Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 25 66.73 67.01 65.42 66.64 -0.14 66.38s 04:01P Chart for QCL5Q Options for QCL5Q
Sep 25 65.49 65.79 64.38 65.39 -0.18 65.19s 04:01P Chart for QCL5U Options for QCL5U
Oct 25 64.53 64.74 63.50 64.31 -0.18 64.19s 04:01P Chart for QCL5V Options for QCL5V
Nov 25 64.00 64.06 62.94 63.63 -0.18 63.53s 04:01P Chart for QCL5X Options for QCL5X
Dec 25 63.48 63.61 62.56 63.21 -0.18 63.09s 04:01P Chart for QCL5Z Options for QCL5Z
Jan 26 63.22 63.29 62.38 62.93 -0.18 62.85s 04:01P Chart for QCL6F Options for QCL6F
Feb 26 63.06 63.18 62.28 62.83 -0.19 62.70s 04:01P Chart for QCL6G Options for QCL6G
Mar 26 62.99 63.06 62.22 62.64 -0.19 62.61s 04:01P Chart for QCL6H Options for QCL6H
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Aug 25 3.519 3.598 3.491 3.556 0.028 3.551s 04:01P Chart for QNG5Q Options for QNG5Q
Sep 25 3.556 3.631 3.527 3.588 0.027 3.585s 04:01P Chart for QNG5U Options for QNG5U
Oct 25 3.684 3.747 3.651 3.704 0.027 3.705s 04:01P Chart for QNG5V Options for QNG5V
Nov 25 4.082 4.117 4.042 4.081 0.010 4.088s 04:01P Chart for QNG5X Options for QNG5X
Dec 25 4.693 4.717 4.638 4.665 -0.008 4.677s 04:01P Chart for QNG5Z Options for QNG5Z
Jan 26 4.994 5.018 4.942 4.967 -0.011 4.977s 04:01P Chart for QNG6F Options for QNG6F
Feb 26 4.685 4.701 4.632 4.652 -0.011 4.663s 04:01P Chart for QNG6G Options for QNG6G
Mar 26 4.198 4.222 4.167 4.193 -0.006 4.192s 04:01P Chart for QNG6H Options for QNG6H
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 25 2.4130 2.4195 2.3554 2.3945 -0.0137 2.3915s 04:00P Chart for QHO5Q Options for QHO5Q
Sep 25 2.3853 2.3915 2.3350 2.3694 -0.0113 2.3672s 04:00P Chart for QHO5U Options for QHO5U
Oct 25 2.3580 2.3646 2.3153 2.3464 -0.0085 2.3443s 04:00P Chart for QHO5V Options for QHO5V
Nov 25 2.3237 2.3300 2.2852 2.3139 -0.0069 2.3122s 04:00P Chart for QHO5X Options for QHO5X
Dec 25 2.2850 2.2888 2.2469 2.2737 -0.0067 2.2722s 04:00P Chart for QHO5Z Options for QHO5Z
Jan 26 2.2734 2.2744 2.2352 2.2618 -0.0068 2.2583s 04:00P Chart for QHO6F Options for QHO6F
Feb 26 2.2594 2.2594 2.2242 2.2498 -0.0067 2.2460s 04:00P Chart for QHO6G Options for QHO6G
Mar 26 2.2346 2.2346 2.2015 2.2235 -0.0072 2.2210s 04:00P Chart for QHO6H Options for QHO6H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 25 2.1719 2.1774 2.1287 2.1520 -0.0256 2.1440s 04:00P Chart for QRB5Q Options for QRB5Q
Sep 25 2.1289 2.1308 2.0888 2.1091 -0.0219 2.1014s 04:00P Chart for QRB5U Options for QRB5U
Oct 25 1.9722 1.9735 1.9361 1.9556 -0.0178 1.9477s 04:00P Chart for QRB5V Options for QRB5V
Nov 25 1.9197 1.9200 1.8850 1.9046 -0.0156 1.8971s 04:00P Chart for QRB5X Options for QRB5X
