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 99.13 100.02 98.24 98.28 1.96 96.32 08:37P Chart for QCL6J Options for QCL6J
May 26 98.06 99.17 97.33 97.56 2.10 95.46 08:37P Chart for QCL6K Options for QCL6K
Jun 26 94.93 95.66 94.10 94.18 1.75 92.43 08:37P Chart for QCL6M Options for QCL6M
Jul 26 90.81 92.01 90.65 90.65 1.57 89.08 08:37P Chart for QCL6N Options for QCL6N
Aug 26 88.08 88.38 87.25 87.25 1.32 85.93 08:37P Chart for QCL6Q Options for QCL6Q
Sep 26 84.42 85.34 84.28 84.28 1.03 83.25 08:37P Chart for QCL6U Options for QCL6U
Oct 26 82.31 82.66 81.82 81.82 0.85 80.97 08:37P Chart for QCL6V Options for QCL6V
Nov 26 80.24 80.52 80.07 80.12 0.88 79.24 08:37P Chart for QCL6X Options for QCL6X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.164 3.263 3.164 3.235 0.170 3.065 08:36P Chart for QNG6J Options for QNG6J
May 26 3.141 3.216 3.127 3.192 0.159 3.033 08:36P Chart for QNG6K Options for QNG6K
Jun 26 3.268 3.349 3.268 3.322 0.160 3.162 08:36P Chart for QNG6M Options for QNG6M
Jul 26 3.550 3.612 3.545 3.589 0.161 3.428 08:37P Chart for QNG6N Options for QNG6N
Aug 26 3.641 3.697 3.633 3.671 0.161 3.510 08:37P Chart for QNG6Q Options for QNG6Q
Sep 26 3.633 3.682 3.616 3.655 0.164 3.491 08:37P Chart for QNG6U Options for QNG6U
Oct 26 3.696 3.747 3.679 3.720 0.170 3.550 08:37P Chart for QNG6V Options for QNG6V
Nov 26 4.025 4.070 4.014 4.047 0.175 3.872 08:37P 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 4.5000 4.3262 4.4440 0.2462 4.1978 08:36P Chart for QHO6J Options for QHO6J
May 26 4.1472 4.2511 4.0774 4.2049 0.2161 3.9888 08:36P Chart for QHO6K Options for QHO6K
Jun 26 3.6721 3.7290 3.6721 3.6894 0.1288 3.5606 08:36P Chart for QHO6M Options for QHO6M
Jul 26 3.3840 3.4285 3.3828 3.3937 0.0817 3.3120 08:37P Chart for QHO6N Options for QHO6N
Aug 26 3.2202 3.2328 3.2056 3.2095 0.0542 3.1553 08:37P Chart for QHO6Q Options for QHO6Q
Sep 26 3.1244 3.1284 3.1088 3.1105 0.0379 3.0726 08:37P Chart for QHO6U Options for QHO6U
Oct 26 3.0366 3.0528 3.0366 3.0433 0.0313 3.0120 08:37P Chart for QHO6V Options for QHO6V
Nov 26 2.9743 2.9743 2.9617 2.9681 0.0217 2.9464 08:37P Chart for QHO6X Options for QHO6X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 26 3.1612 3.2029 3.1351 3.1595 0.0610 3.0985 08:37P Chart for QRB6J Options for QRB6J
May 26 3.1672 3.1750 3.1075 3.1278 0.0563 3.0715 08:37P Chart for QRB6K Options for QRB6K
Jun 26 3.0474 3.0827 3.0182 3.0403 0.0511 2.9892 08:37P Chart for QRB6M Options for QRB6M
Jul 26 2.9264 2.9690 2.9155 2.9290 0.0371 2.8919 08:37P Chart for QRB6N Options for QRB6N
Aug 26 2.8291 2.8600 2.8145 2.8269 0.0289 2.7980 08:37P Chart for QRB6Q Options for QRB6Q
Sep 26 2.7507 2.7507 2.7249 2.7268 0.0233 2.7035 08:37P Chart for QRB6U Options for QRB6U
Oct 26 2.5056 2.5360 2.5056 2.5208 0.0257 2.4951 08:37P Chart for QRB6V Options for QRB6V
Nov 26 2.4255 2.4339 2.4230 2.4235 0.0225 2.4010 08:37P 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 4821.7 4889.9 Chart for QGC6H Options for QGC6H
Apr 26 4828.0 4859.0 4806.0 4858.8 - 37.4 4896.2 08:37P Chart for QGC6J Options for QGC6J
May 26 4854.6 4874.8 4831.5 4874.8 - 39.3 4914.1 08:37P Chart for QGC6K Options for QGC6K
Jun 26 4860.5 4894.0 4843.4 4892.0 - 40.9 4932.9 08:37P Chart for QGC6M Options for QGC6M
Jul 26 4883.9 4897.0 4883.8 4894.6 - 57.1 4951.7 08:37P Chart for QGC6N Options for QGC6N
Aug 26 4894.7 4918.6 4894.7 4918.6 - 52.1 4970.7 08:37P Chart for QGC6Q Options for QGC6Q
Sep 26 4930.7 4930.7 4927.9 4927.9 - 60.9 4988.8 08:37P Chart for QGC6U Options for QGC6U
Oct 26 4947.4 4947.4 4943.5 4943.5 - 62.4 5005.9 08:37P Chart for QGC6V Options for QGC6V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 75.705 75.705 75.605 75.605 -1.633 77.238 08:37P Chart for QSI6H Options for QSI6H
Apr 26 75.010 76.385 74.885 76.085 -1.247 77.332 08:37P Chart for QSI6J Options for QSI6J
May 26 75.365 76.755 75.040 76.520 -1.072 77.592 08:37P Chart for QSI6K Options for QSI6K
Jun 26 75.910 76.835 75.770 75.770 -2.102 77.872 08:37P Chart for QSI6M Options for QSI6M
Jul 26 76.070 77.305 75.660 76.820 -1.336 78.156 08:37P Chart for QSI6N Options for QSI6N
Aug 26 76.375 78.449 Chart for QSI6Q Options for QSI6Q
Sep 26 76.835 77.220 76.580 76.580 -2.132 78.712 08:37P Chart for QSI6U Options for QSI6U
Oct 26 77.700 78.954 Chart for QSI6V Options for QSI6V
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 26 5.4800 5.4805 5.4800 5.4805 -0.0735 5.5540 08:37P Chart for QHG6H Options for QHG6H
Apr 26 5.4565 5.4900 5.4565 5.4900 -0.0755 5.5655 08:37P Chart for QHG6J Options for QHG6J
May 26 5.4885 5.5550 5.4785 5.5345 -0.0595 5.5940 08:37P Chart for QHG6K Options for QHG6K
Jun 26 5.5660 5.5660 5.5400 5.5400 -0.0820 5.6220 08:37P Chart for QHG6M Options for QHG6M
Jul 26 5.5475 5.6110 5.5445 5.5865 -0.0640 5.6505 08:37P Chart for QHG6N Options for QHG6N
Aug 26 5.6855 5.6800 Chart for QHG6Q Options for QHG6Q
Sep 26 5.6170 5.6630 5.6160 5.6455 -0.0630 5.7085 08:37P Chart for QHG6U Options for QHG6U
Oct 26 5.7000 5.7375 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