Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 24 85.93 86.11 84.33 85.01 -0.65 85.66 07:48A Chart for QCL4K Options for QCL4K
Jun 24 84.99 85.50 83.81 84.44 -0.64 85.08 07:48A Chart for QCL4M Options for QCL4M
Jul 24 84.40 84.80 83.20 83.76 -0.64 84.40 07:48A Chart for QCL4N Options for QCL4N
Aug 24 83.67 84.03 82.52 83.09 -0.56 83.65 07:46A Chart for QCL4Q Options for QCL4Q
Sep 24 82.78 83.20 81.78 82.31 -0.51 82.82 07:46A Chart for QCL4U Options for QCL4U
Oct 24 82.32 82.37 81.00 81.49 -0.47 81.96 07:46A Chart for QCL4V Options for QCL4V
Nov 24 81.57 81.57 80.25 80.64 -0.52 81.16 07:46A Chart for QCL4X Options for QCL4X
Dec 24 80.90 80.90 79.50 79.86 -0.50 80.36 07:46A Chart for QCL4Z Options for QCL4Z
Jan 25 79.80 79.81 78.86 79.12 -0.47 79.59 07:46A Chart for QCL5F Options for QCL5F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 24 1.772 1.792 1.716 1.724 -0.046 1.770 07:48A Chart for QNG4K Options for QNG4K
Jun 24 2.035 2.052 1.974 1.980 -0.049 2.029 07:48A Chart for QNG4M Options for QNG4M
Jul 24 2.357 2.369 2.295 2.300 -0.050 2.350 07:48A Chart for QNG4N Options for QNG4N
Aug 24 2.477 2.477 2.404 2.409 -0.049 2.458 07:46A Chart for QNG4Q Options for QNG4Q
Sep 24 2.458 2.458 2.395 2.400 -0.045 2.445 07:46A Chart for QNG4U Options for QNG4U
Oct 24 2.551 2.555 2.494 2.501 -0.041 2.542 07:46A Chart for QNG4V Options for QNG4V
Nov 24 2.935 2.943 2.902 2.911 -0.035 2.946 07:47A Chart for QNG4X Options for QNG4X
Dec 24 3.513 3.513 3.449 3.456 -0.037 3.493 07:46A Chart for QNG4Z Options for QNG4Z
Jan 25 3.775 3.775 3.733 3.739 -0.030 3.769 07:47A Chart for QNG5F Options for QNG5F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 24 2.7000 2.7108 2.6511 2.6536 -0.0315 2.6851 07:48A Chart for QHO4K Options for QHO4K
Jun 24 2.6960 2.7074 2.6526 2.6550 -0.0296 2.6846 07:48A Chart for QHO4M Options for QHO4M
Jul 24 2.7044 2.7044 2.6546 2.6600 -0.0251 2.6851 07:48A Chart for QHO4N Options for QHO4N
Aug 24 2.6889 2.6999 2.6565 2.6591 -0.0265 2.6856 07:47A Chart for QHO4Q Options for QHO4Q
Sep 24 2.6899 2.6993 2.6600 2.6623 -0.0260 2.6883 07:47A Chart for QHO4U Options for QHO4U
Oct 24 2.6900 2.6982 2.6615 2.6664 -0.0211 2.6875 07:47A Chart for QHO4V Options for QHO4V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 24 2.8100 2.8223 2.7743 2.7833 -0.0196 2.8029 07:46A Chart for QRB4K Options for QRB4K
Jun 24 2.7783 2.7968 2.7469 2.7547 -0.0214 2.7761 07:46A Chart for QRB4M Options for QRB4M
Jul 24 2.7484 2.7550 2.7062 2.7150 -0.0196 2.7346 07:47A Chart for QRB4N Options for QRB4N
Aug 24 2.6849 2.6920 2.6556 2.6625 -0.0200 2.6825 07:47A Chart for QRB4Q Options for QRB4Q
Sep 24 2.6170 2.6237 2.5917 2.5973 -0.0199 2.6172 07:46A Chart for QRB4U Options for QRB4U