Dec 25 1.8827 1.8831 1.8496 1.8690 -0.0139 1.8619s 04:00P Chart for QRB5Z Options for QRB5Z
Jan 26 1.8685 1.8685 1.8368 1.8547 -0.0134 1.8482s 04:00P Chart for QRB6F Options for QRB6F
Feb 26 1.8626 1.8639 1.8446 1.8620 -0.0135 1.8548s 04:00P Chart for QRB6G Options for QRB6G
Mar 26 1.8911 1.8911 1.8648 1.8740 -0.0138 1.8743s 04:00P Chart for QRB6H Options for QRB6H
@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
Jul 25 3341.2 3352.9 3329.5 3352.9 22.7 3352.5s 04:00P Chart for QGC5N Options for QGC5N
Aug 25 3330.5 3385.8 3326.1 3354.2 22.4 3359.1s 04:00P Chart for QGC5Q Options for QGC5Q
Sep 25 3346.5 3400.0 3341.4 3370.1 22.3 3373.7s 04:00P Chart for QGC5U Options for QGC5U
Oct 25 3360.7 3413.0 3354.3 3382.3 22.3 3386.9s 04:00P Chart for QGC5V Options for QGC5V
Nov 25 3383.8 3419.8 3372.8 3404.0 22.3 3402.1s 04:00P Chart for QGC5X Options for QGC5X
Dec 25 3386.0 3441.5 3382.3 3410.0 22.3 3415.2s 04:00P Chart for QGC5Z Options for QGC5Z
Jan 26 3426.4 22.2 3429.3s 04:00P Chart for QGC6F Options for QGC6F
Feb 26 3421.7 3469.0 3409.7 3438.2 22.1 3442.2s 04:00P Chart for QGC6G Options for QGC6G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jul 25 37.970 38.055 37.790 37.880 0.019 37.853s 04:01P Chart for QSI5N Options for QSI5N
Aug 25 37.855 38.200 37.600 37.945 0.013 37.942s 04:01P Chart for QSI5Q Options for QSI5Q
Sep 25 37.985 38.380 37.750 38.125 0.009 38.119s 04:01P Chart for QSI5U Options for QSI5U
Oct 25 38.405 38.520 38.125 38.280 0.008 38.274s 04:01P Chart for QSI5V Options for QSI5V
Nov 25 38.570 0.009 38.442s 04:01P Chart for QSI5X Options for QSI5X
Dec 25 38.460 38.840 38.235 38.610 0.008 38.596s 04:01P Chart for QSI5Z Options for QSI5Z
Jan 26 38.540 38.540 38.540 38.540 0.002 38.756s 04:01P Chart for QSI6F Options for QSI6F
Feb 26 38.920 39.055 38.580 39.055 0.008 38.905s 04:01P Chart for QSI6G Options for QSI6G
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jul 25 5.4900 5.5140 5.4450 5.4895 -0.0495 5.4965s 04:01P Chart for QHG5N Options for QHG5N
Aug 25 5.4955 5.5310 5.4595 5.4895 -0.0495 5.5035s 04:01P Chart for QHG5Q Options for QHG5Q
Sep 25 5.5155 5.5665 5.4680 5.5185 -0.0515 5.5260s 04:01P Chart for QHG5U Options for QHG5U
Oct 25 5.5490 5.5765 5.4990 5.5460 -0.0525 5.5460s 04:01P Chart for QHG5V Options for QHG5V
Nov 25 5.5695 5.5695 5.5690 5.5690 -0.0535 5.5715s 04:01P Chart for QHG5X Options for QHG5X
Dec 25 5.5945 5.6335 5.5380 5.5835 -0.0530 5.5945s 04:01P Chart for QHG5Z Options for QHG5Z
Jan 26 5.5810 5.5810 5.5810 5.5810 -0.0535 5.6115s 04:01P Chart for QHG6F Options for QHG6F
Feb 26 5.5955 5.5955 5.5955 5.5955 -0.0535 5.6295s 04:01P Chart for QHG6G Options for QHG6G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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