12:27P Chart for QHG6M Options for QHG6M
Jul 26 6.0270 6.0400 5.9585 5.9890 0.0085 5.9845 12:27P Chart for QHG6N Options for QHG6N
Aug 26 6.0140 6.0140 6.0140 6.0140 0.0035 6.0135 12:27P Chart for QHG6Q Options for QHG6Q
Sep 26 6.0900 6.0950 6.0180 6.0440 0.0055 6.0420 12:27P Chart for QHG6U Options for QHG6U
Oct 26 6.0710 6.0730 6.0685 6.0685 0.0040 6.0715 12:27P Chart for QHG6V Options for QHG6V
Nov 26 6.0975 6.0975 6.0975 6.0975 0.0035 6.1000 12:27P Chart for QHG6X Options for QHG6X
Dec 26 6.1755 6.1810 6.1065 6.1315 0.0075 6.1275 12:27P Chart for QHG6Z Options for QHG6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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