Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 24 77.96 79.15 77.73 78.49 -0.17 78.45s 06/14 Chart for QCL4N Options for QCL4N
Aug 24 77.65 78.80 77.42 78.07 -0.21 78.05s 06/14 Chart for QCL4Q Options for QCL4Q
Sep 24 77.30 78.38 77.09 77.53 -0.27 77.55s 06/14 Chart for QCL4U Options for QCL4U
Oct 24 76.83 77.86 76.63 76.92 -0.33 76.98s 06/14 Chart for QCL4V Options for QCL4V
Nov 24 76.32 77.32 76.19 76.33 -0.37 76.41s 06/14 Chart for QCL4X Options for QCL4X
Dec 24 75.81 76.81 75.65 75.77 -0.38 75.87s 06/14 Chart for QCL4Z Options for QCL4Z
Jan 25 75.36 76.31 75.15 75.26 -0.38 75.37s 06/14 Chart for QCL5F Options for QCL5F
Feb 25 75.00 75.86 74.75 74.81 -0.40 74.91s 06/14 Chart for QCL5G Options for QCL5G
Mar 25 74.54 75.43 74.34 74.38 -0.41 74.48s 06/14 Chart for QCL5H Options for QCL5H
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 24 2.921 3.000 2.870 2.886 -0.078 2.881s 06/14 Chart for QNG4N Options for QNG4N
Aug 24 3.000 3.068 2.950 2.966 -0.074 2.963s 06/14 Chart for QNG4Q Options for QNG4Q
Sep 24 2.972 3.034 2.928 2.944 -0.066 2.943s 06/14 Chart for QNG4U Options for QNG4U
Oct 24 3.044 3.096 2.997 3.014 -0.066 3.013s 06/14 Chart for QNG4V Options for QNG4V
Nov 24 3.383 3.424 3.345 3.360 -0.054 3.356s 06/14 Chart for QNG4X Options for QNG4X
Dec 24 3.800 3.839 3.772 3.787 -0.046 3.784s 06/14 Chart for QNG4Z Options for QNG4Z
Jan 25 4.053 4.091 4.030 4.045 -0.040 4.040s 06/14 Chart for QNG5F Options for QNG5F
Feb 25 3.887 3.923 3.864 3.879 -0.042 3.870s 06/14 Chart for QNG5G Options for QNG5G
Mar 25 3.486 3.516 3.460 3.465 -0.046 3.467s 06/14 Chart for QNG5H Options for QNG5H
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 24 2.4847 2.5338 2.4693 2.4737 -0.0162 2.4706s 06/14 Chart for QHO4N Options for QHO4N
Aug 24 2.4919 2.5445 2.4818 2.4860 -0.0128 2.4839s 06/14 Chart for QHO4Q Options for QHO4Q
Sep 24 2.5043 2.5528 2.4947 2.4977 -0.0136 2.4958s 06/14 Chart for QHO4U Options for QHO4U
Oct 24 2.5096 2.5575 2.5016 2.5050 -0.0137 2.5031s 06/14 Chart for QHO4V Options for QHO4V
Nov 24 2.5088 2.5534 2.5018 2.5032 -0.0139 2.5024s 06/14 Chart for QHO4X Options for QHO4X
Dec 24 2.5051 2.5477 2.4963 2.4986 -0.0135 2.4983s 06/14 Chart for QHO4Z Options for QHO4Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 24 2.4083 2.4471 2.3988 2.4045 -0.0160 2.3996s 06/14 Chart for QRB4N Options for QRB4N
Aug 24 2.3941 2.4319 2.3868 2.3920 -0.0143 2.3877s 06/14 Chart for QRB4Q Options for QRB4Q
Sep 24 2.3686 2.4031 2.3595 2.3648 -0.0158 2.3604s 06/14 Chart for QRB4U Options for QRB4U
Oct 24 2.1951 2.2256 2.1848 2.1901 -0.0178 2.1858s 06/14 Chart for QRB4V Options for QRB4V
Nov 24 2.1461 2.1773 2.1376 2.1428 -0.0181 2.1384s 06/14 Chart for QRB4X Options for QRB4X
Dec 24 2.1170 2.1471 2.1088 2.1140 -0.0179 2.1097s 06/14 Chart for QRB4Z Options for QRB4Z