Oct 24 2.4039 2.4160 2.3850 2.3899 -0.0184 2.4083 07:46A Chart for QRB4V Options for QRB4V
EB - Not Authorized - ICEEC
Month Open High Low Last Change Close Time More
Jun 24 Chart for EB4M Options for EB4M
Jul 24 Chart for EB4N Options for EB4N
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
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 24 2.161 2.161 04/12 Chart for @AC4K Options for @AC4K
Jun 24 2.161 2.161 04/12 Chart for @AC4M Options for @AC4M
Jul 24 2.161 2.161 04/12 Chart for @AC4N Options for @AC4N
Aug 24 2.161 2.161 04/12 Chart for @AC4Q Options for @AC4Q
Sep 24 2.161 2.161 04/12 Chart for @AC4U Options for @AC4U
Oct 24 2.161 2.161 04/12 Chart for @AC4V Options for @AC4V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Apr 24 2362.1 2370.2 2345.4 2354.0 - 2.2 2356.2 07:47A Chart for QGC4J Options for QGC4J
May 24 2357.3 2376.0 2348.2 2361.0 - 1.0 2362.0 07:47A Chart for QGC4K Options for QGC4K
Jun 24 2369.4 2389.6 2360.6 2374.3 0.2 2374.1 07:47A Chart for QGC4M Options for QGC4M
Aug 24 2392.1 2410.8 2383.2 2396.5 0.2 2396.3 07:47A Chart for QGC4Q Options for QGC4Q
Oct 24 2414.4 2428.2 2405.4 2417.5 - 0.9 2418.4 07:47A Chart for QGC4V Options for QGC4V
Dec 24 2436.5 2453.9 2428.2 2440.8 - 0.3 2441.1 07:47A Chart for QGC4Z Options for QGC4Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 24 28.250 28.250 27.770 28.170 -0.085 28.255 07:47A Chart for QSI4J Options for QSI4J
May 24 28.200 28.735 27.665 28.730 0.400 28.330 07:47A Chart for QSI4K Options for QSI4K
Jun 24 28.380 28.855 27.810 28.820 0.340 28.480 07:47A Chart for QSI4M Options for QSI4M
Jul 24 28.400 29.015 27.935 29.015 0.408 28.607 07:47A Chart for QSI4N Options for QSI4N
Sep 24 28.820 29.300 28.290 29.300 0.403 28.897 07:47A Chart for QSI4U Options for QSI4U
Dec 24 29.180 29.675 28.725 29.675 0.375 29.300 07:47A Chart for QSI4Z Options for QSI4Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 24 4.3830 4.3830 4.2860 4.3015 0.0440 4.2575 07:47A Chart for QHG4J Options for QHG4J
May 24 4.3525 4.3965 4.2705 4.3445 0.0860 4.2585 07:47A Chart for QHG4K Options for QHG4K
Jun 24 4.3625 4.4010 4.2930 4.3565 0.0805 4.2760 07:47A Chart for QHG4M Options for QHG4M
Jul 24 4.3755 4.4215 4.3015 4.3705 0.0810 4.2895 07:47A Chart for QHG4N Options for QHG4N
Aug 24 4.3050 4.3015 Chart for QHG4Q Options for QHG4Q
Sep 24 4.3970 4.4355 4.3240 4.3895 0.0755 4.3140 07:47A Chart for QHG4U Options for QHG4U
Oct 24 4.3355 4.3355 4.3355 4.3355 0.0095 4.3260 07:47A Chart for QHG4V Options for QHG4V
Nov 24 4.4000 4.3355 Chart for QHG4X Options for QHG4X
Dec 24 4.4325 4.4500 4.3520 4.4110 0.0685 4.3425 07:47A Chart for QHG4Z Options for QHG4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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