Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 21 62.98 63.13 62.63 62.93 -0.20 63.13 10:11P Chart for QCL1K Options for QCL1K
Jun 21 63.01 63.19 62.67 62.99 -0.20 63.19 10:11P Chart for QCL1M Options for QCL1M
Jul 21 62.93 63.10 62.60 62.89 -0.20 63.09 10:11P Chart for QCL1N Options for QCL1N
Aug 21 62.66 62.74 62.37 62.65 -0.16 62.81 10:11P Chart for QCL1Q Options for QCL1Q
Sep 21 62.34 62.35 61.95 62.25 -0.13 62.38 10:11P Chart for QCL1U Options for QCL1U
Oct 21 61.74 61.92 61.48 61.77 -0.11 61.88 10:11P Chart for QCL1V Options for QCL1V
Nov 21 61.25 61.25 61.00 61.25 -0.12 61.37 10:11P Chart for QCL1X Options for QCL1X
Dec 21 60.76 60.91 60.48 60.72 -0.13 60.85 10:11P Chart for QCL1Z Options for QCL1Z
Jan 22 60.17 60.24 60.00 60.24 -0.11 60.35 10:11P Chart for QCL2F Options for QCL2F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 21 2.707 2.725 2.694 2.719 0.039 2.680 10:10P Chart for QNG1K Options for QNG1K
Jun 21 2.773 2.793 2.765 2.786 0.032 2.754 10:10P Chart for QNG1M Options for QNG1M
Jul 21 2.843 2.863 2.840 2.859 0.030 2.829 10:10P Chart for QNG1N Options for QNG1N
Aug 21 2.875 2.891 2.867 2.885 0.027 2.858 10:10P Chart for QNG1Q Options for QNG1Q
Sep 21 2.854 2.875 2.853 2.872 0.029 2.843 10:10P Chart for QNG1U Options for QNG1U
Oct 21 2.873 2.893 2.873 2.888 0.026 2.862 10:10P Chart for QNG1V Options for QNG1V
Nov 21 2.950 2.968 2.949 2.963 0.023 2.940 10:10P Chart for QNG1X Options for QNG1X
Dec 21 3.095 3.107 3.093 3.103 0.018 3.085 10:10P Chart for QNG1Z Options for QNG1Z
Jan 22 3.180 3.193 3.178 3.190 0.016 3.174 10:10P Chart for QNG2F Options for QNG2F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 21 1.8913 1.8950 1.8826 1.8908 -0.0049 1.8957 10:10P Chart for QHO1K Options for QHO1K
Jun 21 1.8927 1.8967 1.8850 1.8914 -0.0061 1.8975 10:10P Chart for QHO1M Options for QHO1M
Jul 21 1.8983 1.8983 1.8895 1.8925 -0.0078 1.9003 10:10P Chart for QHO1N Options for QHO1N
Aug 21 1.8956 1.8978 1.8950 1.8960 -0.0071 1.9031 10:10P Chart for QHO1Q Options for QHO1Q
Sep 21 1.8979 1.8979 1.8979 1.8979 -0.0090 1.9069 10:10P Chart for QHO1U Options for QHO1U
Oct 21 1.9105 1.9148 1.9069 1.9100 -0.0024 1.9103s 10:10P Chart for QHO1V Options for QHO1V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 21 2.0384 2.0408 2.0298 2.0372 -0.0027 2.0399 10:10P Chart for QRB1K Options for QRB1K
Jun 21 2.0393 2.0439 2.0324 2.0417 -0.0009 2.0426 10:10P Chart for QRB1M Options for QRB1M
Jul 21 2.0259 2.0275 2.0234 2.0234 -0.0086 2.0320 10:10P Chart for QRB1N Options for QRB1N
Aug 21 2.0075 2.0075 2.0075 2.0075 -0.0023 2.0098 10:10P Chart for QRB1Q Options for QRB1Q
Sep 21 1.9845 1.9955 1.9756 1.9761 -0.0088 1.9782s 10:10P Chart for QRB1U Options for QRB1U
Oct 21 1.8350 1.8410 1.8350 1.8410 -0.0029 1.8439 10:10P Chart for QRB1V Options for QRB1V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 21 1.905 2.010s 04/16 Chart for @AC1K Options for @AC1K
Jun 21 2.010 2.010s 04/16 Chart for @AC1M Options for @AC1M
Jul 21 2.010 2.010s 04/16 Chart for @AC1N Options for @AC1N
Aug 21 1.751 1.950s 04/16 Chart for @AC1Q Options for @AC1Q
Sep 21 1.710 1.950s 04/16 Chart for @AC1U Options for @AC1U
Oct 21 1.937 1.937s 04/16 Chart for @AC1V Options for @AC1V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Apr 21 1775.7 1779.0 Chart for QGC1J Options for QGC1J
May 21 1777.2 1782.7 1772.5 1774.5 - 4.8 1779.3 10:11P Chart for QGC1K Options for QGC1K
Jun 21 1778.8 1784.0 1773.3 1779.0 - 1.2 1780.2 10:11P Chart for QGC1M Options for QGC1M
Aug 21 1780.1 1785.5 1775.8 1781.5 - 0.7 1782.2 10:11P Chart for QGC1Q Options for QGC1Q
Oct 21 1785.6 1785.6 1780.7 1780.7 - 3.5 1784.2 10:11P Chart for QGC1V Options for QGC1V
Dec 21 1785.0 1789.6 1780.0 1785.2 - 1.1 1786.3 10:11P Chart for QGC1Z Options for QGC1Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 21 24.815 26.099 Chart for QSI1J Options for QSI1J
May 21 26.055 26.160 25.755 25.900 -0.205 26.105 10:11P Chart for QSI1K Options for QSI1K
Jun 21 26.000 26.000 25.880 25.905 -0.215 26.120 10:11P Chart for QSI1M Options for QSI1M
Jul 21 26.110 26.190 25.795 25.950 -0.190 26.140 10:11P Chart for QSI1N Options for QSI1N
Sep 21 26.000 26.000 25.820 25.950 -0.219 26.169 10:11P Chart for QSI1U Options for QSI1U
Dec 21 26.105 26.235 25.875 25.990 -0.212 26.202 10:11P Chart for QSI1Z Options for QSI1Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 21 4.1800 4.1800 4.1800 4.1800 4.1800 10:11P Chart for QHG1J Options for QHG1J
May 21 4.1660 4.2065 4.1520 4.2050 0.0370 4.1680 10:11P Chart for QHG1K Options for QHG1K
Jun 21 4.1800 4.2040 4.1590 4.2040 0.0320 4.1720 10:11P Chart for QHG1M Options for QHG1M
Jul 21 4.1710 4.2130 4.1590 4.2110 0.0380 4.1730 10:11P Chart for QHG1N Options for QHG1N
Aug 21 4.1730 4.1730 4.1730 4.1730 -0.0005 4.1735 10:11P Chart for QHG1Q Options for QHG1Q
Sep 21 4.1715 4.2145 4.1610 4.2145 0.0395 4.1750 10:11P Chart for QHG1U Options for QHG1U
Oct 21 4.1730 4.1730 4.1730 4.1730 -0.0025 4.1755 10:11P Chart for QHG1V Options for QHG1V
Nov 21 4.1730 4.1730 4.1730 4.1730 4.1730 10:11P Chart for QHG1X Options for QHG1X
Dec 21 4.1675 4.2000 4.1580 4.2000 0.0325 4.1675 10:11P Chart for QHG1Z Options for QHG1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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