EB - Not Authorized - ICEEC
Month Open High Low Last Change Close Time More
Aug 24 Chart for EB4Q Options for EB4Q
Sep 24 Chart for EB4U Options for EB4U
Oct 24 Chart for EB4V Options for EB4V
Nov 24 Chart for EB4X Options for EB4X
Dec 24 Chart for EB4Z Options for EB4Z
Jan 25 Chart for EB5F Options for EB5F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 24 2.161 2.161s 06/14 Chart for @AC4N Options for @AC4N
Aug 24 2.161 2.161s 06/14 Chart for @AC4Q Options for @AC4Q
Sep 24 2.161 2.161s 06/14 Chart for @AC4U Options for @AC4U
Oct 24 2.161 2.161s 06/14 Chart for @AC4V Options for @AC4V
Nov 24 2.161 2.161s 06/14 Chart for @AC4X Options for @AC4X
Dec 24 2.161 2.161s 06/14 Chart for @AC4Z Options for @AC4Z
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jun 24 2307.0 2331.1 2305.8 2326.9 31.2 2331.4s 06/14 Chart for QGC4M Options for QGC4M
Jul 24 2306.3 2339.3 2305.8 2336.3 31.1 2337.0s 06/14 Chart for QGC4N Options for QGC4N
Aug 24 2319.6 2352.3 2316.7 2348.4 31.1 2349.1s 06/14 Chart for QGC4Q Options for QGC4Q
Oct 24 2340.9 2374.1 2340.6 2370.9 31.3 2371.9s 06/14 Chart for QGC4V Options for QGC4V
Dec 24 2362.6 2397.2 2362.6 2393.9 31.4 2394.5s 06/14 Chart for QGC4Z Options for QGC4Z
Feb 25 2389.7 2418.6 2386.8 2414.6 31.6 2416.7s 06/14 Chart for QGC5G Options for QGC5G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 24 29.385 29.540 29.385 29.540 0.412 29.402s 06/14 Chart for QSI4M Options for QSI4M
Jul 24 29.030 29.650 28.905 29.620 0.406 29.472s 06/14 Chart for QSI4N Options for QSI4N
Aug 24 29.175 29.785 29.155 29.785 0.411 29.627s 06/14 Chart for QSI4Q Options for QSI4Q
Sep 24 29.310 29.965 29.230 29.950 0.409 29.790s 06/14 Chart for QSI4U Options for QSI4U
Dec 24 29.725 30.380 29.700 30.370 0.402 30.218s 06/14 Chart for QSI4Z Options for QSI4Z
Jan 25 30.255 0.398 30.362s 06/14 Chart for QSI5F Options for QSI5F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 24 4.5165 4.5510 4.5090 4.5510 0.0435 4.5510s 06/14 Chart for QHG4M Options for QHG4M
Jul 24 4.4870 4.5095 4.4415 4.4985 0.0135 4.4950s 06/14 Chart for QHG4N Options for QHG4N
Aug 24 4.4855 4.4960 4.4460 4.4780 -0.0015 4.4705s 06/14 Chart for QHG4Q Options for QHG4Q
Sep 24 4.4810 4.5095 4.4415 4.4855 -0.0050 4.4750s 06/14 Chart for QHG4U Options for QHG4U
Oct 24 4.4995 4.4995 4.4680 4.4940 -0.0065 4.4805s 06/14 Chart for QHG4V Options for QHG4V
Nov 24 4.4850 4.4995 4.4850 4.4995 -0.0080 4.4865s 06/14 Chart for QHG4X Options for QHG4X
Dec 24 4.4870 4.5195 4.4560 4.4940 -0.0070 4.4845s 06/14 Chart for QHG4Z Options for QHG4Z
Jan 25 4.5075 -0.0075 4.4930s 06/14 Chart for QHG5F Options for QHG5F
Feb 25 4.5000 -0.0080 4.4990s 06/14 Chart for QHG5G Options for QHG5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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